KissMeData/098660/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2025	50	2	2.53	74572720	37669	52.53	1932	2025	1920	2565	1383	1975	1979.68	0.23	0	638	2065	2019	1929	1883	1793	2043	1907	63	590	500	1300	5	1	12500976	253	12.50	0.80	12	0.30	162.00	2541.00	2855	20231106	-29.07	1839	20240627	10.11	2250	-10.00	20240513	1839	10.11	20240627	2855	-29.07	20231106	1839	10.11	20240627	0.34	N	098660	500	62 억		28636	N	N	0	N	00	N
3	20240628	150809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1978	3	2	0.15	68749504	34780	48.50	1932	2010	1920	2565	1383	1975	1976.70	0.23	0	110	2065	2019	1929	1883	1793	2043	1907	63	590	500	1300	1	1	12500976	247	12.21	0.78	12	0.28	162.00	2541.00	2855	20231106	-30.72	1839	20240627	7.56	2250	-12.09	20240513	1839	7.56	20240627	2855	-30.72	20231106	1839	7.56	20240627	0.34	N	098660	500	62 억		28636	N	N	0	N	00	N
4	20240628	140807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1994	19	2	0.96	50466959	25599	35.70	1932	2010	1920	2565	1383	1975	1971.44	0.23	0	224	2065	2019	1929	1883	1793	2043	1907	63	590	500	1300	1	1	12500976	249	12.31	0.78	12	0.20	162.00	2541.00	2855	20231106	-30.16	1839	20240627	8.43	2250	-11.38	20240513	1839	8.43	20240627	2855	-30.16	20231106	1839	8.43	20240627	0.34	N	098660	500	62 억		28636	N	N	0	N	00	N
5	20240628	130807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1959	-16	5	-0.81	29982145	15280	21.31	1932	1981	1920	2565	1383	1975	1962.18	0.23	0	184	2065	2019	1929	1883	1793	2043	1907	63	590	500	1300	1	1	12500976	245	12.09	0.77	12	0.12	162.00	2541.00	2855	20231106	-31.38	1839	20240627	6.53	2250	-12.93	20240513	1839	6.53	20240627	2855	-31.38	20231106	1839	6.53	20240627	0.34	N	098660	500	62 억		28636	N	N	0	N	00	N
6	20240628	120806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1965	-10	5	-0.51	26822124	13669	19.06	1932	1981	1920	2565	1383	1975	1962.26	0.23	0	184	2065	2019	1929	1883	1793	2043	1907	63	590	500	1300	1	1	12500976	246	12.13	0.77	12	0.11	162.00	2541.00	2855	20231106	-31.17	1839	20240627	6.85	2250	-12.67	20240513	1839	6.85	20240627	2855	-31.17	20231106	1839	6.85	20240627	0.34	N	098660	500	62 억		28636	N	N	0	N	00	N
7	20240628	110753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1969	-6	5	-0.30	25383805	12937	18.04	1932	1981	1920	2565	1383	1975	1962.11	0.23	0	185	2065	2019	1929	1883	1793	2043	1907	63	590	500	1300	1	1	12500976	246	12.15	0.77	12	0.10	162.00	2541.00	2855	20231106	-31.03	1839	20240627	7.07	2250	-12.49	20240513	1839	7.07	20240627	2855	-31.03	20231106	1839	7.07	20240627	0.34	N	098660	500	62 억		28636	N	N	0	N	00	N
8	20240628	100750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1965	-10	5	-0.51	13429905	6844	9.54	1932	1981	1920	2565	1383	1975	1962.29	0.23	0	174	2065	2019	1929	1883	1793	2043	1907	63	590	500	1300	1	1	12500976	246	12.13	0.77	12	0.05	162.00	2541.00	2855	20231106	-31.17	1839	20240627	6.85	2250	-12.67	20240513	1839	6.85	20240627	2855	-31.17	20231106	1839	6.85	20240627	0.34	N	098660	500	62 억		28636	N	N	0	N	00	N
