KissMeData/323230/price/prices-20240501.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	20240531	161209	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	431	-26	5	-5.69	273801325	616140	331.81	466	466	430	594	320	457	444.38	4.69	0	-54182	482	469	457	444	432	476	451	43	137	100	0	1	1	43274492	187	-0.66	0.77	12	1.42	-655.00	558.00	3270	20231208	-86.82	430	20240531	0.23	2780	-84.50	20240109	430	0.23	20240531	3270	-86.82	20231208	430	0.23	20240531	0.00	N	323230	100	43 억		2031048	N	N	0	N	00	N
3	20240531	151211	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	438	-19	5	-4.16	256116035	575413	309.87	466	466	430	594	320	457	445.10	4.69	0	-41631	482	469	457	444	432	476	451	43	137	100	0	1	1	43274492	190	-0.67	0.78	12	1.33	-655.00	558.00	3270	20231208	-86.61	430	20240531	1.86	2780	-84.24	20240109	430	1.86	20240531	3270	-86.61	20231208	430	1.86	20240531	0.00	N	323230	100	43 억		2031048	N	N	0	N	00	N
4	20240531	141209	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	450	-7	5	-1.53	169138429	377492	203.29	466	466	440	594	320	457	448.06	4.69	0	-38783	482	469	457	444	432	476	451	43	137	100	0	1	1	43274492	195	-0.69	0.81	12	0.87	-655.00	558.00	3270	20231208	-86.24	430	20240529	4.65	2780	-83.81	20240109	430	4.65	20240529	3270	-86.24	20231208	430	4.65	20240529	0.00	N	323230	100	43 억		2031048	N	N	0	N	00	N
5	20240531	131212	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	461	4	2	0.88	131359507	293874	158.26	466	466	440	594	320	457	446.99	4.69	0	-44989	482	469	457	444	432	476	451	43	137	100	0	1	1	43274492	199	-0.70	0.83	12	0.68	-655.00	558.00	3270	20231208	-85.90	430	20240529	7.21	2780	-83.42	20240109	430	7.21	20240529	3270	-85.90	20231208	430	7.21	20240529	0.00	N	323230	100	43 억		2031048	N	N	0	N	00	N
6	20240531	121214	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	451	-6	5	-1.31	124872393	279621	150.58	466	466	440	594	320	457	446.58	4.69	0	-36951	482	469	457	444	432	476	451	43	137	100	0	1	1	43274492	195	-0.69	0.81	12	0.65	-655.00	558.00	3270	20231208	-86.21	430	20240529	4.88	2780	-83.78	20240109	430	4.88	20240529	3270	-86.21	20231208	430	4.88	20240529	0.00	N	323230	100	43 억		2031048	N	N	0	N	00	N
7	20240531	111211	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	448	-9	5	-1.97	90155859	202023	108.79	466	466	440	594	320	457	446.27	4.69	0	-44016	482	469	457	444	432	476	451	43	137	100	0	1	1	43274492	194	-0.68	0.80	12	0.47	-655.00	558.00	3270	20231208	-86.30	430	20240529	4.19	2780	-83.88	20240109	430	4.19	20240529	3270	-86.30	20231208	430	4.19	20240529	0.00	N	323230	100	43 억		2031048	N	N	0	N	00	N
8	20240531	101205	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	444	-13	5	-2.84	40326819	89431	48.16	466	466	443	594	320	457	450.93	4.69	0	-19832	482	469	457	444	432	476	451	43	137	100	0	1	1	43274492	192	-0.68	0.80	12	0.21	-655.00	558.00	3270	20231208	-86.42	430	20240529	3.26	2780	-84.03	20240109	430	3.26	20240529	3270	-86.42	20231208	430	3.26	20240529	0.00	N	323230	100	43 억		2031048	N	N	0	N	00	N
9	20240531	091214	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	460	3	2	0.66	12876209	28163	15.17	466	466	457	594	320	457	457.20	4.69	0	-1861	482	469	457	444	432	476	451	43	137	100	0	1	1	43274492	199	-0.70	0.82	12	0.07	-655.00	558.00	3270	20231208	-85.93	430	20240529	6.98	2780	-83.45	20240109	430	6.98	20240529	3270	-85.93	20231208	430	6.98	20240529	0.00	N	323230	100	43 억		2031048	N	N	0	N	00	N
10	20240530	161206	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	457	5	2	1.11	84972568	185687	18.54	452	470	445	587	317	452	457.61	4.72	0	-8329	489	470	450	431	411	460	421	43	135	100	0	1	1	43274492	198	-0.70	0.82	12	0.43	-655.00	558.00	3270	20231208	-86.02	430	20240529	6.28	2780	-83.56	20240109	430	6.28	20240529	3270	-86.02	20231208	430	6.28	20240529	0.00	N	323230	100	43 억		2041054	N	N	0	N	00	N
11	20240530	151206	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	459	7	2	1.55	81693984	178529	17.83	452	470	445	587	317	452	457.60	4.72	0	-7863	489	470	450	431	411	460	421	43	135	100	0	1	1	43274492	199	-0.70	0.82	12	0.41	-655.00	558.00	3270	20231208	-85.96	430	20240529	6.74	2780	-83.49	20240109	430	6.74	20240529	3270	-85.96	20231208	430	6.74	20240529	0.00	N	323230	100	43 억		2041054	N	N	0	N	00	N
12	20240530	141205	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	462	10	2	2.21	62112752	135724	13.55	452	470	445	587	317	452	457.64	4.72	0	-4100	489	470	450	431	411	460	421	43	135	100	0	1	1	43274492	200	-0.71	0.83	12	0.31	-655.00	558.00	3270	20231208	-85.87	430	20240529	7.44	2780	-83.38	20240109	430	7.44	20240529	3270	-85.87	20231208	430	7.44	20240529	0.00	N	323230	100	43 억		2041054	N	N	0	N	00	N
13	20240530	131207	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	465	13	2	2.88	53149362	116253	11.61	452	470	445	587	317	452	457.19	4.72	0	1747	489	470	450	431	411	460	421	43	135	100	0	1	1	43274492	201	-0.71	0.83	12	0.27	-655.00	558.00	3270	20231208	-85.78	430	20240529	8.14	2780	-83.27	20240109	430	8.14	20240529	3270	-85.78	20231208	430	8.14	20240529	0.00	N	323230	100	43 억		2041054	N	N	0	N	00	N
14	20240530	121204	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	462	10	2	2.21	43942307	96347	9.62	452	470	445	587	317	452	456.08	4.72	0	712	489	470	450	431	411	460	421	43	135	100	0	1	1	43274492	200	-0.71	0.83	12	0.22	-655.00	558.00	3270	20231208	-85.87	430	20240529	7.44	2780	-83.38	20240109	430	7.44	20240529	3270	-85.87	20231208	430	7.44	20240529	0.00	N	323230	100	43 억		2041054	N	N	0	N	00	N
15	20240530	111206	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	460	8	2	1.77	34796190	76416	7.63	452	470	445	587	317	452	455.35	4.72	0	8084	489	470	450	431	411	460	421	43	135	100	0	1	1	43274492	199	-0.70	0.82	12	0.18	-655.00	558.00	3270	20231208	-85.93	430	20240529	6.98	2780	-83.45	20240109	430	6.98	20240529	3270	-85.93	20231208	430	6.98	20240529	0.00	N	323230	100	43 억		2041054	N	N	0	N	00	N
16	20240530	101208	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	460	8	2	1.77	21027951	46637	4.66	452	460	445	587	317	452	450.89	4.72	0	12497	489	470	450	431	411	460	421	43	135	100	0	1	1	43274492	199	-0.70	0.82	12	0.11	-655.00	558.00	3270	20231208	-85.93	430	20240529	6.98	2780	-83.45	20240109	430	6.98	20240529	3270	-85.93	20231208	430	6.98	20240529	0.00	N	323230	100	43 억		2041054	N	N	0	N	00	N
17	20240530	091207	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	447	-5	5	-1.11	3695367	8247	0.82	452	456	445	587	317	452	448.09	4.72	0	1183	489	470	450	431	411	460	421	43	135	100	0	1	1	43274492	193	-0.68	0.80	12	0.02	-655.00	558.00	3270	20231208	-86.33	430	20240529	3.95	2780	-83.92	20240109	430	3.95	20240529	3270	-86.33	20231208	430	3.95	20240529	0.00	N	323230	100	43 억		2041054	N	N	0	N	00	N
18	20240529	161155	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	452	-11	5	-2.38	444673345	1001180	139.83	463	469	430	601	325	463	444.15	4.45	0	116570	500	481	465	446	430	473	438	43	138	100	0	1	1	43274492	196	-0.69	0.81	12	2.31	-655.00	558.00	3270	20231208	-86.18	430	20240529	5.12	2780	-83.74	20240109	430	5.12	20240529	3270	-86.18	20231208	430	5.12	20240529	0.00	N	323230	100	43 억		1924484	N	N	0	N	00	N
19	20240529	151156	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	451	-12	5	-2.59	435842565	981596	137.09	463	469	430	601	325	463	444.01	4.45	0	112861	500	481	465	446	430	473	438	43	138	100	0	1	1	43274492	195	-0.69	0.81	12	2.27	-655.00	558.00	3270	20231208	-86.21	430	20240529	4.88	2780	-83.78	20240109	430	4.88	20240529	3270	-86.21	20231208	430	4.88	20240529	0.00	N	323230	100	43 억		1924484	N	N	0	N	00	N
