KissMeData/032080/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	160421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1420	-6	5	-0.42	21101481	14838	60.16	1421	1431	1416	1853	999	1426	1422.13	0.28	0	-2099	1446	1435	1429	1418	1412	1433	1416	107	427	500	940	1	1	21491029	305	-23.28	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.26	1389	20240426	2.23	1689	-15.93	20240103	1389	2.23	20240426	2300	-38.26	20230922	1389	2.23	20240426	1.88	N	032080	500	107 억		60982	N	N	0	N	00	N
3	20240430	150421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1421	-5	5	-0.35	19677095	13835	56.10	1421	1431	1416	1853	999	1426	1422.27	0.28	0	-1462	1446	1435	1429	1418	1412	1433	1416	107	427	500	940	1	1	21491029	305	-23.30	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.22	1389	20240426	2.30	1689	-15.87	20240103	1389	2.30	20240426	2300	-38.22	20230922	1389	2.30	20240426	1.88	N	032080	500	107 억		60982	N	N	0	N	00	N
4	20240430	140421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1420	-6	5	-0.42	17989461	12646	51.28	1421	1431	1416	1853	999	1426	1422.54	0.28	0	-1261	1446	1435	1429	1418	1412	1433	1416	107	427	500	940	1	1	21491029	305	-23.28	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.26	1389	20240426	2.23	1689	-15.93	20240103	1389	2.23	20240426	2300	-38.26	20230922	1389	2.23	20240426	1.88	N	032080	500	107 억		60982	N	N	0	N	00	N
5	20240430	130419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1425	-1	5	-0.07	14964299	10518	42.65	1421	1431	1416	1853	999	1426	1422.73	0.28	0	-1159	1446	1435	1429	1418	1412	1433	1416	107	427	500	940	1	1	21491029	306	-23.36	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.04	1389	20240426	2.59	1689	-15.63	20240103	1389	2.59	20240426	2300	-38.04	20230922	1389	2.59	20240426	1.88	N	032080	500	107 억		60982	N	N	0	N	00	N
6	20240430	120420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1423	-3	5	-0.21	14177031	9965	40.40	1421	1431	1416	1853	999	1426	1422.68	0.28	0	-809	1446	1435	1429	1418	1412	1433	1416	107	427	500	940	1	1	21491029	306	-23.33	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.13	1389	20240426	2.45	1689	-15.75	20240103	1389	2.45	20240426	2300	-38.13	20230922	1389	2.45	20240426	1.88	N	032080	500	107 억		60982	N	N	0	N	00	N
7	20240430	110419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1424	-2	5	-0.14	12777795	8982	36.42	1421	1431	1416	1853	999	1426	1422.60	0.28	0	-729	1446	1435	1429	1418	1412	1433	1416	107	427	500	940	1	1	21491029	306	-23.34	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.09	1389	20240426	2.52	1689	-15.69	20240103	1389	2.52	20240426	2300	-38.09	20230922	1389	2.52	20240426	1.88	N	032080	500	107 억		60982	N	N	0	N	00	N
8	20240430	100418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1418	-8	5	-0.56	12275358	8629	34.99	1421	1431	1416	1853	999	1426	1422.57	0.28	0	-674	1446	1435	1429	1418	1412	1433	1416	107	427	500	940	1	1	21491029	305	-23.25	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.35	1389	20240426	2.09	1689	-16.04	20240103	1389	2.09	20240426	2300	-38.35	20230922	1389	2.09	20240426	1.88	N	032080	500	107 억		60982	N	N	0	N	00	N
9	20240430	090426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1431	5	2	0.35	3925552	2762	11.20	1421	1431	1421	1853	999	1426	1421.27	0.28	0	-524	1446	1435	1429	1418	1412	1433	1416	107	427	500	940	1	1	21491029	308	-23.46	0.28	12	0.01	-61.00	5087.00	2300	20230922	-37.78	1389	20240426	3.02	1689	-15.28	20240103	1389	3.02	20240426	2300	-37.78	20230922	1389	3.02	20240426	1.88	N	032080	500	107 억		60982	N	N	0	N	00	N
10	20240429	160410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1426	-11	5	-0.77	35228562	24663	46.45	1437	1440	1423	1868	1006	1437	1428.40	0.29	0	-1120	1499	1467	1428	1396	1357	1484	1413	107	431	500	940	1	1	21491029	306	-23.38	0.28	12	0.11	-61.00	5087.00	2300	20230922	-38.00	1389	20240426	2.66	1689	-15.57	20240103	1389	2.66	20240426	2300	-38.00	20230922	1389	2.66	20240426	1.88	N	032080	500	107 억		62102	N	N	0	N	00	N
11	20240429	150418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1425	-12	5	-0.84	34482299	24140	45.46	1437	1440	1423	1868	1006	1437	1428.43	0.29	0	-1101	1499	1467	1428	1396	1357	1484	1413	107	431	500	940	1	1	21491029	306	-23.36	0.28	12	0.11	-61.00	5087.00	2300	20230922	-38.04	1389	20240426	2.59	1689	-15.63	20240103	1389	2.59	20240426	2300	-38.04	20230922	1389	2.59	20240426	1.88	N	032080	500	107 억		62102	N	N	0	N	00	N
12	20240429	140406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1425	-12	5	-0.84	32840670	22988	43.30	1437	1440	1423	1868	1006	1437	1428.60	0.29	0	-251	1499	1467	1428	1396	1357	1484	1413	107	431	500	940	1	1	21491029	306	-23.36	0.28	12	0.11	-61.00	5087.00	2300	20230922	-38.04	1389	20240426	2.59	1689	-15.63	20240103	1389	2.59	20240426	2300	-38.04	20230922	1389	2.59	20240426	1.88	N	032080	500	107 억		62102	N	N	0	N	00	N
13	20240429	130418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1430	-7	5	-0.49	25599731	17907	33.73	1437	1440	1423	1868	1006	1437	1429.59	0.29	0	-197	1499	1467	1428	1396	1357	1484	1413	107	431	500	940	1	1	21491029	307	-23.44	0.28	12	0.08	-61.00	5087.00	2300	20230922	-37.83	1389	20240426	2.95	1689	-15.33	20240103	1389	2.95	20240426	2300	-37.83	20230922	1389	2.95	20240426	1.88	N	032080	500	107 억		62102	N	N	0	N	00	N
14	20240429	120418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1434	-3	5	-0.21	25523983	17854	33.63	1437	1440	1423	1868	1006	1437	1429.59	0.29	0	-197	1499	1467	1428	1396	1357	1484	1413	107	431	500	940	1	1	21491029	308	-23.51	0.28	12	0.08	-61.00	5087.00	2300	20230922	-37.65	1389	20240426	3.24	1689	-15.10	20240103	1389	3.24	20240426	2300	-37.65	20230922	1389	3.24	20240426	1.88	N	032080	500	107 억		62102	N	N	0	N	00	N
15	20240429	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1435	-2	5	-0.14	17640946	12328	23.22	1437	1440	1423	1868	1006	1437	1430.97	0.29	0	-197	1499	1467	1428	1396	1357	1484	1413	107	431	500	940	1	1	21491029	308	-23.52	0.28	12	0.06	-61.00	5087.00	2300	20230922	-37.61	1389	20240426	3.31	1689	-15.04	20240103	1389	3.31	20240426	2300	-37.61	20230922	1389	3.31	20240426	1.88	N	032080	500	107 억		62102	N	N	0	N	00	N
16	20240429	100418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1435	-2	5	-0.14	9574073	6693	12.61	1437	1440	1423	1868	1006	1437	1430.46	0.29	0	-163	1499	1467	1428	1396	1357	1484	1413	107	431	500	940	1	1	21491029	308	-23.52	0.28	12	0.03	-61.00	5087.00	2300	20230922	-37.61	1389	20240426	3.31	1689	-15.04	20240103	1389	3.31	20240426	2300	-37.61	20230922	1389	3.31	20240426	1.88	N	032080	500	107 억		62102	N	N	0	N	00	N
17	20240429	090419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1424	-13	5	-0.90	6108372	4272	8.05	1437	1440	1423	1868	1006	1437	1429.86	0.29	0	-148	1499	1467	1428	1396	1357	1484	1413	107	431	500	940	1	1	21491029	306	-23.34	0.28	12	0.02	-61.00	5087.00	2300	20230922	-38.09	1389	20240426	2.52	1689	-15.69	20240103	1389	2.52	20240426	2300	-38.09	20230922	1389	2.52	20240426	1.88	N	032080	500	107 억		62102	N	N	0	N	00	N
18	20240426	160417	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1437	44	2	3.16	75713529	53094	317.23	1393	1460	1389	1810	976	1393	1426.03	0.29	0	-1773	1409	1400	1396	1387	1383	1399	1386	107	417	500	910	1	1	21491029	309	-23.56	0.28	12	0.25	-61.00	5087.00	2300	20230922	-37.52	1389	20240426	3.46	1689	-14.92	20240103	1389	3.46	20240426	2300	-37.52	20230922	1389	3.46	20240426	1.88	N	032080	500	107 억		63015	N	N	0	N	00	N
19	20240426	150418	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1447	54	2	3.88	72359170	50760	303.28	1393	1460	1389	1810	976	1393	1425.52	0.29	0	-1773	1409	1400	1396	1387	1383	1399	1386	107	417	500	910	1	1	21491029	311	-23.72	0.28	12	0.24	-61.00	5087.00	2300	20230922	-37.09	1389	20240426	4.18	1689	-14.33	20240103	1389	4.18	20240426	2300	-37.09	20230922	1389	4.18	20240426	1.88	N	032080	500	107 억		63015	N	N	0	N	00	N
20	20240426	140416	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1392	-1	5	-0.07	10937767	7851	46.91	1393	1399	1389	1810	976	1393	1393.17	0.29	0	-1433	1409	1400	1396	1387	1383	1399	1386	107	417	500	910	1	1	21491029	299	-22.82	0.27	12	0.04	-61.00	5087.00	2300	20230922	-39.48	1389	20240426	0.22	1689	-17.58	20240103	1389	0.22	20240426	2300	-39.48	20230922	1389	0.22	20240426	1.88	N	032080	500	107 억		63015	N	N	0	N	00	N
21	20240426	130416	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1398	5	2	0.36	9865971	7083	42.32	1393	1399	1389	1810	976	1393	1392.91	0.29	0	-1388	1409	1400	1396	1387	1383	1399	1386	107	417	500	910	1	1	21491029	300	-22.92	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.22	1389	20240426	0.65	1689	-17.23	20240103	1389	0.65	20240426	2300	-39.22	20230922	1389	0.65	20240426	1.88	N	032080	500	107 억		63015	N	N	0	N	00	N
22	20240426	120415	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1395	2	2	0.14	6445225	4626	27.64	1393	1399	1389	1810	976	1393	1393.26	0.29	0	-583	1409	1400	1396	1387	1383	1399	1386	107	417	500	910	1	1	21491029	300	-22.87	0.27	12	0.02	-61.00	5087.00	2300	20230922	-39.35	1389	20240426	0.43	1689	-17.41	20240103	1389	0.43	20240426	2300	-39.35	20230922	1389	0.43	20240426	1.88	N	032080	500	107 억		63015	N	N	0	N	00	N