9	20240628	090751	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1948	-27	5	-1.37	7889032	4027	5.62	1932	1980	1920	2565	1383	1975	1959.03	0.23	0	221	2065	2019	1929	1883	1793	2043	1907	63	590	500	1300	1	1	12500976	244	12.02	0.77	12	0.03	162.00	2541.00	2855	20231106	-31.77	1839	20240627	5.93	2250	-13.42	20240513	1839	5.93	20240627	2855	-31.77	20231106	1839	5.93	20240627	0.34	N	098660	500	62 억		28636	N	N	0	N	00	N
10	20240627	160746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1975	92	2	4.89	135337281	71714	590.92	1883	1975	1839	2445	1319	1883	1885.28	0.23	0	5	1903	1892	1872	1861	1841	1898	1867	63	562	500	1240	1	1	12500976	247	12.19	0.78	12	0.57	162.00	2541.00	2855	20231106	-30.82	1839	20240627	7.40	2250	-12.22	20240513	1839	7.40	20240627	2855	-30.82	20231106	1839	7.40	20240627	0.34	N	098660	500	62 억		28638	N	N	0	N	00	N
11	20240627	150753	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1902	19	2	1.01	112082587	59783	492.61	1883	1921	1839	2445	1319	1883	1874.82	0.23	0	328	1903	1892	1872	1861	1841	1898	1867	63	562	500	1240	1	1	12500976	238	11.74	0.75	12	0.48	162.00	2541.00	2855	20231106	-33.38	1839	20240627	3.43	2250	-15.47	20240513	1839	3.43	20240627	2855	-33.38	20231106	1839	3.43	20240627	0.34	N	098660	500	62 억		28638	N	N	0	N	00	N
12	20240627	140749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1907	24	2	1.27	93254475	49903	411.20	1883	1907	1839	2445	1319	1883	1868.70	0.23	0	298	1903	1892	1872	1861	1841	1898	1867	63	562	500	1240	1	1	12500976	238	11.77	0.75	12	0.40	162.00	2541.00	2855	20231106	-33.20	1839	20240627	3.70	2250	-15.24	20240513	1839	3.70	20240627	2855	-33.20	20231106	1839	3.70	20240627	0.34	N	098660	500	62 억		28638	N	N	0	N	00	N
13	20240627	130748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1856	-27	5	-1.43	55025373	29584	243.77	1883	1885	1839	2445	1319	1883	1859.93	0.23	0	40	1903	1892	1872	1861	1841	1898	1867	63	562	500	1240	1	1	12500976	232	11.46	0.73	12	0.24	162.00	2541.00	2855	20231106	-34.99	1839	20240627	0.92	2250	-17.51	20240513	1839	0.92	20240627	2855	-34.99	20231106	1839	0.92	20240627	0.34	N	098660	500	62 억		28638	N	N	0	N	00	N
14	20240627	120751	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1865	-18	5	-0.96	51926091	27914	230.01	1883	1885	1839	2445	1319	1883	1860.18	0.23	0	245	1903	1892	1872	1861	1841	1898	1867	63	562	500	1240	1	1	12500976	233	11.51	0.73	12	0.22	162.00	2541.00	2855	20231106	-34.68	1839	20240627	1.41	2250	-17.11	20240513	1839	1.41	20240627	2855	-34.68	20231106	1839	1.41	20240627	0.34	N	098660	500	62 억		28638	N	N	0	N	00	N
15	20240627	110751	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1878	-5	5	-0.27	51562600	27720	228.41	1883	1885	1839	2445	1319	1883	1860.08	0.23	0	246	1903	1892	1872	1861	1841	1898	1867	63	562	500	1240	1	1	12500976	235	11.59	0.74	12	0.22	162.00	2541.00	2855	20231106	-34.22	1839	20240627	2.12	2250	-16.53	20240513	1839	2.12	20240627	2855	-34.22	20231106	1839	2.12	20240627	0.34	N	098660	500	62 억		28638	N	N	0	N	00	N
16	20240627	100750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1869	-14	5	-0.74	5136485	2745	22.62	1883	1885	1853	2445	1319	1883	1870.99	0.23	0	60	1903	1892	1872	1861	1841	1898	1867	63	562	500	1240	1	1	12500976	234	11.54	0.74	12	0.02	162.00	2541.00	2855	20231106	-34.54	1850	20240625	1.03	2250	-16.93	20240513	1850	1.03	20240625	2855	-34.54	20231106	1850	1.03	20240625	0.34	N	098660	500	62 억		28638	N	N	0	N	00	N