20	20240529	141156	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	437	-26	5	-5.62	366970400	826096	115.37	463	469	430	601	325	463	444.22	4.45	0	98503	500	481	465	446	430	473	438	43	138	100	0	1	1	43274492	189	-0.67	0.78	12	1.91	-655.00	558.00	3270	20231208	-86.64	430	20240529	1.63	2780	-84.28	20240109	430	1.63	20240529	3270	-86.64	20231208	430	1.63	20240529	0.00	N	323230	100	43 억		1924484	N	N	0	N	00	N
21	20240529	131159	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	444	-19	5	-4.10	305466822	685266	95.71	463	469	430	601	325	463	445.76	4.45	0	78405	500	481	465	446	430	473	438	43	138	100	0	1	1	43274492	192	-0.68	0.80	12	1.58	-655.00	558.00	3270	20231208	-86.42	430	20240529	3.26	2780	-84.03	20240109	430	3.26	20240529	3270	-86.42	20231208	430	3.26	20240529	0.00	N	323230	100	43 억		1924484	N	N	0	N	00	N
22	20240529	121158	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	446	-17	5	-3.67	297497285	667299	93.20	463	469	430	601	325	463	445.82	4.45	0	83681	500	481	465	446	430	473	438	43	138	100	0	1	1	43274492	193	-0.68	0.80	12	1.54	-655.00	558.00	3270	20231208	-86.36	430	20240529	3.72	2780	-83.96	20240109	430	3.72	20240529	3270	-86.36	20231208	430	3.72	20240529	0.00	N	323230	100	43 억		1924484	N	N	0	N	00	N
23	20240529	111158	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	438	-25	5	-5.40	268845021	602638	84.17	463	469	430	601	325	463	446.11	4.45	0	57314	500	481	465	446	430	473	438	43	138	100	0	1	1	43274492	190	-0.67	0.78	12	1.39	-655.00	558.00	3270	20231208	-86.61	430	20240529	1.86	2780	-84.24	20240109	430	1.86	20240529	3270	-86.61	20231208	430	1.86	20240529	0.00	N	323230	100	43 억		1924484	N	N	0	N	00	N
24	20240529	101150	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	438	-25	5	-5.40	224147181	501687	70.07	463	469	430	601	325	463	446.79	4.45	0	8872	500	481	465	446	430	473	438	43	138	100	0	1	1	43274492	190	-0.67	0.78	12	1.16	-655.00	558.00	3270	20231208	-86.61	430	20240529	1.86	2780	-84.24	20240109	430	1.86	20240529	3270	-86.61	20231208	430	1.86	20240529	0.00	N	323230	100	43 억		1924484	N	N	0	N	00	N
25	20240529	091152	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	455	-8	5	-1.73	54195054	118552	16.56	463	469	452	601	325	463	457.14	4.45	0	9227	500	481	465	446	430	473	438	43	138	100	0	1	1	43274492	197	-0.69	0.82	12	0.27	-655.00	558.00	3270	20231208	-86.09	449	20240527	1.34	2780	-83.63	20240109	449	1.34	20240527	3270	-86.09	20231208	449	1.34	20240527	0.00	N	323230	100	43 억		1924484	N	N	0	N	00	N
26	20240528	161148	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	463	-9	5	-1.91	330708834	711505	61.33	472	484	449	613	331	472	464.80	4.34	0	43971	551	511	480	440	409	496	425	43	141	100	0	1	1	43274492	200	-0.71	0.83	12	1.64	-655.00	558.00	3270	20231208	-85.84	449	20240528	3.12	2780	-83.35	20240109	449	3.12	20240528	3270	-85.84	20231208	449	3.12	20240528	0.00	N	323230	100	43 억		1880208	N	N	0	N	00	N
27	20240528	151150	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	467	-5	5	-1.06	321766757	692229	59.67	472	484	449	613	331	472	464.83	4.34	0	52276	551	511	480	440	409	496	425	43	141	100	0	1	1	43274492	202	-0.71	0.84	12	1.60	-655.00	558.00	3270	20231208	-85.72	449	20240528	4.01	2780	-83.20	20240109	449	4.01	20240528	3270	-85.72	20231208	449	4.01	20240528	0.00	N	323230	100	43 억		1880208	N	N	0	N	00	N
28	20240528	141153	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	470	-2	5	-0.42	299964357	645761	55.66	472	484	449	613	331	472	464.51	4.34	0	37658	551	511	480	440	409	496	425	43	141	100	0	1	1	43274492	203	-0.72	0.84	12	1.49	-655.00	558.00	3270	20231208	-85.63	449	20240528	4.68	2780	-83.09	20240109	449	4.68	20240528	3270	-85.63	20231208	449	4.68	20240528	0.00	N	323230	100	43 억		1880208	N	N	0	N	00	N
29	20240528	131148	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	470	-2	5	-0.42	260320790	561817	48.43	472	484	449	613	331	472	463.36	4.34	0	26980	551	511	480	440	409	496	425	43	141	100	0	1	1	43274492	203	-0.72	0.84	12	1.30	-655.00	558.00	3270	20231208	-85.63	449	20240528	4.68	2780	-83.09	20240109	449	4.68	20240528	3270	-85.63	20231208	449	4.68	20240528	0.00	N	323230	100	43 억		1880208	N	N	0	N	00	N
30	20240528	121149	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	457	-15	5	-3.18	236885265	511147	44.06	472	484	449	613	331	472	463.44	4.34	0	40996	551	511	480	440	409	496	425	43	141	100	0	1	1	43274492	198	-0.70	0.82	12	1.18	-655.00	558.00	3270	20231208	-86.02	449	20240528	1.78	2780	-83.56	20240109	449	1.78	20240528	3270	-86.02	20231208	449	1.78	20240528	0.00	N	323230	100	43 억		1880208	N	N	0	N	00	N
31	20240528	111133	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	472	0	3	0.00	153148656	328019	28.27	472	484	452	613	331	472	466.89	4.34	0	28352	551	511	480	440	409	496	425	43	141	100	0	1	1	43274492	204	-0.72	0.85	12	0.76	-655.00	558.00	3270	20231208	-85.57	449	20240527	5.12	2780	-83.02	20240109	449	5.12	20240527	3270	-85.57	20231208	449	5.12	20240527	0.00	N	323230	100	43 억		1880208	N	N	0	N	00	N
32	20240528	101149	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	478	6	2	1.27	92093281	198351	17.10	472	484	452	613	331	472	464.29	4.34	0	28029	551	511	480	440	409	496	425	43	141	100	0	1	1	43274492	207	-0.73	0.86	12	0.46	-655.00	558.00	3270	20231208	-85.38	449	20240527	6.46	2780	-82.81	20240109	449	6.46	20240527	3270	-85.38	20231208	449	6.46	20240527	0.00	N	323230	100	43 억		1880208	N	N	0	N	00	N
33	20240528	091152	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	465	-7	5	-1.48	19964843	43291	3.73	472	472	456	613	331	472	461.18	4.34	0	20585	551	511	480	440	409	496	425	43	141	100	0	1	1	43274492	201	-0.71	0.83	12	0.10	-655.00	558.00	3270	20231208	-85.78	449	20240527	3.56	2780	-83.27	20240109	449	3.56	20240527	3270	-85.78	20231208	449	3.56	20240527	0.00	N	323230	100	43 억		1880208	N	N	0	N	00	N
34	20240527	161133	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	472	-31	5	-6.16	549039681	1158103	256.00	520	520	449	653	353	503	474.09	4.62	0	-133435	538	520	502	484	466	529	493	43	150	100	0	1	1	43274492	204	-0.72	0.85	12	2.68	-655.00	558.00	3270	20231208	-85.57	449	20240527	5.12	2780	-83.02	20240109	449	5.12	20240527	3270	-85.57	20231208	449	5.12	20240527	0.00	N	323230	100	43 억		1998674	N	N	0	N	00	N
35	20240527	151151	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	470	-33	5	-6.56	536330158	1131114	250.04	520	520	449	653	353	503	474.16	4.62	0	-131977	538	520	502	484	466	529	493	43	150	100	0	1	1	43274492	203	-0.72	0.84	12	2.61	-655.00	558.00	3270	20231208	-85.63	449	20240527	4.68	2780	-83.09	20240109	449	4.68	20240527	3270	-85.63	20231208	449	4.68	20240527	0.00	N	323230	100	43 억		1998674	N	N	0	N	00	N
36	20240527	141148	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	478	-25	5	-4.97	507295651	1069566	236.43	520	520	449	653	353	503	474.30	4.62	0	-141261	538	520	502	484	466	529	493	43	150	100	0	1	1	43274492	207	-0.73	0.86	12	2.47	-655.00	558.00	3270	20231208	-85.38	449	20240527	6.46	2780	-82.81	20240109	449	6.46	20240527	3270	-85.38	20231208	449	6.46	20240527	0.00	N	323230	100	43 억		1998674	N	N	0	N	00	N
37	20240527	131147	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	468	-35	5	-6.96	479569172	1011007	223.49	520	520	449	653	353	503	474.35	4.62	0	-130094	538	520	502	484	466	529	493	43	150	100	0	1	1	43274492	203	-0.71	0.84	12	2.34	-655.00	558.00	3270	20231208	-85.69	449	20240527	4.23	2780	-83.17	20240109	449	4.23	20240527	3270	-85.69	20231208	449	4.23	20240527	0.00	N	323230	100	43 억		1998674	N	N	0	N	00	N