23	20240426	110416	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1397	4	2	0.29	6154900	4417	26.39	1393	1399	1389	1810	976	1393	1393.46	0.29	0	-583	1409	1400	1396	1387	1383	1399	1386	107	417	500	910	1	1	21491029	300	-22.90	0.27	12	0.02	-61.00	5087.00	2300	20230922	-39.26	1389	20240426	0.58	1689	-17.29	20240103	1389	0.58	20240426	2300	-39.26	20230922	1389	0.58	20240426	1.88	N	032080	500	107 억		63015	N	N	0	N	00	N
24	20240426	100415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1398	5	2	0.36	3551182	2544	15.20	1393	1399	1393	1810	976	1393	1395.90	0.29	0	-651	1409	1400	1396	1387	1383	1399	1386	107	417	500	910	1	1	21491029	300	-22.92	0.27	12	0.01	-61.00	5087.00	2300	20230922	-39.22	1392	20240425	0.43	1689	-17.23	20240103	1392	0.43	20240425	2300	-39.22	20230922	1392	0.43	20240425	1.88	N	032080	500	107 억		63015	N	N	0	N	00	N
25	20240426	090417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1399	6	2	0.43	1203577	864	5.16	1393	1399	1393	1810	976	1393	1393.03	0.29	0	-128	1409	1400	1396	1387	1383	1399	1386	107	417	500	910	1	1	21491029	301	-22.93	0.28	12	0.00	-61.00	5087.00	2300	20230922	-39.17	1392	20240425	0.50	1689	-17.17	20240103	1392	0.50	20240425	2300	-39.17	20230922	1392	0.50	20240425	1.88	N	032080	500	107 억		63015	N	N	0	N	00	N
26	20240425	160414	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1393	-8	5	-0.57	22762530	16295	88.07	1405	1405	1392	1821	981	1401	1396.90	0.30	0	-2033	1417	1409	1404	1396	1391	1406	1393	107	420	500	920	1	1	21491029	299	-22.84	0.27	12	0.08	-61.00	5087.00	2300	20230922	-39.43	1392	20240425	0.07	1689	-17.53	20240103	1392	0.07	20240425	2300	-39.43	20230922	1392	0.07	20240425	1.88	N	032080	500	107 억		65048	N	N	0	N	00	N
27	20240425	150417	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1394	-7	5	-0.50	21093673	15097	81.60	1405	1405	1392	1821	981	1401	1397.21	0.30	0	-1802	1417	1409	1404	1396	1391	1406	1393	107	420	500	920	1	1	21491029	300	-22.85	0.27	12	0.07	-61.00	5087.00	2300	20230922	-39.39	1392	20240425	0.14	1689	-17.47	20240103	1392	0.14	20240425	2300	-39.39	20230922	1392	0.14	20240425	1.88	N	032080	500	107 억		65048	N	N	0	N	00	N
28	20240425	140414	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1395	-6	5	-0.43	18353877	13130	70.97	1405	1405	1393	1821	981	1401	1397.86	0.30	0	-1693	1417	1409	1404	1396	1391	1406	1393	107	420	500	920	1	1	21491029	300	-22.87	0.27	12	0.06	-61.00	5087.00	2300	20230922	-39.35	1393	20240425	0.14	1689	-17.41	20240103	1393	0.14	20240425	2300	-39.35	20230922	1393	0.14	20240425	1.88	N	032080	500	107 억		65048	N	N	0	N	00	N
29	20240425	130416	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1393	-8	5	-0.57	17443642	12477	67.44	1405	1405	1393	1821	981	1401	1398.06	0.30	0	-1562	1417	1409	1404	1396	1391	1406	1393	107	420	500	920	1	1	21491029	299	-22.84	0.27	12	0.06	-61.00	5087.00	2300	20230922	-39.43	1393	20240425	0.00	1689	-17.53	20240103	1393	0.00	20240425	2300	-39.43	20230922	1393	0.00	20240425	1.88	N	032080	500	107 억		65048	N	N	0	N	00	N
30	20240425	120414	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1394	-7	5	-0.50	15221433	10884	58.83	1405	1405	1393	1821	981	1401	1398.51	0.30	0	-1320	1417	1409	1404	1396	1391	1406	1393	107	420	500	920	1	1	21491029	300	-22.85	0.27	12	0.05	-61.00	5087.00	2300	20230922	-39.39	1393	20240425	0.07	1689	-17.47	20240103	1393	0.07	20240425	2300	-39.39	20230922	1393	0.07	20240425	1.88	N	032080	500	107 억		65048	N	N	0	N	00	N
31	20240425	110415	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1397	-4	5	-0.29	8342107	5959	32.21	1405	1405	1397	1821	981	1401	1399.92	0.30	0	-995	1417	1409	1404	1396	1391	1406	1393	107	420	500	920	1	1	21491029	300	-22.90	0.27	12	0.03	-61.00	5087.00	2300	20230922	-39.26	1397	20240425	0.00	1689	-17.29	20240103	1397	0.00	20240425	2300	-39.26	20230922	1397	0.00	20240425	1.88	N	032080	500	107 억		65048	N	N	0	N	00	N
32	20240425	100414	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1398	-3	5	-0.21	5652823	4035	21.81	1405	1405	1397	1821	981	1401	1400.95	0.30	0	-793	1417	1409	1404	1396	1391	1406	1393	107	420	500	920	1	1	21491029	300	-22.92	0.27	12	0.02	-61.00	5087.00	2300	20230922	-39.22	1397	20240425	0.07	1689	-17.23	20240103	1397	0.07	20240425	2300	-39.22	20230922	1397	0.07	20240425	1.88	N	032080	500	107 억		65048	N	N	0	N	00	N
33	20240425	090415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1405	4	2	0.29	3480857	2483	13.42	1405	1405	1401	1821	981	1401	1401.88	0.30	0	-282	1417	1409	1404	1396	1391	1406	1393	107	420	500	920	1	1	21491029	302	-23.03	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.91	1398	20240422	0.50	1689	-16.81	20240103	1398	0.50	20240422	2300	-38.91	20230922	1398	0.50	20240422	1.88	N	032080	500	107 억		65048	N	N	0	N	00	N
34	20240424	160413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1401	-1	5	-0.07	25685733	18302	76.42	1402	1412	1399	1822	982	1402	1403.52	0.31	0	-2496	1416	1408	1404	1396	1392	1408	1396	107	420	500	920	1	1	21491029	301	-22.97	0.28	12	0.09	-61.00	5087.00	2300	20230922	-39.09	1398	20240422	0.21	1689	-17.05	20240103	1398	0.21	20240422	2300	-39.09	20230922	1398	0.21	20240422	1.88	N	032080	500	107 억		66123	N	N	0	N	00	N
35	20240424	150413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	5	2	0.36	22547304	16062	67.06	1402	1412	1399	1822	982	1402	1403.77	0.31	0	-1086	1416	1408	1404	1396	1392	1408	1396	107	420	500	920	1	1	21491029	302	-23.07	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.83	1398	20240422	0.64	1689	-16.70	20240103	1398	0.64	20240422	2300	-38.83	20230922	1398	0.64	20240422	1.88	N	032080	500	107 억		66123	N	N	0	N	00	N
36	20240424	140412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1408	6	2	0.43	22181127	15801	65.97	1402	1412	1399	1822	982	1402	1403.78	0.31	0	-1035	1416	1408	1404	1396	1392	1408	1396	107	420	500	920	1	1	21491029	303	-23.08	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.78	1398	20240422	0.72	1689	-16.64	20240103	1398	0.72	20240422	2300	-38.78	20230922	1398	0.72	20240422	1.88	N	032080	500	107 억		66123	N	N	0	N	00	N
37	20240424	130418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	1	2	0.07	14259792	10144	42.35	1402	1412	1402	1822	982	1402	1405.74	0.31	0	-868	1416	1408	1404	1396	1392	1408	1396	107	420	500	920	1	1	21491029	302	-23.00	0.28	12	0.05	-61.00	5087.00	2300	20230922	-39.00	1398	20240422	0.36	1689	-16.93	20240103	1398	0.36	20240422	2300	-39.00	20230922	1398	0.36	20240422	1.88	N	032080	500	107 억		66123	N	N	0	N	00	N
38	20240424	120414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	2	2	0.14	13017717	9259	38.66	1402	1412	1402	1822	982	1402	1405.95	0.31	0	-520	1416	1408	1404	1396	1392	1408	1396	107	420	500	920	1	1	21491029	302	-23.02	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.96	1398	20240422	0.43	1689	-16.87	20240103	1398	0.43	20240422	2300	-38.96	20230922	1398	0.43	20240422	1.88	N	032080	500	107 억		66123	N	N	0	N	00	N
39	20240424	110413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	5	2	0.36	9821197	6984	29.16	1402	1412	1402	1822	982	1402	1406.24	0.31	0	-348	1416	1408	1404	1396	1392	1408	1396	107	420	500	920	1	1	21491029	302	-23.07	0.28	12	0.03	-61.00	5087.00	2300	20230922	-38.83	1398	20240422	0.64	1689	-16.70	20240103	1398	0.64	20240422	2300	-38.83	20230922	1398	0.64	20240422	1.88	N	032080	500	107 억		66123	N	N	0	N	00	N
40	20240424	100412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1408	6	2	0.43	7276229	5177	21.62	1402	1412	1402	1822	982	1402	1405.49	0.31	0	-325	1416	1408	1404	1396	1392	1408	1396	107	420	500	920	1	1	21491029	303	-23.08	0.28	12	0.02	-61.00	5087.00	2300	20230922	-38.78	1398	20240422	0.72	1689	-16.64	20240103	1398	0.72	20240422	2300	-38.78	20230922	1398	0.72	20240422	1.88	N	032080	500	107 억		66123	N	N	0	N	00	N
41	20240424	090413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1410	8	2	0.57	3836326	2736	11.42	1402	1410	1402	1822	982	1402	1402.17	0.31	0	-321	1416	1408	1404	1396	1392	1408	1396	107	420	500	920	1	1	21491029	303	-23.11	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.70	1398	20240422	0.86	1689	-16.52	20240103	1398	0.86	20240422	2300	-38.70	20230922	1398	0.86	20240422	1.88	N	032080	500	107 억		66123	N	N	0	N	00	N
42	20240423	160404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1402	-3	5	-0.21	32803194	23350	57.22	1402	1412	1400	1826	984	1405	1404.85	0.31	0	-2899	1435	1420	1409	1394	1383	1414	1388	107	421	500	920	1	1	21491029	301	-22.98	0.28	12	0.11	-61.00	5087.00	2300	20230922	-39.04	1398	20240422	0.29	1689	-16.99	20240103	1398	0.29	20240422	2300	-39.04	20230922	1398	0.29	20240422	1.88	N	032080	500	107 억		67601	N	N	0	N	00	N
43	20240423	150412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1408	3	2	0.21	30305274	21569	52.85	1402	1412	1400	1826	984	1405	1405.04	0.31	0	-1451	1435	1420	1409	1394	1383	1414	1388	107	421	500	920	1	1	21491029	303	-23.08	0.28	12	0.10	-61.00	5087.00	2300	20230922	-38.78	1398	20240422	0.72	1689	-16.64	20240103	1398	0.72	20240422	2300	-38.78	20230922	1398	0.72	20240422	1.88	N	032080	500	107 억		67601	N	N	0	N	00	N