17	20240627	090750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1884	1	2	0.05	2264085	1203	9.91	1883	1885	1870	2445	1319	1883	1881.99	0.23	0	6	1903	1892	1872	1861	1841	1898	1867	63	562	500	1240	1	1	12500976	236	11.63	0.74	12	0.01	162.00	2541.00	2855	20231106	-34.01	1850	20240625	1.84	2250	-16.27	20240513	1850	1.84	20240625	2855	-34.01	20231106	1850	1.84	20240625	0.34	N	098660	500	62 억		28638	N	N	0	N	00	N
18	20240626	160748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1883	18	2	0.97	22542926	12136	26.14	1858	1883	1852	2420	1306	1865	1857.53	0.24	0	-961	1904	1884	1867	1847	1830	1876	1839	63	555	500	1230	1	1	12500976	235	11.62	0.74	12	0.10	162.00	2541.00	2855	20231106	-34.05	1850	20240625	1.78	2250	-16.31	20240513	1850	1.78	20240625	2855	-34.05	20231106	1850	1.78	20240625	0.34	N	098660	500	62 억		29606	N	N	0	N	00	N
19	20240626	150750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1873	8	2	0.43	21781517	11731	25.26	1858	1883	1852	2420	1306	1865	1856.75	0.24	0	-961	1904	1884	1867	1847	1830	1876	1839	63	555	500	1230	1	1	12500976	234	11.56	0.74	12	0.09	162.00	2541.00	2855	20231106	-34.40	1850	20240625	1.24	2250	-16.76	20240513	1850	1.24	20240625	2855	-34.40	20231106	1850	1.24	20240625	0.34	N	098660	500	62 억		29606	N	N	0	N	00	N
20	20240626	140748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1855	-10	5	-0.54	18679097	10068	21.68	1858	1865	1852	2420	1306	1865	1855.29	0.24	0	-835	1904	1884	1867	1847	1830	1876	1839	63	555	500	1230	1	1	12500976	232	11.45	0.73	12	0.08	162.00	2541.00	2855	20231106	-35.03	1850	20240625	0.27	2250	-17.56	20240513	1850	0.27	20240625	2855	-35.03	20231106	1850	0.27	20240625	0.34	N	098660	500	62 억		29606	N	N	0	N	00	N
21	20240626	130749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1854	-11	5	-0.59	17990969	9697	20.88	1858	1865	1852	2420	1306	1865	1855.31	0.24	0	-835	1904	1884	1867	1847	1830	1876	1839	63	555	500	1230	1	1	12500976	232	11.44	0.73	12	0.08	162.00	2541.00	2855	20231106	-35.06	1850	20240625	0.22	2250	-17.60	20240513	1850	0.22	20240625	2855	-35.06	20231106	1850	0.22	20240625	0.34	N	098660	500	62 억		29606	N	N	0	N	00	N
22	20240626	120748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1853	-12	5	-0.64	9045607	4873	10.49	1858	1865	1852	2420	1306	1865	1856.27	0.24	0	-868	1904	1884	1867	1847	1830	1876	1839	63	555	500	1230	1	1	12500976	232	11.44	0.73	12	0.04	162.00	2541.00	2855	20231106	-35.10	1850	20240625	0.16	2250	-17.64	20240513	1850	0.16	20240625	2855	-35.10	20231106	1850	0.16	20240625	0.34	N	098660	500	62 억		29606	N	N	0	N	00	N
23	20240626	110749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1853	-12	5	-0.64	6475684	3487	7.51	1858	1865	1853	2420	1306	1865	1857.09	0.24	0	78	1904	1884	1867	1847	1830	1876	1839	63	555	500	1230	1	1	12500976	232	11.44	0.73	12	0.03	162.00	2541.00	2855	20231106	-35.10	1850	20240625	0.16	2250	-17.64	20240513	1850	0.16	20240625	2855	-35.10	20231106	1850	0.16	20240625	0.34	N	098660	500	62 억		29606	N	N	0	N	00	N