38	20240527	121147	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	460	-43	5	-8.55	385173294	807270	178.45	520	520	453	653	353	503	477.13	4.62	0	-107835	538	520	502	484	466	529	493	43	150	100	0	1	1	43274492	199	-0.70	0.82	12	1.87	-655.00	558.00	3270	20231208	-85.93	453	20240527	1.55	2780	-83.45	20240109	453	1.55	20240527	3270	-85.93	20231208	453	1.55	20240527	0.00	N	323230	100	43 억		1998674	N	N	0	N	00	N
39	20240527	111147	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	480	-23	5	-4.57	191830637	391456	86.53	520	520	479	653	353	503	490.04	4.62	0	-69100	538	520	502	484	466	529	493	43	150	100	0	1	1	43274492	208	-0.73	0.86	12	0.90	-655.00	558.00	3270	20231208	-85.32	458	20240523	4.80	2780	-82.73	20240109	458	4.80	20240523	3270	-85.32	20231208	458	4.80	20240523	0.00	N	323230	100	43 억		1998674	N	N	0	N	00	N
40	20240527	101144	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	496	-7	5	-1.39	107622753	217961	48.18	520	520	489	653	353	503	493.77	4.62	0	-34417	538	520	502	484	466	529	493	43	150	100	0	1	1	43274492	215	-0.76	0.89	12	0.50	-655.00	558.00	3270	20231208	-84.83	458	20240523	8.30	2780	-82.16	20240109	458	8.30	20240523	3270	-84.83	20231208	458	8.30	20240523	0.00	N	323230	100	43 억		1998674	N	N	0	N	00	N
41	20240527	091147	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	494	-9	5	-1.79	28815223	57902	12.80	520	520	490	653	353	503	497.66	4.62	0	-17940	538	520	502	484	466	529	493	43	150	100	0	1	1	43274492	214	-0.75	0.89	12	0.13	-655.00	558.00	3270	20231208	-84.89	458	20240523	7.86	2780	-82.23	20240109	458	7.86	20240523	3270	-84.89	20231208	458	7.86	20240523	0.00	N	323230	100	43 억		1998674	N	N	0	N	00	N
42	20240524	161041	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	503	6	2	1.21	223371117	447055	18.91	498	520	484	646	348	497	499.65	4.74	0	-69613	561	528	493	460	425	545	477	43	149	100	0	1	1	43274492	218	-0.77	0.90	12	1.03	-655.00	558.00	3270	20231208	-84.62	458	20240523	9.83	2780	-81.91	20240109	458	9.83	20240523	3270	-84.62	20231208	458	9.83	20240523	0.00	N	323230	100	43 억		2052621	N	N	0	N	00	N
43	20240524	151042	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	499	2	2	0.40	219199419	438730	18.55	498	520	484	646	348	497	499.62	4.74	0	-67431	561	528	493	460	425	545	477	43	149	100	0	1	1	43274492	216	-0.76	0.89	12	1.01	-655.00	558.00	3270	20231208	-84.74	458	20240523	8.95	2780	-82.05	20240109	458	8.95	20240523	3270	-84.74	20231208	458	8.95	20240523	0.00	N	323230	100	43 억		2052621	N	N	0	N	00	N
44	20240524	141048	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	498	1	2	0.20	208920984	418007	17.68	498	520	484	646	348	497	499.80	4.74	0	-55501	561	528	493	460	425	545	477	43	149	100	0	1	1	43274492	216	-0.76	0.89	12	0.97	-655.00	558.00	3270	20231208	-84.77	458	20240523	8.73	2780	-82.09	20240109	458	8.73	20240523	3270	-84.77	20231208	458	8.73	20240523	0.00	N	323230	100	43 억		2052621	N	N	0	N	00	N
45	20240524	131043	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	502	5	2	1.01	165709383	331615	14.02	498	520	484	646	348	497	499.70	4.74	0	-48811	561	528	493	460	425	545	477	43	149	100	0	1	1	43274492	217	-0.77	0.90	12	0.77	-655.00	558.00	3270	20231208	-84.65	458	20240523	9.61	2780	-81.94	20240109	458	9.61	20240523	3270	-84.65	20231208	458	9.61	20240523	0.00	N	323230	100	43 억		2052621	N	N	0	N	00	N
46	20240524	121045	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	503	6	2	1.21	159228315	318687	13.48	498	520	484	646	348	497	499.64	4.74	0	-42424	561	528	493	460	425	545	477	43	149	100	0	1	1	43274492	218	-0.77	0.90	12	0.74	-655.00	558.00	3270	20231208	-84.62	458	20240523	9.83	2780	-81.91	20240109	458	9.83	20240523	3270	-84.62	20231208	458	9.83	20240523	0.00	N	323230	100	43 억		2052621	N	N	0	N	00	N
47	20240524	111043	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	506	9	2	1.81	125527850	252183	10.67	498	520	484	646	348	497	497.76	4.74	0	-39149	561	528	493	460	425	545	477	43	149	100	0	1	1	43274492	219	-0.77	0.91	12	0.58	-655.00	558.00	3270	20231208	-84.53	458	20240523	10.48	2780	-81.80	20240109	458	10.48	20240523	3270	-84.53	20231208	458	10.48	20240523	0.00	N	323230	100	43 억		2052621	N	N	0	N	00	N
48	20240524	101050	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	491	-6	5	-1.21	76924492	155959	6.60	498	510	484	646	348	497	493.24	4.74	0	-31994	561	528	493	460	425	545	477	43	149	100	0	1	1	43274492	212	-0.75	0.88	12	0.36	-655.00	558.00	3270	20231208	-84.98	458	20240523	7.21	2780	-82.34	20240109	458	7.21	20240523	3270	-84.98	20231208	458	7.21	20240523	0.00	N	323230	100	43 억		2052621	N	N	0	N	00	N
49	20240524	091044	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	510	13	2	2.62	13703686	27379	1.16	498	510	495	646	348	497	500.52	4.74	0	-19824	561	528	493	460	425	545	477	43	149	100	0	1	1	43274492	221	-0.78	0.91	12	0.06	-655.00	558.00	3270	20231208	-84.40	458	20240523	11.35	2780	-81.65	20240109	458	11.35	20240523	3270	-84.40	20231208	458	11.35	20240523	0.00	N	323230	100	43 억		2052621	N	N	0	N	00	N
50	20240523	161041	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	497	-38	5	-7.10	1160179022	2356783	125.55	460	526	458	695	375	535	492.26	4.09	0	306453	684	609	555	480	426	582	453	43	160	100	0	1	1	43274492	215	-0.76	0.89	12	5.45	-655.00	558.00	3270	20231208	-84.80	458	20240523	8.52	2780	-82.12	20240109	458	8.52	20240523	3270	-84.80	20231208	458	8.52	20240523	0.00	N	323230	100	43 억		1769818	N	N	0	N	00	N
51	20240523	151043	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	499	-36	5	-6.73	1111434507	2258812	120.33	460	526	458	695	375	535	492.04	4.09	0	301184	684	609	555	480	426	582	453	43	160	100	0	1	1	43274492	216	-0.76	0.89	12	5.22	-655.00	558.00	3270	20231208	-84.74	458	20240523	8.95	2780	-82.05	20240109	458	8.95	20240523	3270	-84.74	20231208	458	8.95	20240523	0.00	N	323230	100	43 억		1769818	N	N	0	N	00	N
52	20240523	141046	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	492	-43	5	-8.04	991862588	2019035	107.56	460	526	458	695	375	535	491.26	4.09	0	240578	684	609	555	480	426	582	453	43	160	100	0	1	1	43274492	213	-0.75	0.88	12	4.67	-655.00	558.00	3270	20231208	-84.95	458	20240523	7.42	2780	-82.30	20240109	458	7.42	20240523	3270	-84.95	20231208	458	7.42	20240523	0.00	N	323230	100	43 억		1769818	N	N	0	N	00	N
53	20240523	131046	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	497	-38	5	-7.10	907873560	1847518	98.42	460	526	458	695	375	535	491.40	4.09	0	196736	684	609	555	480	426	582	453	43	160	100	0	1	1	43274492	215	-0.76	0.89	12	4.27	-655.00	558.00	3270	20231208	-84.80	458	20240523	8.52	2780	-82.12	20240109	458	8.52	20240523	3270	-84.80	20231208	458	8.52	20240523	0.00	N	323230	100	43 억		1769818	N	N	0	N	00	N
54	20240523	121041	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	488	-47	5	-8.79	806785821	1640809	87.41	460	526	458	695	375	535	491.70	4.09	0	211981	684	609	555	480	426	582	453	43	160	100	0	1	1	43274492	211	-0.75	0.87	12	3.79	-655.00	558.00	3270	20231208	-85.08	458	20240523	6.55	2780	-82.45	20240109	458	6.55	20240523	3270	-85.08	20231208	458	6.55	20240523	0.00	N	323230	100	43 억		1769818	N	N	0	N	00	N
55	20240523	111039	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	510	-25	5	-4.67	663725184	1352269	72.04	460	526	458	695	375	535	490.82	4.09	0	273514	684	609	555	480	426	582	453	43	160	100	0	1	1	43274492	221	-0.78	0.91	12	3.12	-655.00	558.00	3270	20231208	-84.40	458	20240523	11.35	2780	-81.65	20240109	458	11.35	20240523	3270	-84.40	20231208	458	11.35	20240523	0.00	N	323230	100	43 억		1769818	N	N	0	N	00	N