44	20240423	140413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	1	2	0.07	20252169	14417	35.33	1402	1412	1400	1826	984	1405	1404.74	0.31	0	-487	1435	1420	1409	1394	1383	1414	1388	107	421	500	920	1	1	21491029	302	-23.05	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.87	1398	20240422	0.57	1689	-16.76	20240103	1398	0.57	20240422	2300	-38.87	20230922	1398	0.57	20240422	1.88	N	032080	500	107 억		67601	N	N	0	N	00	N
45	20240423	130410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	1	2	0.07	19615980	13963	34.21	1402	1412	1400	1826	984	1405	1404.85	0.31	0	-40	1435	1420	1409	1394	1383	1414	1388	107	421	500	920	1	1	21491029	302	-23.05	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.87	1398	20240422	0.57	1689	-16.76	20240103	1398	0.57	20240422	2300	-38.87	20230922	1398	0.57	20240422	1.88	N	032080	500	107 억		67601	N	N	0	N	00	N
46	20240423	120411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	1	2	0.07	19506312	13885	34.02	1402	1412	1400	1826	984	1405	1404.85	0.31	0	-40	1435	1420	1409	1394	1383	1414	1388	107	421	500	920	1	1	21491029	302	-23.05	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.87	1398	20240422	0.57	1689	-16.76	20240103	1398	0.57	20240422	2300	-38.87	20230922	1398	0.57	20240422	1.88	N	032080	500	107 억		67601	N	N	0	N	00	N
47	20240423	110410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1408	3	2	0.21	18144065	12912	31.64	1402	1412	1400	1826	984	1405	1405.21	0.31	0	-40	1435	1420	1409	1394	1383	1414	1388	107	421	500	920	1	1	21491029	303	-23.08	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.78	1398	20240422	0.72	1689	-16.64	20240103	1398	0.72	20240422	2300	-38.78	20230922	1398	0.72	20240422	1.88	N	032080	500	107 억		67601	N	N	0	N	00	N
48	20240423	100411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1411	6	2	0.43	3140224	2230	5.46	1402	1412	1402	1826	984	1405	1408.17	0.31	0	-40	1435	1420	1409	1394	1383	1414	1388	107	421	500	920	1	1	21491029	303	-23.13	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.65	1398	20240422	0.93	1689	-16.46	20240103	1398	0.93	20240422	2300	-38.65	20230922	1398	0.93	20240422	1.88	N	032080	500	107 억		67601	N	N	0	N	00	N
49	20240423	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	2	2	0.14	440347	314	0.77	1402	1407	1402	1826	984	1405	1402.38	0.31	0	-40	1435	1420	1409	1394	1383	1414	1388	107	421	500	920	1	1	21491029	302	-23.07	0.28	12	0.00	-61.00	5087.00	2300	20230922	-38.83	1398	20240422	0.64	1689	-16.70	20240103	1398	0.64	20240422	2300	-38.83	20230922	1398	0.64	20240422	1.88	N	032080	500	107 억		67601	N	N	0	N	00	N
50	20240422	160410	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1405	-20	5	-1.40	57067901	40601	135.53	1416	1424	1398	1852	998	1425	1405.58	0.32	0	-722	1489	1456	1436	1403	1383	1473	1420	107	427	500	940	1	1	21491029	302	-23.03	0.28	12	0.19	-61.00	5087.00	2300	20230922	-38.91	1398	20240422	0.50	1689	-16.81	20240103	1398	0.50	20240422	2300	-38.91	20230922	1398	0.50	20240422	1.88	N	032080	500	107 억		68323	N	N	0	N	00	N
51	20240422	150409	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1401	-24	5	-1.68	53938480	38375	128.10	1416	1424	1398	1852	998	1425	1405.56	0.32	0	-169	1489	1456	1436	1403	1383	1473	1420	107	427	500	940	1	1	21491029	301	-22.97	0.28	12	0.18	-61.00	5087.00	2300	20230922	-39.09	1398	20240422	0.21	1689	-17.05	20240103	1398	0.21	20240422	2300	-39.09	20230922	1398	0.21	20240422	1.88	N	032080	500	107 억		68323	N	N	0	N	00	N
52	20240422	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	-22	5	-1.54	37219192	26434	88.24	1416	1424	1401	1852	998	1425	1408.00	0.32	0	-187	1489	1456	1436	1403	1383	1473	1420	107	427	500	940	1	1	21491029	302	-23.00	0.28	12	0.12	-61.00	5087.00	2300	20230922	-39.00	1399	20240416	0.29	1689	-16.93	20240103	1399	0.29	20240416	2300	-39.00	20230922	1399	0.29	20240416	1.88	N	032080	500	107 억		68323	N	N	0	N	00	N
53	20240422	130408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1410	-15	5	-1.05	32684522	23208	77.47	1416	1424	1401	1852	998	1425	1408.33	0.32	0	-173	1489	1456	1436	1403	1383	1473	1420	107	427	500	940	1	1	21491029	303	-23.11	0.28	12	0.11	-61.00	5087.00	2300	20230922	-38.70	1399	20240416	0.79	1689	-16.52	20240103	1399	0.79	20240416	2300	-38.70	20230922	1399	0.79	20240416	1.88	N	032080	500	107 억		68323	N	N	0	N	00	N
54	20240422	120409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1410	-15	5	-1.05	29095550	20663	68.98	1416	1424	1401	1852	998	1425	1408.10	0.32	0	765	1489	1456	1436	1403	1383	1473	1420	107	427	500	940	1	1	21491029	303	-23.11	0.28	12	0.10	-61.00	5087.00	2300	20230922	-38.70	1399	20240416	0.79	1689	-16.52	20240103	1399	0.79	20240416	2300	-38.70	20230922	1399	0.79	20240416	1.88	N	032080	500	107 억		68323	N	N	0	N	00	N
55	20240422	110409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1411	-14	5	-0.98	28638408	20339	67.89	1416	1424	1401	1852	998	1425	1408.05	0.32	0	765	1489	1456	1436	1403	1383	1473	1420	107	427	500	940	1	1	21491029	303	-23.13	0.28	12	0.09	-61.00	5087.00	2300	20230922	-38.65	1399	20240416	0.86	1689	-16.46	20240103	1399	0.86	20240416	2300	-38.65	20230922	1399	0.86	20240416	1.88	N	032080	500	107 억		68323	N	N	0	N	00	N
56	20240422	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1407	-18	5	-1.26	11958777	8467	28.26	1416	1424	1407	1852	998	1425	1412.40	0.32	0	33	1489	1456	1436	1403	1383	1473	1420	107	427	500	940	1	1	21491029	302	-23.07	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.83	1399	20240416	0.57	1689	-16.70	20240103	1399	0.57	20240416	2300	-38.83	20230922	1399	0.57	20240416	1.88	N	032080	500	107 억		68323	N	N	0	N	00	N
57	20240422	090409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1411	-14	5	-0.98	3103266	2194	7.32	1416	1424	1411	1852	998	1425	1414.43	0.32	0	-30	1489	1456	1436	1403	1383	1473	1420	107	427	500	940	1	1	21491029	303	-23.13	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.65	1399	20240416	0.86	1689	-16.46	20240103	1399	0.86	20240416	2300	-38.65	20230922	1399	0.86	20240416	1.88	N	032080	500	107 억		68323	N	N	0	N	00	N
58	20240419	160353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1425	5	2	0.35	42335912	29603	89.72	1420	1469	1416	1846	994	1420	1430.12	0.33	0	-2011	1496	1458	1430	1392	1364	1477	1411	107	426	500	930	1	1	21491029	306	-23.36	0.28	12	0.14	-61.00	5087.00	2300	20230922	-38.04	1399	20240416	1.86	1689	-15.63	20240103	1399	1.86	20240416	2300	-38.04	20230922	1399	1.86	20240416	1.90	N	032080	500	107 억		70334	N	N	0	N	00	N
59	20240419	150355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1424	4	2	0.28	36688103	25633	77.69	1420	1469	1416	1846	994	1420	1431.28	0.33	0	-1751	1496	1458	1430	1392	1364	1477	1411	107	426	500	930	1	1	21491029	306	-23.34	0.28	12	0.12	-61.00	5087.00	2300	20230922	-38.09	1399	20240416	1.79	1689	-15.69	20240103	1399	1.79	20240416	2300	-38.09	20230922	1399	1.79	20240416	1.90	N	032080	500	107 억		70334	N	N	0	N	00	N
60	20240419	140352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1427	7	2	0.49	34160341	23860	72.32	1420	1469	1416	1846	994	1420	1431.70	0.33	0	-1613	1496	1458	1430	1392	1364	1477	1411	107	426	500	930	1	1	21491029	307	-23.39	0.28	12	0.11	-61.00	5087.00	2300	20230922	-37.96	1399	20240416	2.00	1689	-15.51	20240103	1399	2.00	20240416	2300	-37.96	20230922	1399	2.00	20240416	1.90	N	032080	500	107 억		70334	N	N	0	N	00	N
61	20240419	130354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1425	5	2	0.35	32784720	22895	69.39	1420	1469	1416	1846	994	1420	1431.96	0.33	0	-1273	1496	1458	1430	1392	1364	1477	1411	107	426	500	930	1	1	21491029	306	-23.36	0.28	12	0.11	-61.00	5087.00	2300	20230922	-38.04	1399	20240416	1.86	1689	-15.63	20240103	1399	1.86	20240416	2300	-38.04	20230922	1399	1.86	20240416	1.90	N	032080	500	107 억		70334	N	N	0	N	00	N
62	20240419	120353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1423	3	2	0.21	31407497	21926	66.45	1420	1469	1416	1846	994	1420	1432.43	0.33	0	-1259	1496	1458	1430	1392	1364	1477	1411	107	426	500	930	1	1	21491029	306	-23.33	0.28	12	0.10	-61.00	5087.00	2300	20230922	-38.13	1399	20240416	1.72	1689	-15.75	20240103	1399	1.72	20240416	2300	-38.13	20230922	1399	1.72	20240416	1.90	N	032080	500	107 억		70334	N	N	0	N	00	N
63	20240419	110356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1420	0	3	0.00	27311981	19042	57.71	1420	1469	1420	1846	994	1420	1434.30	0.33	0	-1113	1496	1458	1430	1392	1364	1477	1411	107	426	500	930	1	1	21491029	305	-23.28	0.28	12	0.09	-61.00	5087.00	2300	20230922	-38.26	1399	20240416	1.50	1689	-15.93	20240103	1399	1.50	20240416	2300	-38.26	20230922	1399	1.50	20240416	1.90	N	032080	500	107 억		70334	N	N	0	N	00	N
64	20240419	100355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1434	14	2	0.99	21539970	14984	45.41	1420	1469	1420	1846	994	1420	1437.53	0.33	0	-1087	1496	1458	1430	1392	1364	1477	1411	107	426	500	930	1	1	21491029	308	-23.51	0.28	12	0.07	-61.00	5087.00	2300	20230922	-37.65	1399	20240416	2.50	1689	-15.10	20240103	1399	2.50	20240416	2300	-37.65	20230922	1399	2.50	20240416	1.90	N	032080	500	107 억		70334	N	N	0	N	00	N