24	20240626	100748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1857	-8	5	-0.43	3300326	1775	3.82	1858	1865	1857	2420	1306	1865	1859.34	0.24	0	7	1904	1884	1867	1847	1830	1876	1839	63	555	500	1230	1	1	12500976	232	11.46	0.73	12	0.01	162.00	2541.00	2855	20231106	-34.96	1850	20240625	0.38	2250	-17.47	20240513	1850	0.38	20240625	2855	-34.96	20231106	1850	0.38	20240625	0.34	N	098660	500	62 억		29606	N	N	0	N	00	N
25	20240626	090749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1860	-5	5	-0.27	1490458	801	1.73	1858	1865	1858	2420	1306	1865	1860.75	0.24	0	82	1904	1884	1867	1847	1830	1876	1839	63	555	500	1230	1	1	12500976	233	11.48	0.73	12	0.01	162.00	2541.00	2855	20231106	-34.85	1850	20240625	0.54	2250	-17.33	20240513	1850	0.54	20240625	2855	-34.85	20231106	1850	0.54	20240625	0.34	N	098660	500	62 억		29606	N	N	0	N	00	N
26	20240625	160747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1865	-22	5	-1.17	86749687	46429	224.13	1879	1887	1850	2450	1321	1887	1868.58	0.23	0	1279	1915	1900	1882	1867	1849	1908	1875	63	563	500	1240	1	1	12500976	233	11.51	0.73	12	0.37	162.00	2541.00	2855	20231106	-34.68	1850	20240625	0.81	2250	-17.11	20240513	1850	0.81	20240625	2855	-34.68	20231106	1850	0.81	20240625	0.34	N	098660	500	62 억		28333	N	N	0	N	00	N
27	20240625	150744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1879	-8	5	-0.42	78786279	42163	203.54	1879	1887	1850	2450	1321	1887	1868.61	0.23	0	1281	1915	1900	1882	1867	1849	1908	1875	63	563	500	1240	1	1	12500976	235	11.60	0.74	12	0.34	162.00	2541.00	2855	20231106	-34.19	1850	20240625	1.57	2250	-16.49	20240513	1850	1.57	20240625	2855	-34.19	20231106	1850	1.57	20240625	0.34	N	098660	500	62 억		28333	N	N	0	N	00	N
28	20240625	140747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1872	-15	5	-0.79	51681208	27772	134.07	1879	1879	1850	2450	1321	1887	1860.91	0.23	0	29	1915	1900	1882	1867	1849	1908	1875	63	563	500	1240	1	1	12500976	234	11.56	0.74	12	0.22	162.00	2541.00	2855	20231106	-34.43	1850	20240625	1.19	2250	-16.80	20240513	1850	1.19	20240625	2855	-34.43	20231106	1850	1.19	20240625	0.34	N	098660	500	62 억		28333	N	N	0	N	00	N
29	20240625	130748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1862	-25	5	-1.32	34308165	18464	89.13	1879	1879	1850	2450	1321	1887	1858.11	0.23	0	-340	1915	1900	1882	1867	1849	1908	1875	63	563	500	1240	1	1	12500976	233	11.49	0.73	12	0.15	162.00	2541.00	2855	20231106	-34.78	1850	20240625	0.65	2250	-17.24	20240513	1850	0.65	20240625	2855	-34.78	20231106	1850	0.65	20240625	0.34	N	098660	500	62 억		28333	N	N	0	N	00	N
30	20240625	120751	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1866	-21	5	-1.11	19504256	10474	50.56	1879	1879	1850	2450	1321	1887	1862.16	0.23	0	-340	1915	1900	1882	1867	1849	1908	1875	63	563	500	1240	1	1	12500976	233	11.52	0.73	12	0.08	162.00	2541.00	2855	20231106	-34.64	1850	20240625	0.86	2250	-17.07	20240513	1850	0.86	20240625	2855	-34.64	20231106	1850	0.86	20240625	0.34	N	098660	500	62 억		28333	N	N	0	N	00	N
31	20240625	110750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1866	-21	5	-1.11	16949981	9103	43.94	1879	1879	1850	2450	1321	1887	1862.02	0.23	0	-112	1915	1900	1882	1867	1849	1908	1875	63	563	500	1240	1	1	12500976	233	11.52	0.73	12	0.07	162.00	2541.00	2855	20231106	-34.64	1850	20240625	0.86	2250	-17.07	20240513	1850	0.86	20240625	2855	-34.64	20231106	1850	0.86	20240625	0.34	N	098660	500	62 억		28333	N	N	0	N	00	N