56	20240523	101042	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	489	-46	5	-8.60	544088601	1117648	59.54	460	525	458	695	375	535	486.82	4.09	0	210154	684	609	555	480	426	582	453	43	160	100	0	1	1	43274492	212	-0.75	0.88	12	2.58	-655.00	558.00	3270	20231208	-85.05	458	20240523	6.77	2780	-82.41	20240109	458	6.77	20240523	3270	-85.05	20231208	458	6.77	20240523	0.00	N	323230	100	43 억		1769818	N	N	0	N	00	N
57	20240523	091047	51	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	495	-40	5	-7.48	226028361	475862	25.35	460	500	458	695	375	535	474.99	4.09	0	35583	684	609	555	480	426	582	453	43	160	100	0	1	1	43274492	214	-0.76	0.89	12	1.10	-655.00	558.00	3270	20231208	-84.86	458	20240523	8.08	2780	-82.19	20240109	458	8.08	20240523	3270	-84.86	20231208	458	8.08	20240523	0.00	N	323230	100	43 억		1769818	N	N	0	N	00	N
58	20240522	161032	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	535	-95	5	-15.08	1035497817	1815627	208.32	630	630	501	819	441	630	570.88	4.12	0	-3282	684	656	641	613	598	649	606	43	189	100	0	1	1	43274492	232	-0.82	0.96	12	4.20	-655.00	558.00	3270	20231208	-83.64	481	20240416	11.23	2780	-80.76	20240109	481	11.23	20240416	3270	-83.64	20231208	481	11.23	20240416	0.00	N	323230	100	43 억		1782921	N	N	0	N	00	N
59	20240522	151040	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	527	-103	5	-16.35	957666225	1671433	191.78	630	630	501	819	441	630	572.96	4.12	0	6244	684	656	641	613	598	649	606	43	189	100	0	1	1	43274492	228	-0.80	0.94	12	3.86	-655.00	558.00	3270	20231208	-83.88	481	20240416	9.56	2780	-81.04	20240109	481	9.56	20240416	3270	-83.88	20231208	481	9.56	20240416	0.00	N	323230	100	43 억		1782921	N	N	0	N	00	N
60	20240522	141040	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	579	-51	5	-8.10	585618474	978235	112.24	630	630	579	819	441	630	598.65	4.12	0	-92755	684	656	641	613	598	649	606	43	189	100	0	1	1	43274492	251	-0.88	1.04	12	2.26	-655.00	558.00	3270	20231208	-82.29	481	20240416	20.37	2780	-79.17	20240109	481	20.37	20240416	3270	-82.29	20231208	481	20.37	20240416	0.00	N	323230	100	43 억		1782921	N	N	0	N	00	N
61	20240522	131036	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	588	-42	5	-6.67	503628857	838207	96.17	630	630	584	819	441	630	600.84	4.12	0	-48932	684	656	641	613	598	649	606	43	189	100	0	1	1	43274492	254	-0.90	1.05	12	1.94	-655.00	558.00	3270	20231208	-82.02	481	20240416	22.25	2780	-78.85	20240109	481	22.25	20240416	3270	-82.02	20231208	481	22.25	20240416	0.00	N	323230	100	43 억		1782921	N	N	0	N	00	N
62	20240522	121150	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	590	-40	5	-6.35	486915128	809920	92.93	630	630	584	819	441	630	601.19	4.12	0	-40743	684	656	641	613	598	649	606	43	189	100	0	1	1	43274492	255	-0.90	1.06	12	1.87	-655.00	558.00	3270	20231208	-81.96	481	20240416	22.66	2780	-78.78	20240109	481	22.66	20240416	3270	-81.96	20231208	481	22.66	20240416	0.00	N	323230	100	43 억		1782921	N	N	0	N	00	N
63	20240522	111046	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	591	-39	5	-6.19	381952420	631876	72.50	630	630	586	819	441	630	604.47	4.12	0	-18826	684	656	641	613	598	649	606	43	189	100	0	1	1	43274492	256	-0.90	1.06	12	1.46	-655.00	558.00	3270	20231208	-81.93	481	20240416	22.87	2780	-78.74	20240109	481	22.87	20240416	3270	-81.93	20231208	481	22.87	20240416	0.00	N	323230	100	43 억		1782921	N	N	0	N	00	N
64	20240522	101038	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	611	-19	5	-3.02	216574650	354917	40.72	630	630	600	819	441	630	610.21	4.12	0	5135	684	656	641	613	598	649	606	43	189	100	0	1	1	43274492	264	-0.93	1.09	12	0.82	-655.00	558.00	3270	20231208	-81.31	481	20240416	27.03	2780	-78.02	20240109	481	27.03	20240416	3270	-81.31	20231208	481	27.03	20240416	0.00	N	323230	100	43 억		1782921	N	N	0	N	00	N
65	20240522	091040	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	629	-1	5	-0.16	10980388	17568	2.02	630	630	623	819	441	630	625.02	4.12	0	-533	684	656	641	613	598	649	606	43	189	100	0	1	1	43274492	272	-0.96	1.13	12	0.04	-655.00	558.00	3270	20231208	-80.76	481	20240416	30.77	2780	-77.37	20240109	481	30.77	20240416	3270	-80.76	20231208	481	30.77	20240416	0.00	N	323230	100	43 억		1782921	N	N	0	N	00	N
66	20240521	161024	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	-40	5	-5.97	556868626	871223	95.87	669	669	626	871	469	670	639.18	4.36	0	-103218	728	699	660	631	592	679	611	43	201	100	0	1	1	43274492	273	-0.96	1.13	12	2.01	-655.00	558.00	3270	20231208	-80.73	481	20240416	30.98	2780	-77.34	20240109	481	30.98	20240416	3270	-80.73	20231208	481	30.98	20240416	0.00	N	323230	100	43 억		1886047	N	N	0	N	00	N
67	20240521	151035	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	640	-30	5	-4.48	528092178	825900	90.88	669	669	626	871	469	670	639.41	4.36	0	-64888	728	699	660	631	592	679	611	43	201	100	0	1	1	43274492	277	-0.98	1.15	12	1.91	-655.00	558.00	3270	20231208	-80.43	481	20240416	33.06	2780	-76.98	20240109	481	33.06	20240416	3270	-80.43	20231208	481	33.06	20240416	0.00	N	323230	100	43 억		1886047	N	N	0	N	00	N
68	20240521	141036	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	648	-22	5	-3.28	356766939	554591	61.03	669	669	630	871	469	670	643.30	4.36	0	-80820	728	699	660	631	592	679	611	43	201	100	0	1	1	43274492	280	-0.99	1.16	12	1.28	-655.00	558.00	3270	20231208	-80.18	481	20240416	34.72	2780	-76.69	20240109	481	34.72	20240416	3270	-80.18	20231208	481	34.72	20240416	0.00	N	323230	100	43 억		1886047	N	N	0	N	00	N
69	20240521	131034	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	641	-29	5	-4.33	299283814	465851	51.26	669	669	630	871	469	670	642.45	4.36	0	-74803	728	699	660	631	592	679	611	43	201	100	0	1	1	43274492	277	-0.98	1.15	12	1.08	-655.00	558.00	3270	20231208	-80.40	481	20240416	33.26	2780	-76.94	20240109	481	33.26	20240416	3270	-80.40	20231208	481	33.26	20240416	0.00	N	323230	100	43 억		1886047	N	N	0	N	00	N
70	20240521	121031	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	632	-38	5	-5.67	278509767	433168	47.66	669	669	630	871	469	670	642.96	4.36	0	-74072	728	699	660	631	592	679	611	43	201	100	0	1	1	43274492	273	-0.96	1.13	12	1.00	-655.00	558.00	3270	20231208	-80.67	481	20240416	31.39	2780	-77.27	20240109	481	31.39	20240416	3270	-80.67	20231208	481	31.39	20240416	0.00	N	323230	100	43 억		1886047	N	N	0	N	00	N
71	20240521	111031	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	637	-33	5	-4.93	171207011	263880	29.04	669	669	632	871	469	670	648.81	4.36	0	-43825	728	699	660	631	592	679	611	43	201	100	0	1	1	43274492	276	-0.97	1.14	12	0.61	-655.00	558.00	3270	20231208	-80.52	481	20240416	32.43	2780	-77.09	20240109	481	32.43	20240416	3270	-80.52	20231208	481	32.43	20240416	0.00	N	323230	100	43 억		1886047	N	N	0	N	00	N
72	20240521	101032	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	647	-23	5	-3.43	93707876	142619	15.69	669	669	646	871	469	670	657.05	4.36	0	-23867	728	699	660	631	592	679	611	43	201	100	0	1	1	43274492	280	-0.99	1.16	12	0.33	-655.00	558.00	3270	20231208	-80.21	481	20240416	34.51	2780	-76.73	20240109	481	34.51	20240416	3270	-80.21	20231208	481	34.51	20240416	0.00	N	323230	100	43 억		1886047	N	N	0	N	00	N
73	20240521	091028	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	660	-10	5	-1.49	47175745	71679	7.89	669	669	650	871	469	670	658.15	4.36	0	-6009	728	699	660	631	592	679	611	43	201	100	0	1	1	43274492	286	-1.01	1.18	12	0.17	-655.00	558.00	3270	20231208	-79.82	481	20240416	37.21	2780	-76.26	20240109	481	37.21	20240416	3270	-79.82	20231208	481	37.21	20240416	0.00	N	323230	100	43 억		1886047	N	N	0	N	00	N