65	20240419	090351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1422	2	2	0.14	6514142	4569	13.85	1420	1435	1420	1846	994	1420	1425.73	0.33	0	-896	1496	1458	1430	1392	1364	1477	1411	107	426	500	930	1	1	21491029	306	-23.31	0.28	12	0.02	-61.00	5087.00	2300	20230922	-38.17	1399	20240416	1.64	1689	-15.81	20240103	1399	1.64	20240416	2300	-38.17	20230922	1399	1.64	20240416	1.90	N	032080	500	107 억		70334	N	N	0	N	00	N
66	20240418	160351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1420	7	2	0.50	46921013	32976	162.02	1402	1468	1402	1836	990	1413	1422.88	0.33	0	-492	1430	1421	1411	1402	1392	1426	1407	107	423	500	930	1	1	21491029	305	-23.28	0.28	12	0.15	-61.00	5087.00	2300	20230922	-38.26	1399	20240416	1.50	1689	-15.93	20240103	1399	1.50	20240416	2300	-38.26	20230922	1399	1.50	20240416	1.95	N	032080	500	107 억		70822	N	N	0	N	00	N
67	20240418	150352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1418	5	2	0.35	42086562	29567	145.27	1402	1468	1402	1836	990	1413	1423.43	0.33	0	-492	1430	1421	1411	1402	1392	1426	1407	107	423	500	930	1	1	21491029	305	-23.25	0.28	12	0.14	-61.00	5087.00	2300	20230922	-38.35	1399	20240416	1.36	1689	-16.04	20240103	1399	1.36	20240416	2300	-38.35	20230922	1399	1.36	20240416	1.95	N	032080	500	107 억		70822	N	N	0	N	00	N
68	20240418	140353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1418	5	2	0.35	18796833	13284	65.27	1402	1421	1402	1836	990	1413	1415.00	0.33	0	-400	1430	1421	1411	1402	1392	1426	1407	107	423	500	930	1	1	21491029	305	-23.25	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.35	1399	20240416	1.36	1689	-16.04	20240103	1399	1.36	20240416	2300	-38.35	20230922	1399	1.36	20240416	1.95	N	032080	500	107 억		70822	N	N	0	N	00	N
69	20240418	130352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1417	4	2	0.28	17663595	12482	61.33	1402	1421	1402	1836	990	1413	1415.13	0.33	0	-180	1430	1421	1411	1402	1392	1426	1407	107	423	500	930	1	1	21491029	305	-23.23	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.39	1399	20240416	1.29	1689	-16.10	20240103	1399	1.29	20240416	2300	-38.39	20230922	1399	1.29	20240416	1.95	N	032080	500	107 억		70822	N	N	0	N	00	N
70	20240418	120352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1420	7	2	0.50	14986023	10592	52.04	1402	1421	1402	1836	990	1413	1414.84	0.33	0	-304	1430	1421	1411	1402	1392	1426	1407	107	423	500	930	1	1	21491029	305	-23.28	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.26	1399	20240416	1.50	1689	-15.93	20240103	1399	1.50	20240416	2300	-38.26	20230922	1399	1.50	20240416	1.95	N	032080	500	107 억		70822	N	N	0	N	00	N
71	20240418	110352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1421	8	2	0.57	12040310	8517	41.85	1402	1421	1402	1836	990	1413	1413.68	0.33	0	-49	1430	1421	1411	1402	1392	1426	1407	107	423	500	930	1	1	21491029	305	-23.30	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.22	1399	20240416	1.57	1689	-15.87	20240103	1399	1.57	20240416	2300	-38.22	20230922	1399	1.57	20240416	1.95	N	032080	500	107 억		70822	N	N	0	N	00	N
72	20240418	100353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1413	0	3	0.00	7753649	5496	27.00	1402	1418	1402	1836	990	1413	1410.78	0.33	0	-26	1430	1421	1411	1402	1392	1426	1407	107	423	500	930	1	1	21491029	304	-23.16	0.28	12	0.03	-61.00	5087.00	2300	20230922	-38.57	1399	20240416	1.00	1689	-16.34	20240103	1399	1.00	20240416	2300	-38.57	20230922	1399	1.00	20240416	1.95	N	032080	500	107 억		70822	N	N	0	N	00	N
73	20240418	090352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1403	-10	5	-0.71	2369655	1687	8.29	1402	1412	1402	1836	990	1413	1404.66	0.33	0	-358	1430	1421	1411	1402	1392	1426	1407	107	423	500	930	1	1	21491029	302	-23.00	0.28	12	0.01	-61.00	5087.00	2300	20230922	-39.00	1399	20240416	0.29	1689	-16.93	20240103	1399	0.29	20240416	2300	-39.00	20230922	1399	0.29	20240416	1.95	N	032080	500	107 억		70822	N	N	0	N	00	N
74	20240417	160347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1413	3	2	0.21	28587945	20304	41.34	1401	1420	1401	1833	987	1410	1407.99	0.34	0	-1927	1441	1425	1412	1396	1383	1424	1395	107	423	500	930	1	1	21491029	304	-23.16	0.28	12	0.09	-61.00	5087.00	2300	20230922	-38.57	1399	20240416	1.00	1689	-16.34	20240103	1399	1.00	20240416	2300	-38.57	20230922	1399	1.00	20240416	1.94	N	032080	500	107 억		72736	N	N	0	N	00	N
75	20240417	150355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1404	-6	5	-0.43	24682669	17525	35.69	1401	1420	1401	1833	987	1410	1408.43	0.34	0	-1697	1441	1425	1412	1396	1383	1424	1395	107	423	500	930	1	1	21491029	302	-23.02	0.28	12	0.08	-61.00	5087.00	2300	20230922	-38.96	1399	20240416	0.36	1689	-16.87	20240103	1399	0.36	20240416	2300	-38.96	20230922	1399	0.36	20240416	1.94	N	032080	500	107 억		72736	N	N	0	N	00	N
76	20240417	140351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1413	3	2	0.21	22874587	16238	33.07	1401	1420	1401	1833	987	1410	1408.71	0.34	0	-1697	1441	1425	1412	1396	1383	1424	1395	107	423	500	930	1	1	21491029	304	-23.16	0.28	12	0.08	-61.00	5087.00	2300	20230922	-38.57	1399	20240416	1.00	1689	-16.34	20240103	1399	1.00	20240416	2300	-38.57	20230922	1399	1.00	20240416	1.94	N	032080	500	107 억		72736	N	N	0	N	00	N
77	20240417	130353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1406	-4	5	-0.28	16431285	11668	23.76	1401	1413	1401	1833	987	1410	1408.23	0.34	0	-607	1441	1425	1412	1396	1383	1424	1395	107	423	500	930	1	1	21491029	302	-23.05	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.87	1399	20240416	0.50	1689	-16.76	20240103	1399	0.50	20240416	2300	-38.87	20230922	1399	0.50	20240416	1.94	N	032080	500	107 억		72736	N	N	0	N	00	N
78	20240417	120353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1408	-2	5	-0.14	15220958	10807	22.01	1401	1413	1401	1833	987	1410	1408.44	0.34	0	-277	1441	1425	1412	1396	1383	1424	1395	107	423	500	930	1	1	21491029	303	-23.08	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.78	1399	20240416	0.64	1689	-16.64	20240103	1399	0.64	20240416	2300	-38.78	20230922	1399	0.64	20240416	1.94	N	032080	500	107 억		72736	N	N	0	N	00	N
79	20240417	110355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1411	1	2	0.07	10673911	7587	15.45	1401	1411	1401	1833	987	1410	1406.87	0.34	0	7	1441	1425	1412	1396	1383	1424	1395	107	423	500	930	1	1	21491029	303	-23.13	0.28	12	0.04	-61.00	5087.00	2300	20230922	-38.65	1399	20240416	0.86	1689	-16.46	20240103	1399	0.86	20240416	2300	-38.65	20230922	1399	0.86	20240416	1.94	N	032080	500	107 억		72736	N	N	0	N	00	N
80	20240417	100351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1411	1	2	0.07	5736695	4084	8.32	1401	1411	1401	1833	987	1410	1404.68	0.34	0	21	1441	1425	1412	1396	1383	1424	1395	107	423	500	930	1	1	21491029	303	-23.13	0.28	12	0.02	-61.00	5087.00	2300	20230922	-38.65	1399	20240416	0.86	1689	-16.46	20240103	1399	0.86	20240416	2300	-38.65	20230922	1399	0.86	20240416	1.94	N	032080	500	107 억		72736	N	N	0	N	00	N
81	20240417	090351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1410	0	3	0.00	955896	682	1.39	1401	1410	1401	1833	987	1410	1401.61	0.34	0	0	1441	1425	1412	1396	1383	1424	1395	107	423	500	930	1	1	21491029	303	-23.11	0.28	12	0.00	-61.00	5087.00	2300	20230922	-38.70	1399	20240416	0.79	1689	-16.52	20240103	1399	0.79	20240416	2300	-38.70	20230922	1399	0.79	20240416	1.94	N	032080	500	107 억		72736	N	N	0	N	00	N
82	20240416	160354	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1410	-12	5	-0.84	68941966	48999	205.70	1410	1428	1399	1848	996	1422	1407.01	0.35	0	-1840	1451	1436	1427	1412	1403	1432	1408	107	426	500	930	1	1	21491029	303	-23.11	0.28	12	0.23	-61.00	5087.00	2300	20230922	-38.70	1399	20240416	0.79	1689	-16.52	20240103	1399	0.79	20240416	2300	-38.70	20230922	1399	0.79	20240416	1.94	N	032080	500	107 억		74556	N	N	0	N	00	N
83	20240416	150351	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1400	-22	5	-1.55	67849133	48223	202.44	1410	1428	1399	1848	996	1422	1406.99	0.35	0	-1520	1451	1436	1427	1412	1403	1432	1408	107	426	500	930	1	1	21491029	301	-22.95	0.28	12	0.22	-61.00	5087.00	2300	20230922	-39.13	1399	20240416	0.07	1689	-17.11	20240103	1399	0.07	20240416	2300	-39.13	20230922	1399	0.07	20240416	1.94	N	032080	500	107 억		74556	N	N	0	N	00	N
84	20240416	140350	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1400	-22	5	-1.55	61999906	44054	184.94	1410	1428	1399	1848	996	1422	1407.36	0.35	0	-1343	1451	1436	1427	1412	1403	1432	1408	107	426	500	930	1	1	21491029	301	-22.95	0.28	12	0.20	-61.00	5087.00	2300	20230922	-39.13	1399	20240416	0.07	1689	-17.11	20240103	1399	0.07	20240416	2300	-39.13	20230922	1399	0.07	20240416	1.94	N	032080	500	107 억		74556	N	N	0	N	00	N
85	20240416	130352	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1399	-23	5	-1.62	33916287	24022	100.84	1410	1428	1399	1848	996	1422	1411.88	0.35	0	-924	1451	1436	1427	1412	1403	1432	1408	107	426	500	930	1	1	21491029	301	-22.93	0.28	12	0.11	-61.00	5087.00	2300	20230922	-39.17	1399	20240416	0.00	1689	-17.17	20240103	1399	0.00	20240416	2300	-39.17	20230922	1399	0.00	20240416	1.94	N	032080	500	107 억		74556	N	N	0	N	00	N