32	20240625	100747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1867	-20	5	-1.06	14970603	8043	38.83	1879	1879	1850	2450	1321	1887	1861.32	0.23	0	-106	1915	1900	1882	1867	1849	1908	1875	63	563	500	1240	1	1	12500976	233	11.52	0.73	12	0.06	162.00	2541.00	2855	20231106	-34.61	1850	20240625	0.92	2250	-17.02	20240513	1850	0.92	20240625	2855	-34.61	20231106	1850	0.92	20240625	0.34	N	098660	500	62 억		28333	N	N	0	N	00	N
33	20240625	090748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1866	-21	5	-1.11	1664157	889	4.29	1879	1879	1865	2450	1321	1887	1871.94	0.23	0	-250	1915	1900	1882	1867	1849	1908	1875	63	563	500	1240	1	1	12500976	233	11.52	0.73	12	0.01	162.00	2541.00	2855	20231106	-34.64	1864	20240624	0.11	2250	-17.07	20240513	1864	0.11	20240624	2855	-34.64	20231106	1864	0.11	20240624	0.34	N	098660	500	62 억		28333	N	N	0	N	00	N
34	20240624	160744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1887	8	2	0.43	38638359	20634	220.47	1864	1897	1864	2440	1316	1879	1872.53	0.23	0	51	1901	1889	1881	1869	1861	1886	1866	63	561	500	1240	1	1	12500976	236	11.65	0.74	12	0.17	162.00	2541.00	2855	20231106	-33.91	1864	20240624	1.23	2250	-16.13	20240513	1864	1.23	20240624	2855	-33.91	20231106	1864	1.23	20240624	0.34	N	098660	500	62 억		28289	N	N	0	N	00	N
35	20240624	150745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1881	2	2	0.11	24680892	13173	140.75	1864	1897	1864	2440	1316	1879	1873.56	0.23	0	40	1901	1889	1881	1869	1861	1886	1866	63	561	500	1240	1	1	12500976	235	11.61	0.74	12	0.11	162.00	2541.00	2855	20231106	-34.12	1864	20240624	0.91	2250	-16.40	20240513	1864	0.91	20240624	2855	-34.12	20231106	1864	0.91	20240624	0.34	N	098660	500	62 억		28289	N	N	0	N	00	N
36	20240624	140746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1873	-6	5	-0.32	15178552	8105	86.60	1864	1897	1864	2440	1316	1879	1872.67	0.23	0	-35	1901	1889	1881	1869	1861	1886	1866	63	561	500	1240	1	1	12500976	234	11.56	0.74	12	0.06	162.00	2541.00	2855	20231106	-34.40	1864	20240624	0.48	2250	-16.76	20240513	1864	0.48	20240624	2855	-34.40	20231106	1864	0.48	20240624	0.34	N	098660	500	62 억		28289	N	N	0	N	00	N
37	20240624	130743	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1874	-5	5	-0.27	11167191	5964	63.72	1864	1897	1864	2440	1316	1879	1872.33	0.23	0	-33	1901	1889	1881	1869	1861	1886	1866	63	561	500	1240	1	1	12500976	234	11.57	0.74	12	0.05	162.00	2541.00	2855	20231106	-34.36	1864	20240624	0.54	2250	-16.71	20240513	1864	0.54	20240624	2855	-34.36	20231106	1864	0.54	20240624	0.34	N	098660	500	62 억		28289	N	N	0	N	00	N
38	20240624	120745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1872	-7	5	-0.37	9704638	5185	55.40	1864	1879	1864	2440	1316	1879	1871.55	0.23	0	-20	1901	1889	1881	1869	1861	1886	1866	63	561	500	1240	1	1	12500976	234	11.56	0.74	12	0.04	162.00	2541.00	2855	20231106	-34.43	1864	20240624	0.43	2250	-16.80	20240513	1864	0.43	20240624	2855	-34.43	20231106	1864	0.43	20240624	0.34	N	098660	500	62 억		28289	N	N	0	N	00	N