74	20240517	161035	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	682	48	2	7.57	771783921	1163857	246.08	634	687	618	824	444	634	663.13	4.39	0	152112	655	644	624	613	593	650	619	43	190	100	0	1	1	43274492	295	-1.04	1.22	12	2.69	-655.00	558.00	3270	20231208	-79.14	481	20240416	41.79	2780	-75.47	20240109	481	41.79	20240416	3270	-79.14	20231208	481	41.79	20240416	0.00	N	323230	100	43 억		1898158	N	N	0	N	00	N
75	20240517	151038	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	677	43	2	6.78	716027409	1081893	228.75	634	687	618	824	444	634	661.85	4.39	0	128554	655	644	624	613	593	650	619	43	190	100	0	1	1	43274492	293	-1.03	1.21	12	2.50	-655.00	558.00	3270	20231208	-79.30	481	20240416	40.75	2780	-75.65	20240109	481	40.75	20240416	3270	-79.30	20231208	481	40.75	20240416	0.00	N	323230	100	43 억		1898158	N	N	0	N	00	N
76	20240517	141029	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	681	47	2	7.41	556980676	846732	179.03	634	687	618	824	444	634	657.83	4.39	0	66820	655	644	624	613	593	650	619	43	190	100	0	1	1	43274492	295	-1.04	1.22	12	1.96	-655.00	558.00	3270	20231208	-79.17	481	20240416	41.58	2780	-75.50	20240109	481	41.58	20240416	3270	-79.17	20231208	481	41.58	20240416	0.00	N	323230	100	43 억		1898158	N	N	0	N	00	N
77	20240517	131021	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	669	35	2	5.52	314626594	488104	103.20	634	680	618	824	444	634	644.61	4.39	0	-11649	655	644	624	613	593	650	619	43	190	100	0	1	1	43274492	290	-1.02	1.20	12	1.13	-655.00	558.00	3270	20231208	-79.54	481	20240416	39.09	2780	-75.94	20240109	481	39.09	20240416	3270	-79.54	20231208	481	39.09	20240416	0.00	N	323230	100	43 억		1898158	N	N	0	N	00	N
78	20240517	121022	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	-6	5	-0.95	107210259	170762	36.10	634	652	618	824	444	634	627.80	4.39	0	-26681	655	644	624	613	593	650	619	43	190	100	0	1	1	43274492	272	-0.96	1.13	12	0.39	-655.00	558.00	3270	20231208	-80.80	481	20240416	30.56	2780	-77.41	20240109	481	30.56	20240416	3270	-80.80	20231208	481	30.56	20240416	0.00	N	323230	100	43 억		1898158	N	N	0	N	00	N
79	20240517	111022	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	-4	5	-0.63	96205508	153228	32.40	634	652	618	824	444	634	627.82	4.39	0	-25071	655	644	624	613	593	650	619	43	190	100	0	1	1	43274492	273	-0.96	1.13	12	0.35	-655.00	558.00	3270	20231208	-80.73	481	20240416	30.98	2780	-77.34	20240109	481	30.98	20240416	3270	-80.73	20231208	481	30.98	20240416	0.00	N	323230	100	43 억		1898158	N	N	0	N	00	N
80	20240517	101016	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	626	-8	5	-1.26	71432640	113667	24.03	634	652	618	824	444	634	628.39	4.39	0	-10144	655	644	624	613	593	650	619	43	190	100	0	1	1	43274492	271	-0.96	1.12	12	0.26	-655.00	558.00	3270	20231208	-80.86	481	20240416	30.15	2780	-77.48	20240109	481	30.15	20240416	3270	-80.86	20231208	481	30.15	20240416	0.00	N	323230	100	43 억		1898158	N	N	0	N	00	N
81	20240517	091023	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	628	-6	5	-0.95	24695354	38917	8.23	634	652	628	824	444	634	634.58	4.39	0	-582	655	644	624	613	593	650	619	43	190	100	0	1	1	43274492	272	-0.96	1.13	12	0.09	-655.00	558.00	3270	20231208	-80.80	481	20240416	30.56	2780	-77.41	20240109	481	30.56	20240416	3270	-80.80	20231208	481	30.56	20240416	0.00	N	323230	100	43 억		1898158	N	N	0	N	00	N
82	20240516	161013	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	634	10	2	1.60	289238731	461005	112.67	624	635	604	811	437	624	627.41	4.38	0	9441	646	635	624	613	602	629	607	43	187	100	0	1	1	43274492	274	-0.97	1.14	12	1.07	-655.00	558.00	3270	20231208	-80.61	481	20240416	31.81	2780	-77.19	20240109	481	31.81	20240416	3270	-80.61	20231208	481	31.81	20240416	0.00	N	323230	100	43 억		1893460	N	N	0	N	00	N
83	20240516	151011	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	632	8	2	1.28	272578038	434685	106.24	624	635	604	811	437	624	627.07	4.38	0	8943	646	635	624	613	602	629	607	43	187	100	0	1	1	43274492	273	-0.96	1.13	12	1.00	-655.00	558.00	3270	20231208	-80.67	481	20240416	31.39	2780	-77.27	20240109	481	31.39	20240416	3270	-80.67	20231208	481	31.39	20240416	0.00	N	323230	100	43 억		1893460	N	N	0	N	00	N
84	20240516	141019	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	631	7	2	1.12	256864323	409798	100.16	624	635	604	811	437	624	626.81	4.38	0	7715	646	635	624	613	602	629	607	43	187	100	0	1	1	43274492	273	-0.96	1.13	12	0.95	-655.00	558.00	3270	20231208	-80.70	481	20240416	31.19	2780	-77.30	20240109	481	31.19	20240416	3270	-80.70	20231208	481	31.19	20240416	0.00	N	323230	100	43 억		1893460	N	N	0	N	00	N
85	20240516	131012	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	627	3	2	0.48	186919512	299137	73.11	624	632	604	811	437	624	624.86	4.38	0	-18823	646	635	624	613	602	629	607	43	187	100	0	1	1	43274492	271	-0.96	1.12	12	0.69	-655.00	558.00	3270	20231208	-80.83	481	20240416	30.35	2780	-77.45	20240109	481	30.35	20240416	3270	-80.83	20231208	481	30.35	20240416	0.00	N	323230	100	43 억		1893460	N	N	0	N	00	N
86	20240516	121010	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	625	1	2	0.16	134428440	215554	52.68	624	631	604	811	437	624	623.64	4.38	0	-12684	646	635	624	613	602	629	607	43	187	100	0	1	1	43274492	270	-0.95	1.12	12	0.50	-655.00	558.00	3270	20231208	-80.89	481	20240416	29.94	2780	-77.52	20240109	481	29.94	20240416	3270	-80.89	20231208	481	29.94	20240416	0.00	N	323230	100	43 억		1893460	N	N	0	N	00	N
87	20240516	111009	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	6	2	0.96	109171704	175106	42.80	624	631	604	811	437	624	623.46	4.38	0	-15105	646	635	624	613	602	629	607	43	187	100	0	1	1	43274492	273	-0.96	1.13	12	0.40	-655.00	558.00	3270	20231208	-80.73	481	20240416	30.98	2780	-77.34	20240109	481	30.98	20240416	3270	-80.73	20231208	481	30.98	20240416	0.00	N	323230	100	43 억		1893460	N	N	0	N	00	N
88	20240516	101013	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	625	1	2	0.16	72084849	116037	28.36	624	631	604	811	437	624	621.22	4.38	0	-24394	646	635	624	613	602	629	607	43	187	100	0	1	1	43274492	270	-0.95	1.12	12	0.27	-655.00	558.00	3270	20231208	-80.89	481	20240416	29.94	2780	-77.52	20240109	481	29.94	20240416	3270	-80.89	20231208	481	29.94	20240416	0.00	N	323230	100	43 억		1893460	N	N	0	N	00	N
89	20240516	091013	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	629	5	2	0.80	18508084	29720	7.26	624	631	604	811	437	624	622.75	4.38	0	-14387	646	635	624	613	602	629	607	43	187	100	0	1	1	43274492	272	-0.96	1.13	12	0.07	-655.00	558.00	3270	20231208	-80.76	481	20240416	30.77	2780	-77.37	20240109	481	30.77	20240416	3270	-80.76	20231208	481	30.77	20240416	0.00	N	323230	100	43 억		1893460	N	N	0	N	00	N
90	20240514	161024	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	624	5	2	0.81	251249560	401149	51.73	628	635	613	804	434	619	626.32	4.37	0	4550	662	640	617	595	572	641	596	43	185	100	0	1	1	43274492	270	-0.95	1.12	12	0.93	-655.00	558.00	3270	20231208	-80.92	481	20240416	29.73	2780	-77.55	20240109	481	29.73	20240416	3270	-80.92	20231208	481	29.73	20240416	0.00	N	323230	100	43 억		1889271	N	N	0	N	00	N
91	20240514	151027	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	625	6	2	0.97	248728046	397097	51.21	628	635	613	804	434	619	626.37	4.37	0	5119	662	640	617	595	572	641	596	43	185	100	0	1	1	43274492	270	-0.95	1.12	12	0.92	-655.00	558.00	3270	20231208	-80.89	481	20240416	29.94	2780	-77.52	20240109	481	29.94	20240416	3270	-80.89	20231208	481	29.94	20240416	0.00	N	323230	100	43 억		1889271	N	N	0	N	00	N