86	20240416	120353	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1400	-22	5	-1.55	31009857	21946	92.13	1410	1428	1400	1848	996	1422	1413.01	0.35	0	-723	1451	1436	1427	1412	1403	1432	1408	107	426	500	930	1	1	21491029	301	-22.95	0.28	12	0.10	-61.00	5087.00	2300	20230922	-39.13	1400	20240416	0.00	1689	-17.11	20240103	1400	0.00	20240416	2300	-39.13	20230922	1400	0.00	20240416	1.94	N	032080	500	107 억		74556	N	N	0	N	00	N
87	20240416	110352	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1405	-17	5	-1.20	23217717	16392	68.81	1410	1428	1404	1848	996	1422	1416.41	0.35	0	-607	1451	1436	1427	1412	1403	1432	1408	107	426	500	930	1	1	21491029	302	-23.03	0.28	12	0.08	-61.00	5087.00	2300	20230922	-38.91	1404	20240416	0.07	1689	-16.81	20240103	1404	0.07	20240416	2300	-38.91	20230922	1404	0.07	20240416	1.94	N	032080	500	107 억		74556	N	N	0	N	00	N
88	20240416	100347	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1415	-7	5	-0.49	19813968	13979	58.68	1410	1428	1410	1848	996	1422	1417.41	0.35	0	-337	1451	1436	1427	1412	1403	1432	1408	107	426	500	930	1	1	21491029	304	-23.20	0.28	12	0.07	-61.00	5087.00	2300	20230922	-38.48	1410	20240416	0.35	1689	-16.22	20240103	1410	0.35	20240416	2300	-38.48	20230922	1410	0.35	20240416	1.94	N	032080	500	107 억		74556	N	N	0	N	00	N
89	20240416	090347	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1421	-1	5	-0.07	3713964	2632	11.05	1410	1427	1410	1848	996	1422	1411.08	0.35	0	-81	1451	1436	1427	1412	1403	1432	1408	107	426	500	930	1	1	21491029	305	-23.30	0.28	12	0.01	-61.00	5087.00	2300	20230922	-38.22	1410	20240416	0.78	1689	-15.87	20240103	1410	0.78	20240416	2300	-38.22	20230922	1410	0.78	20240416	1.94	N	032080	500	107 억		74556	N	N	0	N	00	N
90	20240415	160346	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1422	-21	5	-1.46	33952857	23801	63.71	1442	1442	1418	1875	1011	1443	1426.54	0.35	0	-1440	1477	1459	1442	1424	1407	1451	1416	107	432	500	950	1	1	21491029	306	-23.31	0.28	12	0.11	-61.00	5087.00	2300	20230922	-38.17	1418	20240415	0.28	1689	-15.81	20240103	1418	0.28	20240415	2300	-38.17	20230922	1418	0.28	20240415	1.93	N	032080	500	107 억		76003	N	N	0	N	00	N
91	20240415	150349	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1419	-24	5	-1.66	25958497	18178	48.66	1442	1442	1419	1875	1011	1443	1428.02	0.35	0	-1056	1477	1459	1442	1424	1407	1451	1416	107	432	500	950	1	1	21491029	305	-23.26	0.28	12	0.08	-61.00	5087.00	2300	20230922	-38.30	1419	20240415	0.00	1689	-15.99	20240103	1419	0.00	20240415	2300	-38.30	20230922	1419	0.00	20240415	1.93	N	032080	500	107 억		76003	N	N	0	N	00	N
92	20240415	140345	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1419	-24	5	-1.66	24221004	16954	45.38	1442	1442	1419	1875	1011	1443	1428.63	0.35	0	-754	1477	1459	1442	1424	1407	1451	1416	107	432	500	950	1	1	21491029	305	-23.26	0.28	12	0.08	-61.00	5087.00	2300	20230922	-38.30	1419	20240415	0.00	1689	-15.99	20240103	1419	0.00	20240415	2300	-38.30	20230922	1419	0.00	20240415	1.93	N	032080	500	107 억		76003	N	N	0	N	00	N
93	20240415	130344	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1419	-24	5	-1.66	24145646	16901	45.24	1442	1442	1419	1875	1011	1443	1428.65	0.35	0	-753	1477	1459	1442	1424	1407	1451	1416	107	432	500	950	1	1	21491029	305	-23.26	0.28	12	0.08	-61.00	5087.00	2300	20230922	-38.30	1419	20240415	0.00	1689	-15.99	20240103	1419	0.00	20240415	2300	-38.30	20230922	1419	0.00	20240415	1.93	N	032080	500	107 억		76003	N	N	0	N	00	N
94	20240415	120347	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1421	-22	5	-1.52	23427323	16395	43.89	1442	1442	1419	1875	1011	1443	1428.93	0.35	0	-656	1477	1459	1442	1424	1407	1451	1416	107	432	500	950	1	1	21491029	305	-23.30	0.28	12	0.08	-61.00	5087.00	2300	20230922	-38.22	1419	20240415	0.14	1689	-15.87	20240103	1419	0.14	20240415	2300	-38.22	20230922	1419	0.14	20240415	1.93	N	032080	500	107 억		76003	N	N	0	N	00	N
95	20240415	110347	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1421	-22	5	-1.52	19707012	13776	36.88	1442	1442	1421	1875	1011	1443	1430.53	0.35	0	-458	1477	1459	1442	1424	1407	1451	1416	107	432	500	950	1	1	21491029	305	-23.30	0.28	12	0.06	-61.00	5087.00	2300	20230922	-38.22	1421	20240415	0.00	1689	-15.87	20240103	1421	0.00	20240415	2300	-38.22	20230922	1421	0.00	20240415	1.93	N	032080	500	107 억		76003	N	N	0	N	00	N
96	20240415	100347	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1424	-19	5	-1.32	14640859	10213	27.34	1442	1442	1424	1875	1011	1443	1433.55	0.35	0	-458	1477	1459	1442	1424	1407	1451	1416	107	432	500	950	1	1	21491029	306	-23.34	0.28	12	0.05	-61.00	5087.00	2300	20230922	-38.09	1424	20240415	0.00	1689	-15.69	20240103	1424	0.00	20240415	2300	-38.09	20230922	1424	0.00	20240415	1.93	N	032080	500	107 억		76003	N	N	0	N	00	N
97	20240415	090348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1439	-4	5	-0.28	4423938	3070	8.22	1442	1442	1439	1875	1011	1443	1441.02	0.35	0	-89	1477	1459	1442	1424	1407	1451	1416	107	432	500	950	1	1	21491029	309	-23.59	0.28	12	0.01	-61.00	5087.00	2300	20230922	-37.43	1425	20240412	0.98	1689	-14.80	20240103	1425	0.98	20240412	2300	-37.43	20230922	1425	0.98	20240412	1.93	N	032080	500	107 억		76003	N	N	0	N	00	N
98	20240412	160346	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1443	-21	5	-1.43	53917610	37356	156.45	1450	1460	1425	1903	1025	1464	1443.35	0.36	0	-1592	1480	1472	1456	1448	1432	1476	1452	107	439	500	960	1	1	21491029	310	-23.66	0.28	12	0.17	-61.00	5087.00	2300	20230922	-37.26	1425	20240412	1.26	1689	-14.56	20240103	1425	1.26	20240412	2300	-37.26	20230922	1425	1.26	20240412	1.94	N	032080	500	107 억		77595	N	N	0	N	00	N
99	20240412	150345	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1441	-23	5	-1.57	47043976	32548	136.31	1450	1460	1425	1903	1025	1464	1445.37	0.36	0	-1327	1480	1472	1456	1448	1432	1476	1452	107	439	500	960	1	1	21491029	310	-23.62	0.28	12	0.15	-61.00	5087.00	2300	20230922	-37.35	1425	20240412	1.12	1689	-14.68	20240103	1425	1.12	20240412	2300	-37.35	20230922	1425	1.12	20240412	1.94	N	032080	500	107 억		77595	N	N	0	N	00	N
100	20240412	140346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1449	-15	5	-1.02	32179154	22192	92.94	1450	1460	1445	1903	1025	1464	1450.03	0.36	0	-1189	1480	1472	1456	1448	1432	1476	1452	107	439	500	960	1	1	21491029	311	-23.75	0.28	12	0.10	-61.00	5087.00	2300	20230922	-37.00	1440	20240411	0.62	1689	-14.21	20240103	1440	0.62	20240411	2300	-37.00	20230922	1440	0.62	20240411	1.94	N	032080	500	107 억		77595	N	N	0	N	00	N
101	20240412	130343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1452	-12	5	-0.82	8432265	5801	24.29	1450	1460	1448	1903	1025	1464	1453.59	0.36	0	-793	1480	1472	1456	1448	1432	1476	1452	107	439	500	960	1	1	21491029	312	-23.80	0.29	12	0.03	-61.00	5087.00	2300	20230922	-36.87	1440	20240411	0.83	1689	-14.03	20240103	1440	0.83	20240411	2300	-36.87	20230922	1440	0.83	20240411	1.94	N	032080	500	107 억		77595	N	N	0	N	00	N
102	20240412	120346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1456	-8	5	-0.55	6413145	4409	18.46	1450	1460	1450	1903	1025	1464	1454.56	0.36	0	-620	1480	1472	1456	1448	1432	1476	1452	107	439	500	960	1	1	21491029	313	-23.87	0.29	12	0.02	-61.00	5087.00	2300	20230922	-36.70	1440	20240411	1.11	1689	-13.80	20240103	1440	1.11	20240411	2300	-36.70	20230922	1440	1.11	20240411	1.94	N	032080	500	107 억		77595	N	N	0	N	00	N
103	20240412	110343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1460	-4	5	-0.27	5395525	3709	15.53	1450	1460	1450	1903	1025	1464	1454.71	0.36	0	-331	1480	1472	1456	1448	1432	1476	1452	107	439	500	960	1	1	21491029	314	-23.93	0.29	12	0.02	-61.00	5087.00	2300	20230922	-36.52	1440	20240411	1.39	1689	-13.56	20240103	1440	1.39	20240411	2300	-36.52	20230922	1440	1.39	20240411	1.94	N	032080	500	107 억		77595	N	N	0	N	00	N
104	20240412	100344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1459	-5	5	-0.34	3144934	2160	9.05	1450	1460	1450	1903	1025	1464	1455.99	0.36	0	-331	1480	1472	1456	1448	1432	1476	1452	107	439	500	960	1	1	21491029	314	-23.92	0.29	12	0.01	-61.00	5087.00	2300	20230922	-36.57	1440	20240411	1.32	1689	-13.62	20240103	1440	1.32	20240411	2300	-36.57	20230922	1440	1.32	20240411	1.94	N	032080	500	107 억		77595	N	N	0	N	00	N
105	20240412	090344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1450	-14	5	-0.96	632200	436	1.83	1450	1450	1450	1903	1025	1464	1450.00	0.36	0	-65	1480	1472	1456	1448	1432	1476	1452	107	439	500	960	1	1	21491029	312	-23.77	0.29	12	0.00	-61.00	5087.00	2300	20230922	-36.96	1440	20240411	0.69	1689	-14.15	20240103	1440	0.69	20240411	2300	-36.96	20230922	1440	0.69	20240411	1.94	N	032080	500	107 억		77595	N	N	0	N	00	N
106	20240411	160341	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1464	0	3	0.00	34474798	23860	134.92	1457	1464	1440	1903	1025	1464	1444.88	0.36	0	-671	1484	1474	1465	1455	1446	1479	1460	107	439	500	960	1	1	21491029	315	-24.00	0.29	12	0.11	-61.00	5087.00	2300	20230922	-36.35	1440	20240411	1.67	1689	-13.32	20240103	1440	1.67	20240411	2300	-36.35	20230922	1440	1.67	20240411	2.13	N	032080	500	107 억		78266	N	N	0	N	00	N