39	20240624	110747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1869	-10	5	-0.53	8484547	4533	48.43	1864	1879	1864	2440	1316	1879	1871.58	0.23	0	-30	1901	1889	1881	1869	1861	1886	1866	63	561	500	1240	1	1	12500976	234	11.54	0.74	12	0.04	162.00	2541.00	2855	20231106	-34.54	1864	20240624	0.27	2250	-16.93	20240513	1864	0.27	20240624	2855	-34.54	20231106	1864	0.27	20240624	0.34	N	098660	500	62 억		28289	N	N	0	N	00	N
40	20240624	100745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1871	-8	5	-0.43	5604632	2992	31.97	1864	1879	1864	2440	1316	1879	1873.03	0.23	0	-30	1901	1889	1881	1869	1861	1886	1866	63	561	500	1240	1	1	12500976	234	11.55	0.74	12	0.02	162.00	2541.00	2855	20231106	-34.47	1864	20240624	0.38	2250	-16.84	20240513	1864	0.38	20240624	2855	-34.47	20231106	1864	0.38	20240624	0.34	N	098660	500	62 억		28289	N	N	0	N	00	N
41	20240624	090745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1865	-14	5	-0.75	5134844	2741	29.29	1864	1879	1864	2440	1316	1879	1873.16	0.23	0	-50	1901	1889	1881	1869	1861	1886	1866	63	561	500	1240	1	1	12500976	233	11.51	0.73	12	0.02	162.00	2541.00	2855	20231106	-34.68	1864	20240624	0.05	2250	-17.11	20240513	1864	0.05	20240624	2855	-34.68	20231106	1864	0.05	20240624	0.34	N	098660	500	62 억		28289	N	N	0	N	00	N
42	20240621	160720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1879	-18	5	-0.95	17598465	9359	17.51	1889	1893	1873	2465	1328	1897	1880.29	0.23	0	-193	1964	1930	1899	1865	1834	1915	1850	63	568	500	1250	1	1	12500976	235	11.60	0.74	12	0.07	162.00	2541.00	2855	20231106	-34.19	1868	20240620	0.59	2250	-16.49	20240513	1868	0.59	20240620	2855	-34.19	20231106	1868	0.59	20240620	0.34	N	098660	500	62 억		28489	N	N	0	N	00	N
43	20240621	150720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1876	-21	5	-1.11	15478449	8230	15.39	1889	1893	1873	2465	1328	1897	1880.64	0.23	0	-193	1964	1930	1899	1865	1834	1915	1850	63	568	500	1250	1	1	12500976	235	11.58	0.74	12	0.07	162.00	2541.00	2855	20231106	-34.29	1868	20240620	0.43	2250	-16.62	20240513	1868	0.43	20240620	2855	-34.29	20231106	1868	0.43	20240620	0.34	N	098660	500	62 억		28489	N	N	0	N	00	N
44	20240621	140719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1876	-21	5	-1.11	13016568	6918	12.94	1889	1893	1873	2465	1328	1897	1881.44	0.23	0	-183	1964	1930	1899	1865	1834	1915	1850	63	568	500	1250	1	1	12500976	235	11.58	0.74	12	0.06	162.00	2541.00	2855	20231106	-34.29	1868	20240620	0.43	2250	-16.62	20240513	1868	0.43	20240620	2855	-34.29	20231106	1868	0.43	20240620	0.34	N	098660	500	62 억		28489	N	N	0	N	00	N
45	20240621	130722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1877	-20	5	-1.05	12015756	6385	11.94	1889	1893	1873	2465	1328	1897	1881.76	0.23	0	-106	1964	1930	1899	1865	1834	1915	1850	63	568	500	1250	1	1	12500976	235	11.59	0.74	12	0.05	162.00	2541.00	2855	20231106	-34.26	1868	20240620	0.48	2250	-16.58	20240513	1868	0.48	20240620	2855	-34.26	20231106	1868	0.48	20240620	0.34	N	098660	500	62 억		28489	N	N	0	N	00	N