92	20240514	141026	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	623	4	2	0.65	241409664	385359	49.69	628	635	613	804	434	619	626.45	4.37	0	9523	662	640	617	595	572	641	596	43	185	100	0	1	1	43274492	270	-0.95	1.12	12	0.89	-655.00	558.00	3270	20231208	-80.95	481	20240416	29.52	2780	-77.59	20240109	481	29.52	20240416	3270	-80.95	20231208	481	29.52	20240416	0.00	N	323230	100	43 억		1889271	N	N	0	N	00	N
93	20240514	131027	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	622	3	2	0.48	220470717	351657	45.35	628	635	613	804	434	619	626.95	4.37	0	18443	662	640	617	595	572	641	596	43	185	100	0	1	1	43274492	269	-0.95	1.11	12	0.81	-655.00	558.00	3270	20231208	-80.98	481	20240416	29.31	2780	-77.63	20240109	481	29.31	20240416	3270	-80.98	20231208	481	29.31	20240416	0.00	N	323230	100	43 억		1889271	N	N	0	N	00	N
94	20240514	121023	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	627	8	2	1.29	186344892	297008	38.30	628	635	613	804	434	619	627.41	4.37	0	31330	662	640	617	595	572	641	596	43	185	100	0	1	1	43274492	271	-0.96	1.12	12	0.69	-655.00	558.00	3270	20231208	-80.83	481	20240416	30.35	2780	-77.45	20240109	481	30.35	20240416	3270	-80.83	20231208	481	30.35	20240416	0.00	N	323230	100	43 억		1889271	N	N	0	N	00	N
95	20240514	111025	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	630	11	2	1.78	170121553	271274	34.98	628	635	613	804	434	619	627.12	4.37	0	28457	662	640	617	595	572	641	596	43	185	100	0	1	1	43274492	273	-0.96	1.13	12	0.63	-655.00	558.00	3270	20231208	-80.73	481	20240416	30.98	2780	-77.34	20240109	481	30.98	20240416	3270	-80.73	20231208	481	30.98	20240416	0.00	N	323230	100	43 억		1889271	N	N	0	N	00	N
96	20240514	101022	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	622	3	2	0.48	98823629	157882	20.36	628	635	613	804	434	619	625.93	4.37	0	19699	662	640	617	595	572	641	596	43	185	100	0	1	1	43274492	269	-0.95	1.11	12	0.36	-655.00	558.00	3270	20231208	-80.98	481	20240416	29.31	2780	-77.63	20240109	481	29.31	20240416	3270	-80.98	20231208	481	29.31	20240416	0.00	N	323230	100	43 억		1889271	N	N	0	N	00	N
97	20240514	091023	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	621	2	2	0.32	15324703	24631	3.18	628	628	613	804	434	619	622.17	4.37	0	-4382	662	640	617	595	572	641	596	43	185	100	0	1	1	43274492	269	-0.95	1.11	12	0.06	-655.00	558.00	3270	20231208	-81.01	481	20240416	29.11	2780	-77.66	20240109	481	29.11	20240416	3270	-81.01	20231208	481	29.11	20240416	0.00	N	323230	100	43 억		1889271	N	N	0	N	00	N
98	20240513	161021	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	619	34	2	5.81	471855828	773369	209.34	619	639	594	760	410	585	610.13	4.11	0	109890	603	594	578	569	553	598	573	43	175	100	0	1	1	43274492	268	-0.95	1.11	12	1.79	-655.00	558.00	3270	20231208	-81.07	481	20240416	28.69	2780	-77.73	20240109	481	28.69	20240416	3270	-81.07	20231208	481	28.69	20240416	0.00	N	323230	100	43 억		1779802	N	N	0	N	00	N
99	20240513	151024	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	617	32	2	5.47	437663052	718033	194.37	619	639	594	760	410	585	609.53	4.11	0	87426	603	594	578	569	553	598	573	43	175	100	0	1	1	43274492	267	-0.94	1.11	12	1.66	-655.00	558.00	3270	20231208	-81.13	481	20240416	28.27	2780	-77.81	20240109	481	28.27	20240416	3270	-81.13	20231208	481	28.27	20240416	0.00	N	323230	100	43 억		1779802	N	N	0	N	00	N
100	20240513	141024	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	612	27	2	4.62	405290973	665071	180.03	619	639	594	760	410	585	609.40	4.11	0	71384	603	594	578	569	553	598	573	43	175	100	0	1	1	43274492	265	-0.93	1.10	12	1.54	-655.00	558.00	3270	20231208	-81.28	481	20240416	27.23	2780	-77.99	20240109	481	27.23	20240416	3270	-81.28	20231208	481	27.23	20240416	0.00	N	323230	100	43 억		1779802	N	N	0	N	00	N
101	20240513	131018	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	614	29	2	4.96	382648056	627860	169.96	619	639	594	760	410	585	609.45	4.11	0	60241	603	594	578	569	553	598	573	43	175	100	0	1	1	43274492	266	-0.94	1.10	12	1.45	-655.00	558.00	3270	20231208	-81.22	481	20240416	27.65	2780	-77.91	20240109	481	27.65	20240416	3270	-81.22	20231208	481	27.65	20240416	0.00	N	323230	100	43 억		1779802	N	N	0	N	00	N
102	20240513	121021	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	618	33	2	5.64	330325760	542302	146.80	619	639	594	760	410	585	609.12	4.11	0	60690	603	594	578	569	553	598	573	43	175	100	0	1	1	43274492	267	-0.94	1.11	12	1.25	-655.00	558.00	3270	20231208	-81.10	481	20240416	28.48	2780	-77.77	20240109	481	28.48	20240416	3270	-81.10	20231208	481	28.48	20240416	0.00	N	323230	100	43 억		1779802	N	N	0	N	00	N
103	20240513	111021	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	602	17	2	2.91	196959403	324669	87.88	619	639	594	760	410	585	606.65	4.11	0	-26956	603	594	578	569	553	598	573	43	175	100	0	1	1	43274492	261	-0.92	1.08	12	0.75	-655.00	558.00	3270	20231208	-81.59	481	20240416	25.16	2780	-78.35	20240109	481	25.16	20240416	3270	-81.59	20231208	481	25.16	20240416	0.00	N	323230	100	43 억		1779802	N	N	0	N	00	N
104	20240513	101020	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	601	16	2	2.74	160007416	263009	71.19	619	639	594	760	410	585	608.37	4.11	0	-29430	603	594	578	569	553	598	573	43	175	100	0	1	1	43274492	260	-0.92	1.08	12	0.61	-655.00	558.00	3270	20231208	-81.62	481	20240416	24.95	2780	-78.38	20240109	481	24.95	20240416	3270	-81.62	20231208	481	24.95	20240416	0.00	N	323230	100	43 억		1779802	N	N	0	N	00	N
105	20240513	091023	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	594	9	2	1.54	77906539	126239	34.17	619	639	594	760	410	585	617.14	4.11	0	-46898	603	594	578	569	553	598	573	43	175	100	0	1	1	43274492	257	-0.91	1.06	12	0.29	-655.00	558.00	3270	20231208	-81.83	481	20240416	23.49	2780	-78.63	20240109	481	23.49	20240416	3270	-81.83	20231208	481	23.49	20240416	0.00	N	323230	100	43 억		1779802	N	N	0	N	00	N
106	20240510	160952	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	585	14	2	2.45	212257677	369325	77.83	575	587	562	742	400	571	574.72	4.02	0	39996	613	592	579	558	545	585	551	43	171	100	0	1	1	43274492	253	-0.89	1.05	12	0.85	-655.00	558.00	3270	20231208	-82.11	481	20240416	21.62	2780	-78.96	20240109	481	21.62	20240416	3270	-82.11	20231208	481	21.62	20240416	0.00	N	323230	100	43 억		1739807	N	N	0	N	00	N
107	20240510	150959	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	583	12	2	2.10	193566086	337253	71.07	575	586	562	742	400	571	573.95	4.02	0	34181	613	592	579	558	545	585	551	43	171	100	0	1	1	43274492	252	-0.89	1.04	12	0.78	-655.00	558.00	3270	20231208	-82.17	481	20240416	21.21	2780	-79.03	20240109	481	21.21	20240416	3270	-82.17	20231208	481	21.21	20240416	0.00	N	323230	100	43 억		1739807	N	N	0	N	00	N
108	20240510	141003	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	574	3	2	0.53	147813559	257910	54.35	575	586	562	742	400	571	573.12	4.02	0	10377	613	592	579	558	545	585	551	43	171	100	0	1	1	43274492	248	-0.88	1.03	12	0.60	-655.00	558.00	3270	20231208	-82.45	481	20240416	19.33	2780	-79.35	20240109	481	19.33	20240416	3270	-82.45	20231208	481	19.33	20240416	0.00	N	323230	100	43 억		1739807	N	N	0	N	00	N
109	20240510	130954	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	574	3	2	0.53	141873017	247506	52.16	575	586	562	742	400	571	573.21	4.02	0	10779	613	592	579	558	545	585	551	43	171	100	0	1	1	43274492	248	-0.88	1.03	12	0.57	-655.00	558.00	3270	20231208	-82.45	481	20240416	19.33	2780	-79.35	20240109	481	19.33	20240416	3270	-82.45	20231208	481	19.33	20240416	0.00	N	323230	100	43 억		1739807	N	N	0	N	00	N