107	20240411	150347	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1442	-22	5	-1.50	31385780	21750	122.99	1457	1457	1440	1903	1025	1464	1443.02	0.36	0	-550	1484	1474	1465	1455	1446	1479	1460	107	439	500	960	1	1	21491029	310	-23.64	0.28	12	0.10	-61.00	5087.00	2300	20230922	-37.30	1440	20240411	0.14	1689	-14.62	20240103	1440	0.14	20240411	2300	-37.30	20230922	1440	0.14	20240411	2.13	N	032080	500	107 억		78266	N	N	0	N	00	N
108	20240411	140347	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1451	-13	5	-0.89	30162364	20904	118.21	1457	1457	1440	1903	1025	1464	1442.90	0.36	0	-520	1484	1474	1465	1455	1446	1479	1460	107	439	500	960	1	1	21491029	312	-23.79	0.29	12	0.10	-61.00	5087.00	2300	20230922	-36.91	1440	20240411	0.76	1689	-14.09	20240103	1440	0.76	20240411	2300	-36.91	20230922	1440	0.76	20240411	2.13	N	032080	500	107 억		78266	N	N	0	N	00	N
109	20240411	130339	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1452	-12	5	-0.82	27342598	18955	107.19	1457	1457	1440	1903	1025	1464	1442.50	0.36	0	-92	1484	1474	1465	1455	1446	1479	1460	107	439	500	960	1	1	21491029	312	-23.80	0.29	12	0.09	-61.00	5087.00	2300	20230922	-36.87	1440	20240411	0.83	1689	-14.03	20240103	1440	0.83	20240411	2300	-36.87	20230922	1440	0.83	20240411	2.13	N	032080	500	107 억		78266	N	N	0	N	00	N
110	20240411	120344	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1441	-23	5	-1.57	19522566	13528	76.50	1457	1457	1440	1903	1025	1464	1443.12	0.36	0	292	1484	1474	1465	1455	1446	1479	1460	107	439	500	960	1	1	21491029	310	-23.62	0.28	12	0.06	-61.00	5087.00	2300	20230922	-37.35	1440	20240411	0.07	1689	-14.68	20240103	1440	0.07	20240411	2300	-37.35	20230922	1440	0.07	20240411	2.13	N	032080	500	107 억		78266	N	N	0	N	00	N
111	20240411	110341	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1445	-19	5	-1.30	17162171	11890	67.24	1457	1457	1440	1903	1025	1464	1443.41	0.36	0	402	1484	1474	1465	1455	1446	1479	1460	107	439	500	960	1	1	21491029	311	-23.69	0.28	12	0.06	-61.00	5087.00	2300	20230922	-37.17	1440	20240411	0.35	1689	-14.45	20240103	1440	0.35	20240411	2300	-37.17	20230922	1440	0.35	20240411	2.13	N	032080	500	107 억		78266	N	N	0	N	00	N
112	20240411	100344	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1443	-21	5	-1.43	12379154	8569	48.46	1457	1457	1442	1903	1025	1464	1444.64	0.36	0	389	1484	1474	1465	1455	1446	1479	1460	107	439	500	960	1	1	21491029	310	-23.66	0.28	12	0.04	-61.00	5087.00	2300	20230922	-37.26	1442	20240411	0.07	1689	-14.56	20240103	1442	0.07	20240411	2300	-37.26	20230922	1442	0.07	20240411	2.13	N	032080	500	107 억		78266	N	N	0	N	00	N
113	20240411	090342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1457	-7	5	-0.48	236034	162	0.92	1457	1457	1457	1903	1025	1464	1457.00	0.36	0	-9	1484	1474	1465	1455	1446	1479	1460	107	439	500	960	1	1	21491029	313	-23.89	0.29	12	0.00	-61.00	5087.00	2300	20230922	-36.65	1443	20240408	0.97	1689	-13.74	20240103	1443	0.97	20240408	2300	-36.65	20230922	1443	0.97	20240408	2.13	N	032080	500	107 억		78266	N	N	0	N	00	N
114	20240409	160338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1464	6	2	0.41	25820886	17684	75.40	1460	1475	1456	1895	1021	1458	1460.13	0.37	0	-1691	1472	1465	1454	1447	1436	1468	1450	107	437	500	960	1	1	21491029	315	-24.00	0.29	12	0.08	-61.00	5087.00	2300	20230922	-36.35	1443	20240408	1.46	1689	-13.32	20240103	1443	1.46	20240408	2300	-36.35	20230922	1443	1.46	20240408	2.21	N	032080	500	107 억		79497	N	N	0	N	00	N
115	20240409	150340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1456	-2	5	-0.14	22607973	15481	66.01	1460	1475	1456	1895	1021	1458	1460.37	0.37	0	-1369	1472	1465	1454	1447	1436	1468	1450	107	437	500	960	1	1	21491029	313	-23.87	0.29	12	0.07	-61.00	5087.00	2300	20230922	-36.70	1443	20240408	0.90	1689	-13.80	20240103	1443	0.90	20240408	2300	-36.70	20230922	1443	0.90	20240408	2.21	N	032080	500	107 억		79497	N	N	0	N	00	N
116	20240409	140342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1460	2	2	0.14	18321488	12541	53.47	1460	1475	1457	1895	1021	1458	1460.93	0.37	0	-1195	1472	1465	1454	1447	1436	1468	1450	107	437	500	960	1	1	21491029	314	-23.93	0.29	12	0.06	-61.00	5087.00	2300	20230922	-36.52	1443	20240408	1.18	1689	-13.56	20240103	1443	1.18	20240408	2300	-36.52	20230922	1443	1.18	20240408	2.21	N	032080	500	107 억		79497	N	N	0	N	00	N
117	20240409	130337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1462	4	2	0.27	13858579	9489	40.46	1460	1475	1457	1895	1021	1458	1460.49	0.37	0	-284	1472	1465	1454	1447	1436	1468	1450	107	437	500	960	1	1	21491029	314	-23.97	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.43	1443	20240408	1.32	1689	-13.44	20240103	1443	1.32	20240408	2300	-36.43	20230922	1443	1.32	20240408	2.21	N	032080	500	107 억		79497	N	N	0	N	00	N
118	20240409	120341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1463	5	2	0.34	13760891	9422	40.17	1460	1475	1457	1895	1021	1458	1460.51	0.37	0	-267	1472	1465	1454	1447	1436	1468	1450	107	437	500	960	1	1	21491029	314	-23.98	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.39	1443	20240408	1.39	1689	-13.38	20240103	1443	1.39	20240408	2300	-36.39	20230922	1443	1.39	20240408	2.21	N	032080	500	107 억		79497	N	N	0	N	00	N
119	20240409	110339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1466	8	2	0.55	11330018	7759	33.08	1460	1475	1457	1895	1021	1458	1460.24	0.37	0	-126	1472	1465	1454	1447	1436	1468	1450	107	437	500	960	1	1	21491029	315	-24.03	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.26	1443	20240408	1.59	1689	-13.20	20240103	1443	1.59	20240408	2300	-36.26	20230922	1443	1.59	20240408	2.21	N	032080	500	107 억		79497	N	N	0	N	00	N
120	20240409	100337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1462	4	2	0.27	4584826	3142	13.40	1460	1462	1457	1895	1021	1458	1459.21	0.37	0	-1	1472	1465	1454	1447	1436	1468	1450	107	437	500	960	1	1	21491029	314	-23.97	0.29	12	0.01	-61.00	5087.00	2300	20230922	-36.43	1443	20240408	1.32	1689	-13.44	20240103	1443	1.32	20240408	2300	-36.43	20230922	1443	1.32	20240408	2.21	N	032080	500	107 억		79497	N	N	0	N	00	N
121	20240409	090342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1457	-1	5	-0.07	295835	203	0.87	1460	1460	1457	1895	1021	1458	1457.32	0.37	0	0	1472	1465	1454	1447	1436	1468	1450	107	437	500	960	1	1	21491029	313	-23.89	0.29	12	0.00	-61.00	5087.00	2300	20230922	-36.65	1443	20240408	0.97	1689	-13.74	20240103	1443	0.97	20240408	2300	-36.65	20230922	1443	0.97	20240408	2.21	N	032080	500	107 억		79497	N	N	0	N	00	N
122	20240408	160338	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1458	6	2	0.41	34003389	23453	58.39	1448	1461	1443	1887	1017	1452	1449.85	0.38	0	-3069	1478	1465	1458	1445	1438	1461	1441	107	435	500	950	1	1	21491029	313	-23.90	0.29	12	0.11	-61.00	5087.00	2300	20230922	-36.61	1443	20240408	1.04	1689	-13.68	20240103	1443	1.04	20240408	2300	-36.61	20230922	1443	1.04	20240408	2.24	N	032080	500	107 억		82566	N	N	0	N	00	N
123	20240408	150338	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1450	-2	5	-0.14	33533330	23130	57.58	1448	1461	1443	1887	1017	1452	1449.78	0.38	0	-3041	1478	1465	1458	1445	1438	1461	1441	107	435	500	950	1	1	21491029	312	-23.77	0.29	12	0.11	-61.00	5087.00	2300	20230922	-36.96	1443	20240408	0.49	1689	-14.15	20240103	1443	0.49	20240408	2300	-36.96	20230922	1443	0.49	20240408	2.24	N	032080	500	107 억		82566	N	N	0	N	00	N
124	20240408	140340	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1451	-1	5	-0.07	29294649	20208	50.31	1448	1461	1443	1887	1017	1452	1449.66	0.38	0	-2449	1478	1465	1458	1445	1438	1461	1441	107	435	500	950	1	1	21491029	312	-23.79	0.29	12	0.09	-61.00	5087.00	2300	20230922	-36.91	1443	20240408	0.55	1689	-14.09	20240103	1443	0.55	20240408	2300	-36.91	20230922	1443	0.55	20240408	2.24	N	032080	500	107 억		82566	N	N	0	N	00	N
125	20240408	130338	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1445	-7	5	-0.48	25279930	17432	43.40	1448	1461	1444	1887	1017	1452	1450.20	0.38	0	-2392	1478	1465	1458	1445	1438	1461	1441	107	435	500	950	1	1	21491029	311	-23.69	0.28	12	0.08	-61.00	5087.00	2300	20230922	-37.17	1444	20240408	0.07	1689	-14.45	20240103	1444	0.07	20240408	2300	-37.17	20230922	1444	0.07	20240408	2.24	N	032080	500	107 억		82566	N	N	0	N	00	N
126	20240408	120339	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1445	-7	5	-0.48	21106376	14553	36.23	1448	1461	1444	1887	1017	1452	1450.31	0.38	0	-1992	1478	1465	1458	1445	1438	1461	1441	107	435	500	950	1	1	21491029	311	-23.69	0.28	12	0.07	-61.00	5087.00	2300	20230922	-37.17	1444	20240408	0.07	1689	-14.45	20240103	1444	0.07	20240408	2300	-37.17	20230922	1444	0.07	20240408	2.24	N	032080	500	107 억		82566	N	N	0	N	00	N
127	20240408	110341	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1445	-7	5	-0.48	17096445	11782	29.33	1448	1461	1444	1887	1017	1452	1451.06	0.38	0	-1974	1478	1465	1458	1445	1438	1461	1441	107	435	500	950	1	1	21491029	311	-23.69	0.28	12	0.05	-61.00	5087.00	2300	20230922	-37.17	1444	20240408	0.07	1689	-14.45	20240103	1444	0.07	20240408	2300	-37.17	20230922	1444	0.07	20240408	2.24	N	032080	500	107 억		82566	N	N	0	N	00	N