110	20240510	120949	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	567	-4	5	-0.70	139350111	243083	51.22	575	586	562	742	400	571	573.26	4.02	0	11765	613	592	579	558	545	585	551	43	171	100	0	1	1	43274492	245	-0.87	1.02	12	0.56	-655.00	558.00	3270	20231208	-82.66	481	20240416	17.88	2780	-79.60	20240109	481	17.88	20240416	3270	-82.66	20231208	481	17.88	20240416	0.00	N	323230	100	43 억		1739807	N	N	0	N	00	N
111	20240510	110954	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	562	-9	5	-1.58	121839191	212314	44.74	575	586	562	742	400	571	573.86	4.02	0	8986	613	592	579	558	545	585	551	43	171	100	0	1	1	43274492	243	-0.86	1.01	12	0.49	-655.00	558.00	3270	20231208	-82.81	481	20240416	16.84	2780	-79.78	20240109	481	16.84	20240416	3270	-82.81	20231208	481	16.84	20240416	0.00	N	323230	100	43 억		1739807	N	N	0	N	00	N
112	20240510	100953	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	572	1	2	0.18	55290943	95924	20.21	575	586	571	742	400	571	576.40	4.02	0	10201	613	592	579	558	545	585	551	43	171	100	0	1	1	43274492	248	-0.87	1.03	12	0.22	-655.00	558.00	3270	20231208	-82.51	481	20240416	18.92	2780	-79.42	20240109	481	18.92	20240416	3270	-82.51	20231208	481	18.92	20240416	0.00	N	323230	100	43 억		1739807	N	N	0	N	00	N
113	20240510	090955	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	585	14	2	2.45	5872439	10080	2.12	575	586	574	742	400	571	582.58	4.02	0	-2666	613	592	579	558	545	585	551	43	171	100	0	1	1	43274492	253	-0.89	1.05	12	0.02	-655.00	558.00	3270	20231208	-82.11	481	20240416	21.62	2780	-78.96	20240109	481	21.62	20240416	3270	-82.11	20231208	481	21.62	20240416	0.00	N	323230	100	43 억		1739807	N	N	0	N	00	N
114	20240509	161015	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	571	-13	5	-2.23	269286502	463610	180.21	584	600	566	759	409	584	580.86	4.07	0	-19596	596	590	578	572	560	593	575	43	175	100	0	1	1	43274492	247	-0.87	1.02	12	1.07	-655.00	558.00	3270	20231208	-82.54	481	20240416	18.71	2780	-79.46	20240109	481	18.71	20240416	3270	-82.54	20231208	481	18.71	20240416	0.00	N	323230	100	43 억		1759404	N	N	0	N	00	N
115	20240509	151011	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	566	-18	5	-3.08	251640718	432658	168.18	584	600	566	759	409	584	581.62	4.07	0	244	596	590	578	572	560	593	575	43	175	100	0	1	1	43274492	245	-0.86	1.01	12	1.00	-655.00	558.00	3270	20231208	-82.69	481	20240416	17.67	2780	-79.64	20240109	481	17.67	20240416	3270	-82.69	20231208	481	17.67	20240416	0.00	N	323230	100	43 억		1759404	N	N	0	N	00	N
116	20240509	140901	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	581	-3	5	-0.51	200116412	342548	133.15	584	600	575	759	409	584	584.20	4.07	0	-5565	596	590	578	572	560	593	575	43	175	100	0	1	1	43274492	251	-0.89	1.04	12	0.79	-655.00	558.00	3270	20231208	-82.23	481	20240416	20.79	2780	-79.10	20240109	481	20.79	20240416	3270	-82.23	20231208	481	20.79	20240416	0.00	N	323230	100	43 억		1759404	N	N	0	N	00	N
117	20240509	130955	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	582	-2	5	-0.34	187045371	319936	124.36	584	600	575	759	409	584	584.63	4.07	0	-3456	596	590	578	572	560	593	575	43	175	100	0	1	1	43274492	252	-0.89	1.04	12	0.74	-655.00	558.00	3270	20231208	-82.20	481	20240416	21.00	2780	-79.06	20240109	481	21.00	20240416	3270	-82.20	20231208	481	21.00	20240416	0.00	N	323230	100	43 억		1759404	N	N	0	N	00	N
118	20240509	120952	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	581	-3	5	-0.51	185246532	316845	123.16	584	600	575	759	409	584	584.66	4.07	0	-3456	596	590	578	572	560	593	575	43	175	100	0	1	1	43274492	251	-0.89	1.04	12	0.73	-655.00	558.00	3270	20231208	-82.23	481	20240416	20.79	2780	-79.10	20240109	481	20.79	20240416	3270	-82.23	20231208	481	20.79	20240416	0.00	N	323230	100	43 억		1759404	N	N	0	N	00	N
119	20240509	110937	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	581	-3	5	-0.51	137185995	233572	90.79	584	600	578	759	409	584	587.34	4.07	0	2184	596	590	578	572	560	593	575	43	175	100	0	1	1	43274492	251	-0.89	1.04	12	0.54	-655.00	558.00	3270	20231208	-82.23	481	20240416	20.79	2780	-79.10	20240109	481	20.79	20240416	3270	-82.23	20231208	481	20.79	20240416	0.00	N	323230	100	43 억		1759404	N	N	0	N	00	N
120	20240509	100942	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	588	4	2	0.68	99069016	167960	65.29	584	600	583	759	409	584	589.84	4.07	0	43264	596	590	578	572	560	593	575	43	175	100	0	1	1	43274492	254	-0.90	1.05	12	0.39	-655.00	558.00	3270	20231208	-82.02	481	20240416	22.25	2780	-78.85	20240109	481	22.25	20240416	3270	-82.02	20231208	481	22.25	20240416	0.00	N	323230	100	43 억		1759404	N	N	0	N	00	N
121	20240509	090940	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	593	9	2	1.54	29587469	50404	19.59	584	600	583	759	409	584	587.01	4.07	0	25011	596	590	578	572	560	593	575	43	175	100	0	1	1	43274492	257	-0.91	1.06	12	0.12	-655.00	558.00	3270	20231208	-81.87	481	20240416	23.28	2780	-78.67	20240109	481	23.28	20240416	3270	-81.87	20231208	481	23.28	20240416	0.00	N	323230	100	43 억		1759404	N	N	0	N	00	N
122	20240508	160932	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	5	2	0.86	145956263	255069	64.70	579	584	566	752	406	579	572.22	4.08	0	-5246	645	612	593	560	541	602	550	43	173	100	0	1	1	43274492	253	-0.89	1.05	12	0.59	-655.00	558.00	3270	20231208	-82.14	481	20240416	21.41	2780	-78.99	20240109	481	21.41	20240416	3270	-82.14	20231208	481	21.41	20240416	0.00	N	323230	100	43 억		1764420	N	N	0	N	00	N
123	20240508	150936	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	578	-1	5	-0.17	131866607	230788	58.54	579	582	566	752	406	579	571.38	4.08	0	-20576	645	612	593	560	541	602	550	43	173	100	0	1	1	43274492	250	-0.88	1.04	12	0.53	-655.00	558.00	3270	20231208	-82.32	481	20240416	20.17	2780	-79.21	20240109	481	20.17	20240416	3270	-82.32	20231208	481	20.17	20240416	0.00	N	323230	100	43 억		1764420	N	N	0	N	00	N
124	20240508	140931	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	575	-4	5	-0.69	121929773	213524	54.16	579	582	566	752	406	579	571.04	4.08	0	-17819	645	612	593	560	541	602	550	43	173	100	0	1	1	43274492	249	-0.88	1.03	12	0.49	-655.00	558.00	3270	20231208	-82.42	481	20240416	19.54	2780	-79.32	20240109	481	19.54	20240416	3270	-82.42	20231208	481	19.54	20240416	0.00	N	323230	100	43 억		1764420	N	N	0	N	00	N
125	20240508	130929	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	572	-7	5	-1.21	116324100	203719	51.67	579	582	566	752	406	579	571.00	4.08	0	-17615	645	612	593	560	541	602	550	43	173	100	0	1	1	43274492	248	-0.87	1.03	12	0.47	-655.00	558.00	3270	20231208	-82.51	481	20240416	18.92	2780	-79.42	20240109	481	18.92	20240416	3270	-82.51	20231208	481	18.92	20240416	0.00	N	323230	100	43 억		1764420	N	N	0	N	00	N
126	20240508	120926	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	-3	5	-0.52	108773958	190449	48.31	579	582	566	752	406	579	571.14	4.08	0	-14931	645	612	593	560	541	602	550	43	173	100	0	1	1	43274492	249	-0.88	1.03	12	0.44	-655.00	558.00	3270	20231208	-82.39	481	20240416	19.75	2780	-79.28	20240109	481	19.75	20240416	3270	-82.39	20231208	481	19.75	20240416	0.00	N	323230	100	43 억		1764420	N	N	0	N	00	N
127	20240508	111007	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	572	-7	5	-1.21	53261135	93097	23.61	579	582	566	752	406	579	572.10	4.08	0	-7148	645	612	593	560	541	602	550	43	173	100	0	1	1	43274492	248	-0.87	1.03	12	0.22	-655.00	558.00	3270	20231208	-82.51	481	20240416	18.92	2780	-79.42	20240109	481	18.92	20240416	3270	-82.51	20231208	481	18.92	20240416	0.00	N	323230	100	43 억		1764420	N	N	0	N	00	N