128	20240408	100336	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1444	-8	5	-0.55	12098417	8330	20.74	1448	1461	1444	1887	1017	1452	1452.39	0.38	0	-767	1478	1465	1458	1445	1438	1461	1441	107	435	500	950	1	1	21491029	310	-23.67	0.28	12	0.04	-61.00	5087.00	2300	20230922	-37.22	1444	20240408	0.00	1689	-14.51	20240103	1444	0.00	20240408	2300	-37.22	20230922	1444	0.00	20240408	2.24	N	032080	500	107 억		82566	N	N	0	N	00	N
129	20240408	090340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1447	-5	5	-0.34	3589884	2480	6.17	1448	1452	1447	1887	1017	1452	1447.53	0.38	0	142	1478	1465	1458	1445	1438	1461	1441	107	435	500	950	1	1	21491029	311	-23.72	0.28	12	0.01	-61.00	5087.00	2300	20230922	-37.09	1445	20230727	0.14	1689	-14.33	20240103	1445	0.14	20240320	2300	-37.09	20230922	1445	0.14	20230727	2.24	N	032080	500	107 억		82566	N	N	0	N	00	N
130	20240405	160340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1452	-25	5	-1.69	58425071	40169	228.09	1455	1471	1451	1920	1034	1477	1454.53	0.39	0	-1558	1491	1484	1470	1463	1449	1487	1466	107	443	500	970	1	1	21491029	312	-23.80	0.29	12	0.19	-61.00	5087.00	2300	20230922	-36.87	1445	20230727	0.48	1689	-14.03	20240103	1445	0.48	20240320	2300	-36.87	20230922	1445	0.48	20230727	2.25	N	032080	500	107 억		84124	N	N	0	N	00	N
131	20240405	150337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1456	-21	5	-1.42	54873375	37723	214.20	1455	1471	1451	1920	1034	1477	1454.64	0.39	0	-865	1491	1484	1470	1463	1449	1487	1466	107	443	500	970	1	1	21491029	313	-23.87	0.29	12	0.18	-61.00	5087.00	2300	20230922	-36.70	1445	20230727	0.76	1689	-13.80	20240103	1445	0.76	20240320	2300	-36.70	20230922	1445	0.76	20230727	2.25	N	032080	500	107 억		84124	N	N	0	N	00	N
132	20240405	140336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1454	-23	5	-1.56	53346703	36672	208.23	1455	1471	1452	1920	1034	1477	1454.70	0.39	0	-724	1491	1484	1470	1463	1449	1487	1466	107	443	500	970	1	1	21491029	312	-23.84	0.29	12	0.17	-61.00	5087.00	2300	20230922	-36.78	1445	20230727	0.62	1689	-13.91	20240103	1445	0.62	20240320	2300	-36.78	20230922	1445	0.62	20230727	2.25	N	032080	500	107 억		84124	N	N	0	N	00	N
133	20240405	130337	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1457	-20	5	-1.35	37767141	25950	147.35	1455	1471	1453	1920	1034	1477	1455.38	0.39	0	22	1491	1484	1470	1463	1449	1487	1466	107	443	500	970	1	1	21491029	313	-23.89	0.29	12	0.12	-61.00	5087.00	2300	20230922	-36.65	1445	20230727	0.83	1689	-13.74	20240103	1445	0.83	20240320	2300	-36.65	20230922	1445	0.83	20230727	2.25	N	032080	500	107 억		84124	N	N	0	N	00	N
134	20240405	120336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1457	-20	5	-1.35	31494519	21635	122.85	1455	1471	1454	1920	1034	1477	1455.72	0.39	0	501	1491	1484	1470	1463	1449	1487	1466	107	443	500	970	1	1	21491029	313	-23.89	0.29	12	0.10	-61.00	5087.00	2300	20230922	-36.65	1445	20230727	0.83	1689	-13.74	20240103	1445	0.83	20240320	2300	-36.65	20230922	1445	0.83	20230727	2.25	N	032080	500	107 억		84124	N	N	0	N	00	N
135	20240405	110339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1457	-20	5	-1.35	28831922	19805	112.46	1455	1471	1454	1920	1034	1477	1455.79	0.39	0	533	1491	1484	1470	1463	1449	1487	1466	107	443	500	970	1	1	21491029	313	-23.89	0.29	12	0.09	-61.00	5087.00	2300	20230922	-36.65	1445	20230727	0.83	1689	-13.74	20240103	1445	0.83	20240320	2300	-36.65	20230922	1445	0.83	20230727	2.25	N	032080	500	107 억		84124	N	N	0	N	00	N
136	20240405	100314	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1462	-15	5	-1.02	25330661	17399	98.80	1455	1471	1455	1920	1034	1477	1455.87	0.39	0	835	1491	1484	1470	1463	1449	1487	1466	107	443	500	970	1	1	21491029	314	-23.97	0.29	12	0.08	-61.00	5087.00	2300	20230922	-36.43	1445	20230727	1.18	1689	-13.44	20240103	1445	1.18	20240320	2300	-36.43	20230922	1445	1.18	20230727	2.25	N	032080	500	107 억		84124	N	N	0	N	00	N
137	20240405	090335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1468	-9	5	-0.61	16233555	11157	63.35	1455	1471	1455	1920	1034	1477	1455.01	0.39	0	686	1491	1484	1470	1463	1449	1487	1466	107	443	500	970	1	1	21491029	315	-24.07	0.29	12	0.05	-61.00	5087.00	2300	20230922	-36.17	1445	20230727	1.59	1689	-13.08	20240103	1445	1.59	20240320	2300	-36.17	20230922	1445	1.59	20230727	2.25	N	032080	500	107 억		84124	N	N	0	N	00	N
138	20240404	160334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1477	10	2	0.68	25872412	17611	147.61	1456	1477	1456	1907	1027	1467	1469.11	0.40	0	-2046	1479	1473	1467	1461	1455	1470	1458	107	440	500	960	1	1	21491029	317	-24.21	0.29	12	0.08	-61.00	5087.00	2300	20230922	-35.78	1445	20230727	2.21	1689	-12.55	20240103	1445	2.21	20240320	2300	-35.78	20230922	1445	2.21	20230727	2.25	N	032080	500	107 억		86170	N	N	0	N	00	N
139	20240404	150333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1474	7	2	0.48	23582061	16060	134.61	1456	1477	1456	1907	1027	1467	1468.37	0.40	0	-2046	1479	1473	1467	1461	1455	1470	1458	107	440	500	960	1	1	21491029	317	-24.16	0.29	12	0.07	-61.00	5087.00	2300	20230922	-35.91	1445	20230727	2.01	1689	-12.73	20240103	1445	2.01	20240320	2300	-35.91	20230922	1445	2.01	20230727	2.25	N	032080	500	107 억		86170	N	N	0	N	00	N
140	20240404	140334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1467	0	3	0.00	17189090	11719	98.22	1456	1477	1456	1907	1027	1467	1466.77	0.40	0	-1530	1479	1473	1467	1461	1455	1470	1458	107	440	500	960	1	1	21491029	315	-24.05	0.29	12	0.05	-61.00	5087.00	2300	20230922	-36.22	1445	20230727	1.52	1689	-13.14	20240103	1445	1.52	20240320	2300	-36.22	20230922	1445	1.52	20230727	2.25	N	032080	500	107 억		86170	N	N	0	N	00	N
141	20240404	130331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1465	-2	5	-0.14	17070232	11638	97.54	1456	1477	1456	1907	1027	1467	1466.77	0.40	0	-1509	1479	1473	1467	1461	1455	1470	1458	107	440	500	960	1	1	21491029	315	-24.02	0.29	12	0.05	-61.00	5087.00	2300	20230922	-36.30	1445	20230727	1.38	1689	-13.26	20240103	1445	1.38	20240320	2300	-36.30	20230922	1445	1.38	20230727	2.25	N	032080	500	107 억		86170	N	N	0	N	00	N
142	20240404	120333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1466	-1	5	-0.07	13452426	9168	76.84	1456	1477	1456	1907	1027	1467	1467.32	0.40	0	-930	1479	1473	1467	1461	1455	1470	1458	107	440	500	960	1	1	21491029	315	-24.03	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.26	1445	20230727	1.45	1689	-13.20	20240103	1445	1.45	20240320	2300	-36.26	20230922	1445	1.45	20230727	2.25	N	032080	500	107 억		86170	N	N	0	N	00	N
143	20240404	110332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1470	3	2	0.20	12355579	8420	70.57	1456	1477	1456	1907	1027	1467	1467.41	0.40	0	-910	1479	1473	1467	1461	1455	1470	1458	107	440	500	960	1	1	21491029	316	-24.10	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.09	1445	20230727	1.73	1689	-12.97	20240103	1445	1.73	20240320	2300	-36.09	20230922	1445	1.73	20230727	2.25	N	032080	500	107 억		86170	N	N	0	N	00	N
144	20240404	100332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1472	5	2	0.34	10172406	6939	58.16	1456	1472	1456	1907	1027	1467	1465.98	0.40	0	-415	1479	1473	1467	1461	1455	1470	1458	107	440	500	960	1	1	21491029	316	-24.13	0.29	12	0.03	-61.00	5087.00	2300	20230922	-36.00	1445	20230727	1.87	1689	-12.85	20240103	1445	1.87	20240320	2300	-36.00	20230922	1445	1.87	20230727	2.25	N	032080	500	107 억		86170	N	N	0	N	00	N
145	20240404	090333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1464	-3	5	-0.20	1558728	1069	8.96	1456	1464	1456	1907	1027	1467	1458.12	0.40	0	0	1479	1473	1467	1461	1455	1470	1458	107	440	500	960	1	1	21491029	315	-24.00	0.29	12	0.00	-61.00	5087.00	2300	20230922	-36.35	1445	20230727	1.31	1689	-13.32	20240103	1445	1.31	20240320	2300	-36.35	20230922	1445	1.31	20230727	2.25	N	032080	500	107 억		86170	N	N	0	N	00	N
146	20240403	160333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1467	-6	5	-0.41	17478304	11931	40.16	1472	1473	1461	1914	1032	1473	1464.95	0.41	0	-1421	1485	1478	1466	1459	1447	1482	1463	107	441	500	970	1	1	21491029	315	-24.05	0.29	12	0.06	-61.00	5087.00	2300	20230922	-36.22	1445	20230727	1.52	1689	-13.14	20240103	1445	1.52	20240320	2300	-36.22	20230922	1445	1.52	20230727	2.27	N	032080	500	107 억		87591	N	N	0	N	00	N
147	20240403	150331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1466	-7	5	-0.48	17456304	11916	40.11	1472	1473	1461	1914	1032	1473	1464.95	0.41	0	-1421	1485	1478	1466	1459	1447	1482	1463	107	441	500	970	1	1	21491029	315	-24.03	0.29	12	0.06	-61.00	5087.00	2300	20230922	-36.26	1445	20230727	1.45	1689	-13.20	20240103	1445	1.45	20240320	2300	-36.26	20230922	1445	1.45	20230727	2.27	N	032080	500	107 억		87591	N	N	0	N	00	N
148	20240403	140331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1462	-11	5	-0.75	16074333	10973	36.93	1472	1473	1461	1914	1032	1473	1464.90	0.41	0	-1213	1485	1478	1466	1459	1447	1482	1463	107	441	500	970	1	1	21491029	314	-23.97	0.29	12	0.05	-61.00	5087.00	2300	20230922	-36.43	1445	20230727	1.18	1689	-13.44	20240103	1445	1.18	20240320	2300	-36.43	20230922	1445	1.18	20230727	2.27	N	032080	500	107 억		87591	N	N	0	N	00	N