128	20240508	100938	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	577	-2	5	-0.35	34081505	59477	15.09	579	582	566	752	406	579	573.02	4.08	0	-13205	645	612	593	560	541	602	550	43	173	100	0	1	1	43274492	250	-0.88	1.03	12	0.14	-655.00	558.00	3270	20231208	-82.35	481	20240416	19.96	2780	-79.24	20240109	481	19.96	20240416	3270	-82.35	20231208	481	19.96	20240416	0.00	N	323230	100	43 억		1764420	N	N	0	N	00	N
129	20240508	090942	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	579	0	3	0.00	740961	1280	0.32	579	582	577	752	406	579	578.88	4.08	0	-407	645	612	593	560	541	602	550	43	173	100	0	1	1	43274492	251	-0.88	1.04	12	0.00	-655.00	558.00	3270	20231208	-82.29	481	20240416	20.37	2780	-79.17	20240109	481	20.37	20240416	3270	-82.29	20231208	481	20.37	20240416	0.00	N	323230	100	43 억		1764420	N	N	0	N	00	N
130	20240503	161000	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	592	23	2	4.04	343163979	579010	91.01	586	617	573	739	399	569	592.67	4.30	0	-12465	602	585	556	539	510	594	548	43	170	100	0	1	1	43274492	256	-0.90	1.06	12	1.34	-655.00	558.00	3270	20231208	-81.90	481	20240416	23.08	2780	-78.71	20240109	481	23.08	20240416	3270	-81.90	20231208	481	23.08	20240416	0.00	N	323230	100	43 억		1861061	N	N	0	N	00	N
131	20240503	150959	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	588	19	2	3.34	325115435	548392	86.19	586	617	573	739	399	569	592.85	4.30	0	-8000	602	585	556	539	510	594	548	43	170	100	0	1	1	43274492	254	-0.90	1.05	12	1.27	-655.00	558.00	3270	20231208	-82.02	481	20240416	22.25	2780	-78.85	20240109	481	22.25	20240416	3270	-82.02	20231208	481	22.25	20240416	0.00	N	323230	100	43 억		1861061	N	N	0	N	00	N
132	20240503	141001	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	15	2	2.64	297033834	500144	78.61	586	617	573	739	399	569	593.90	4.30	0	-165	602	585	556	539	510	594	548	43	170	100	0	1	1	43274492	253	-0.89	1.05	12	1.16	-655.00	558.00	3270	20231208	-82.14	481	20240416	21.41	2780	-78.99	20240109	481	21.41	20240416	3270	-82.14	20231208	481	21.41	20240416	0.00	N	323230	100	43 억		1861061	N	N	0	N	00	N
133	20240503	131001	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	589	20	2	3.51	290141734	488378	76.76	586	617	573	739	399	569	594.09	4.30	0	3688	602	585	556	539	510	594	548	43	170	100	0	1	1	43274492	255	-0.90	1.06	12	1.13	-655.00	558.00	3270	20231208	-81.99	481	20240416	22.45	2780	-78.81	20240109	481	22.45	20240416	3270	-81.99	20231208	481	22.45	20240416	0.00	N	323230	100	43 억		1861061	N	N	0	N	00	N
134	20240503	120958	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	589	20	2	3.51	235597256	394998	62.08	586	617	573	739	399	569	596.45	4.30	0	8189	602	585	556	539	510	594	548	43	170	100	0	1	1	43274492	255	-0.90	1.06	12	0.91	-655.00	558.00	3270	20231208	-81.99	481	20240416	22.45	2780	-78.81	20240109	481	22.45	20240416	3270	-81.99	20231208	481	22.45	20240416	0.00	N	323230	100	43 억		1861061	N	N	0	N	00	N
135	20240503	110957	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	594	25	2	4.39	223608665	374654	58.89	586	617	573	739	399	569	596.84	4.30	0	5058	602	585	556	539	510	594	548	43	170	100	0	1	1	43274492	257	-0.91	1.06	12	0.87	-655.00	558.00	3270	20231208	-81.83	481	20240416	23.49	2780	-78.63	20240109	481	23.49	20240416	3270	-81.83	20231208	481	23.49	20240416	0.00	N	323230	100	43 억		1861061	N	N	0	N	00	N
136	20240503	100953	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	595	26	2	4.57	182530028	305173	47.97	586	617	573	739	399	569	598.12	4.30	0	17899	602	585	556	539	510	594	548	43	170	100	0	1	1	43274492	257	-0.91	1.07	12	0.71	-655.00	558.00	3270	20231208	-81.80	481	20240416	23.70	2780	-78.60	20240109	481	23.70	20240416	3270	-81.80	20231208	481	23.70	20240416	0.00	N	323230	100	43 억		1861061	N	N	0	N	00	N
137	20240503	090949	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	589	20	2	3.51	20257373	34901	5.49	586	599	573	739	399	569	580.42	4.30	0	-1788	602	585	556	539	510	594	548	43	170	100	0	1	1	43274492	255	-0.90	1.06	12	0.08	-655.00	558.00	3270	20231208	-81.99	481	20240416	22.45	2780	-78.81	20240109	481	22.45	20240416	3270	-81.99	20231208	481	22.45	20240416	0.00	N	323230	100	43 억		1861061	N	N	0	N	00	N
138	20240502	160943	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	569	42	2	7.97	353135698	636124	60.23	527	573	527	685	369	527	555.14	4.05	0	109198	595	561	529	495	463	545	479	43	158	100	0	1	1	43274492	246	-0.87	1.02	12	1.47	-655.00	558.00	3270	20231208	-82.60	481	20240416	18.30	2780	-79.53	20240109	481	18.30	20240416	3270	-82.60	20231208	481	18.30	20240416	0.00	N	323230	100	43 억		1751196	N	N	0	N	00	N
139	20240502	150950	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	569	42	2	7.97	347293802	625830	59.26	527	573	527	685	369	527	554.93	4.05	0	112191	595	561	529	495	463	545	479	43	158	100	0	1	1	43274492	246	-0.87	1.02	12	1.45	-655.00	558.00	3270	20231208	-82.60	481	20240416	18.30	2780	-79.53	20240109	481	18.30	20240416	3270	-82.60	20231208	481	18.30	20240416	0.00	N	323230	100	43 억		1751196	N	N	0	N	00	N
140	20240502	140945	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	571	44	2	8.35	330460060	596216	56.45	527	573	527	685	369	527	554.26	4.05	0	103306	595	561	529	495	463	545	479	43	158	100	0	1	1	43274492	247	-0.87	1.02	12	1.38	-655.00	558.00	3270	20231208	-82.54	481	20240416	18.71	2780	-79.46	20240109	481	18.71	20240416	3270	-82.54	20231208	481	18.71	20240416	0.00	N	323230	100	43 억		1751196	N	N	0	N	00	N
141	20240502	130941	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	563	36	2	6.83	301869894	545619	51.66	527	573	527	685	369	527	553.26	4.05	0	91538	595	561	529	495	463	545	479	43	158	100	0	1	1	43274492	244	-0.86	1.01	12	1.26	-655.00	558.00	3270	20231208	-82.78	481	20240416	17.05	2780	-79.75	20240109	481	17.05	20240416	3270	-82.78	20231208	481	17.05	20240416	0.00	N	323230	100	43 억		1751196	N	N	0	N	00	N
142	20240502	120940	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	565	38	2	7.21	256011218	464261	43.96	527	570	527	685	369	527	551.44	4.05	0	85797	595	561	529	495	463	545	479	43	158	100	0	1	1	43274492	245	-0.86	1.01	12	1.07	-655.00	558.00	3270	20231208	-82.72	481	20240416	17.46	2780	-79.68	20240109	481	17.46	20240416	3270	-82.72	20231208	481	17.46	20240416	0.00	N	323230	100	43 억		1751196	N	N	0	N	00	N
143	20240502	110938	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	27	2	5.12	217386533	395316	37.43	527	570	527	685	369	527	549.91	4.05	0	47494	595	561	529	495	463	545	479	43	158	100	0	1	1	43274492	240	-0.85	0.99	12	0.91	-655.00	558.00	3270	20231208	-83.06	481	20240416	15.18	2780	-80.07	20240109	481	15.18	20240416	3270	-83.06	20231208	481	15.18	20240416	0.00	N	323230	100	43 억		1751196	N	N	0	N	00	N
144	20240502	100937	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	564	37	2	7.02	129880079	238930	22.62	527	570	527	685	369	527	543.59	4.05	0	44342	595	561	529	495	463	545	479	43	158	100	0	1	1	43274492	244	-0.86	1.01	12	0.55	-655.00	558.00	3270	20231208	-82.75	481	20240416	17.26	2780	-79.71	20240109	481	17.26	20240416	3270	-82.75	20231208	481	17.26	20240416	0.00	N	323230	100	43 억		1751196	N	N	0	N	00	N
145	20240502	090935	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	534	7	2	1.33	5115601	9669	0.92	527	536	527	685	369	527	529.07	4.05	0	3693	595	561	529	495	463	545	479	43	158	100	0	1	1	43274492	231	-0.82	0.96	12	0.02	-655.00	558.00	3270	20231208	-83.67	481	20240416	11.02	2780	-80.79	20240109	481	11.02	20240416	3270	-83.67	20231208	481	11.02	20240416	0.00	N	323230	100	43 억		1751196	N	N	0	N	00	N