149	20240403	130329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1466	-7	5	-0.48	13725412	9368	31.53	1472	1473	1461	1914	1032	1473	1465.14	0.41	0	-651	1485	1478	1466	1459	1447	1482	1463	107	441	500	970	1	1	21491029	315	-24.03	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.26	1445	20230727	1.45	1689	-13.20	20240103	1445	1.45	20240320	2300	-36.26	20230922	1445	1.45	20230727	2.27	N	032080	500	107 억		87591	N	N	0	N	00	N
150	20240403	120332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1467	-6	5	-0.41	12668374	8645	29.10	1472	1473	1461	1914	1032	1473	1465.40	0.41	0	-649	1485	1478	1466	1459	1447	1482	1463	107	441	500	970	1	1	21491029	315	-24.05	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.22	1445	20230727	1.52	1689	-13.14	20240103	1445	1.52	20240320	2300	-36.22	20230922	1445	1.52	20230727	2.27	N	032080	500	107 억		87591	N	N	0	N	00	N
151	20240403	110331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1467	-6	5	-0.41	12659602	8639	29.08	1472	1473	1461	1914	1032	1473	1465.40	0.41	0	-649	1485	1478	1466	1459	1447	1482	1463	107	441	500	970	1	1	21491029	315	-24.05	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.22	1445	20230727	1.52	1689	-13.14	20240103	1445	1.52	20240320	2300	-36.22	20230922	1445	1.52	20230727	2.27	N	032080	500	107 억		87591	N	N	0	N	00	N
152	20240403	100331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1466	-7	5	-0.48	4273696	2908	9.79	1472	1473	1465	1914	1032	1473	1469.63	0.41	0	-205	1485	1478	1466	1459	1447	1482	1463	107	441	500	970	1	1	21491029	315	-24.03	0.29	12	0.01	-61.00	5087.00	2300	20230922	-36.26	1445	20230727	1.45	1689	-13.20	20240103	1445	1.45	20240320	2300	-36.26	20230922	1445	1.45	20230727	2.27	N	032080	500	107 억		87591	N	N	0	N	00	N
153	20240403	090332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1466	-7	5	-0.48	525498	357	1.20	1472	1472	1466	1914	1032	1473	1471.98	0.41	0	-64	1485	1478	1466	1459	1447	1482	1463	107	441	500	970	1	1	21491029	315	-24.03	0.29	12	0.00	-61.00	5087.00	2300	20230922	-36.26	1445	20230727	1.45	1689	-13.20	20240103	1445	1.45	20240320	2300	-36.26	20230922	1445	1.45	20230727	2.27	N	032080	500	107 억		87591	N	N	0	N	00	N
154	20240402	160324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1473	14	2	0.96	43492331	29709	172.09	1454	1473	1454	1896	1022	1459	1463.93	0.41	0	-1499	1468	1463	1459	1454	1450	1466	1457	107	437	500	960	1	1	21491029	317	-24.15	0.29	12	0.14	-61.00	5087.00	2300	20230922	-35.96	1445	20230727	1.94	1689	-12.79	20240103	1445	1.94	20240320	2300	-35.96	20230922	1445	1.94	20230727	2.27	N	032080	500	107 억		89090	N	N	0	N	00	N
155	20240402	150330	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1469	10	2	0.69	33429915	22845	132.33	1454	1469	1454	1896	1022	1459	1463.34	0.41	0	-1255	1468	1463	1459	1454	1450	1466	1457	107	437	500	960	1	1	21491029	316	-24.08	0.29	12	0.11	-61.00	5087.00	2300	20230922	-36.13	1445	20230727	1.66	1689	-13.03	20240103	1445	1.66	20240320	2300	-36.13	20230922	1445	1.66	20230727	2.27	N	032080	500	107 억		89090	N	N	0	N	00	N
156	20240402	140331	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1464	5	2	0.34	28969077	19798	114.68	1454	1469	1454	1896	1022	1459	1463.23	0.41	0	-1103	1468	1463	1459	1454	1450	1466	1457	107	437	500	960	1	1	21491029	315	-24.00	0.29	12	0.09	-61.00	5087.00	2300	20230922	-36.35	1445	20230727	1.31	1689	-13.32	20240103	1445	1.31	20240320	2300	-36.35	20230922	1445	1.31	20230727	2.27	N	032080	500	107 억		89090	N	N	0	N	00	N
157	20240402	130327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1468	9	2	0.62	26251973	17943	103.93	1454	1469	1454	1896	1022	1459	1463.08	0.41	0	-1035	1468	1463	1459	1454	1450	1466	1457	107	437	500	960	1	1	21491029	315	-24.07	0.29	12	0.08	-61.00	5087.00	2300	20230922	-36.17	1445	20230727	1.59	1689	-13.08	20240103	1445	1.59	20240320	2300	-36.17	20230922	1445	1.59	20230727	2.27	N	032080	500	107 억		89090	N	N	0	N	00	N
158	20240402	120326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1468	9	2	0.62	25322656	17310	100.27	1454	1469	1454	1896	1022	1459	1462.89	0.41	0	-1031	1468	1463	1459	1454	1450	1466	1457	107	437	500	960	1	1	21491029	315	-24.07	0.29	12	0.08	-61.00	5087.00	2300	20230922	-36.17	1445	20230727	1.59	1689	-13.08	20240103	1445	1.59	20240320	2300	-36.17	20230922	1445	1.59	20230727	2.27	N	032080	500	107 억		89090	N	N	0	N	00	N
159	20240402	110328	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1465	6	2	0.41	18967475	12966	75.10	1454	1465	1454	1896	1022	1459	1462.86	0.41	0	-652	1468	1463	1459	1454	1450	1466	1457	107	437	500	960	1	1	21491029	315	-24.02	0.29	12	0.06	-61.00	5087.00	2300	20230922	-36.30	1445	20230727	1.38	1689	-13.26	20240103	1445	1.38	20240320	2300	-36.30	20230922	1445	1.38	20230727	2.27	N	032080	500	107 억		89090	N	N	0	N	00	N
160	20240402	100327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1463	4	2	0.27	11017730	7534	43.64	1454	1465	1454	1896	1022	1459	1462.40	0.41	0	-300	1468	1463	1459	1454	1450	1466	1457	107	437	500	960	1	1	21491029	314	-23.98	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.39	1445	20230727	1.25	1689	-13.38	20240103	1445	1.25	20240320	2300	-36.39	20230922	1445	1.25	20230727	2.27	N	032080	500	107 억		89090	N	N	0	N	00	N
161	20240402	090326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1458	-1	5	-0.07	1538321	1055	6.11	1454	1463	1454	1896	1022	1459	1458.12	0.41	0	-363	1468	1463	1459	1454	1450	1466	1457	107	437	500	960	1	1	21491029	313	-23.90	0.29	12	0.00	-61.00	5087.00	2300	20230922	-36.61	1445	20230727	0.90	1689	-13.68	20240103	1445	0.90	20240320	2300	-36.61	20230922	1445	0.90	20230727	2.27	N	032080	500	107 억		89090	N	N	0	N	00	N
162	20240401	160325	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1459	5	2	0.34	25102741	17204	62.91	1455	1464	1455	1890	1018	1454	1459.12	0.42	0	-1381	1468	1461	1454	1447	1440	1457	1443	107	436	500	950	1	1	21491029	314	-23.92	0.29	12	0.08	-61.00	5087.00	2300	20230922	-36.57	1445	20230727	0.97	1689	-13.62	20240103	1445	0.97	20240320	2300	-36.57	20230922	1445	0.97	20230727	2.27	N	032080	500	107 억		90471	N	N	0	N	00	N
163	20240401	150326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1458	4	2	0.28	21504986	14737	53.89	1455	1464	1455	1890	1018	1454	1459.25	0.42	0	-1278	1468	1461	1454	1447	1440	1457	1443	107	436	500	950	1	1	21491029	313	-23.90	0.29	12	0.07	-61.00	5087.00	2300	20230922	-36.61	1445	20230727	0.90	1689	-13.68	20240103	1445	0.90	20240320	2300	-36.61	20230922	1445	0.90	20230727	2.27	N	032080	500	107 억		90471	N	N	0	N	00	N
164	20240401	140324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1456	2	2	0.14	14204346	9727	35.57	1455	1464	1455	1890	1018	1454	1460.30	0.42	0	-1049	1468	1461	1454	1447	1440	1457	1443	107	436	500	950	1	1	21491029	313	-23.87	0.29	12	0.05	-61.00	5087.00	2300	20230922	-36.70	1445	20230727	0.76	1689	-13.80	20240103	1445	0.76	20240320	2300	-36.70	20230922	1445	0.76	20230727	2.27	N	032080	500	107 억		90471	N	N	0	N	00	N
165	20240401	130325	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1461	7	2	0.48	11150818	7635	27.92	1455	1464	1455	1890	1018	1454	1460.49	0.42	0	-517	1468	1461	1454	1447	1440	1457	1443	107	436	500	950	1	1	21491029	314	-23.95	0.29	12	0.04	-61.00	5087.00	2300	20230922	-36.48	1445	20230727	1.11	1689	-13.50	20240103	1445	1.11	20240320	2300	-36.48	20230922	1445	1.11	20230727	2.27	N	032080	500	107 억		90471	N	N	0	N	00	N
166	20240401	120327	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1463	9	2	0.62	8895030	6091	22.27	1455	1464	1455	1890	1018	1454	1460.36	0.42	0	-517	1468	1461	1454	1447	1440	1457	1443	107	436	500	950	1	1	21491029	314	-23.98	0.29	12	0.03	-61.00	5087.00	2300	20230922	-36.39	1445	20230727	1.25	1689	-13.38	20240103	1445	1.25	20240320	2300	-36.39	20230922	1445	1.25	20230727	2.27	N	032080	500	107 억		90471	N	N	0	N	00	N
167	20240401	110326	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1463	9	2	0.62	5148283	3527	12.90	1455	1464	1455	1890	1018	1454	1459.68	0.42	0	-378	1468	1461	1454	1447	1440	1457	1443	107	436	500	950	1	1	21491029	314	-23.98	0.29	12	0.02	-61.00	5087.00	2300	20230922	-36.39	1445	20230727	1.25	1689	-13.38	20240103	1445	1.25	20240320	2300	-36.39	20230922	1445	1.25	20230727	2.27	N	032080	500	107 억		90471	N	N	0	N	00	N
168	20240401	100323	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1458	4	2	0.28	1487303	1021	3.73	1455	1458	1455	1890	1018	1454	1456.71	0.42	0	-63	1468	1461	1454	1447	1440	1457	1443	107	436	500	950	1	1	21491029	313	-23.90	0.29	12	0.00	-61.00	5087.00	2300	20230922	-36.61	1445	20230727	0.90	1689	-13.68	20240103	1445	0.90	20240320	2300	-36.61	20230922	1445	0.90	20230727	2.27	N	032080	500	107 억		90471	N	N	0	N	00	N
169	20240401	090324	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1455	1	2	0.07	445248	306	1.12	1455	1458	1455	1890	1018	1454	1455.06	0.42	0	-44	1468	1461	1454	1447	1440	1457	1443	107	436	500	950	1	1	21491029	313	-23.85	0.29	12	0.00	-61.00	5087.00	2300	20230922	-36.74	1445	20230727	0.69	1689	-13.85	20240103	1445	0.69	20240320	2300	-36.74	20230922	1445	0.69	20230727	2.27	N	032080	500	107 억		90471	N	N	0	N	00	N