46	20240621	120724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1893	-4	5	-0.21	10616722	5641	10.55	1889	1893	1873	2465	1328	1897	1881.93	0.23	0	-95	1964	1930	1899	1865	1834	1915	1850	63	568	500	1250	1	1	12500976	237	11.69	0.74	12	0.05	162.00	2541.00	2855	20231106	-33.70	1868	20240620	1.34	2250	-15.87	20240513	1868	1.34	20240620	2855	-33.70	20231106	1868	1.34	20240620	0.34	N	098660	500	62 억		28489	N	N	0	N	00	N
47	20240621	110720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1877	-20	5	-1.05	8501380	4516	8.45	1889	1893	1873	2465	1328	1897	1882.34	0.23	0	-126	1964	1930	1899	1865	1834	1915	1850	63	568	500	1250	1	1	12500976	235	11.59	0.74	12	0.04	162.00	2541.00	2855	20231106	-34.26	1868	20240620	0.48	2250	-16.58	20240513	1868	0.48	20240620	2855	-34.26	20231106	1868	0.48	20240620	0.34	N	098660	500	62 억		28489	N	N	0	N	00	N
48	20240621	100718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1891	-6	5	-0.32	5890342	3125	5.85	1889	1893	1880	2465	1328	1897	1884.72	0.23	0	-124	1964	1930	1899	1865	1834	1915	1850	63	568	500	1250	1	1	12500976	236	11.67	0.74	12	0.02	162.00	2541.00	2855	20231106	-33.77	1868	20240620	1.23	2250	-15.96	20240513	1868	1.23	20240620	2855	-33.77	20231106	1868	1.23	20240620	0.34	N	098660	500	62 억		28489	N	N	0	N	00	N
49	20240621	090723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1883	-14	5	-0.74	1512375	801	1.50	1889	1889	1882	2465	1328	1897	1887.53	0.23	0	-77	1964	1930	1899	1865	1834	1915	1850	63	568	500	1250	1	1	12500976	235	11.62	0.74	12	0.01	162.00	2541.00	2855	20231106	-34.05	1868	20240620	0.80	2250	-16.31	20240513	1868	0.80	20240620	2855	-34.05	20231106	1868	0.80	20240620	0.34	N	098660	500	62 억		28489	N	N	0	N	00	N
50	20240620	160716	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1897	-8	5	-0.42	101447979	53459	399.34	1906	1933	1868	2475	1334	1905	1897.66	0.21	0	1774	1951	1928	1910	1887	1869	1919	1878	63	570	500	1250	1	1	12500976	237	11.71	0.75	12	0.43	162.00	2541.00	2855	20231106	-33.56	1868	20240620	1.55	2250	-15.69	20240513	1868	1.55	20240620	2855	-33.56	20231106	1868	1.55	20240620	0.34	N	098660	500	62 억		26722	N	N	0	N	00	N
51	20240620	150718	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1905	0	3	0.00	100948928	53196	397.37	1906	1933	1868	2475	1334	1905	1897.66	0.21	0	1774	1951	1928	1910	1887	1869	1919	1878	63	570	500	1250	1	1	12500976	238	11.76	0.75	12	0.43	162.00	2541.00	2855	20231106	-33.27	1868	20240620	1.98	2250	-15.33	20240513	1868	1.98	20240620	2855	-33.27	20231106	1868	1.98	20240620	0.34	N	098660	500	62 억		26722	N	N	0	N	00	N
52	20240620	140718	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1925	20	2	1.05	73975708	39208	292.88	1906	1925	1868	2475	1334	1905	1886.70	0.21	0	1657	1951	1928	1910	1887	1869	1919	1878	63	570	500	1250	1	1	12500976	241	11.88	0.76	12	0.31	162.00	2541.00	2855	20231106	-32.57	1868	20240620	3.05	2250	-14.44	20240513	1868	3.05	20240620	2855	-32.57	20231106	1868	3.05	20240620	0.34	N	098660	500	62 억		26722	N	N	0	N	00	N
53	20240620	130718	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1891	-14	5	-0.73	57778141	30699	229.32	1906	1921	1868	2475	1334	1905	1882.00	0.21	0	941	1951	1928	1910	1887	1869	1919	1878	63	570	500	1250	1	1	12500976	236	11.67	0.74	12	0.25	162.00	2541.00	2855	20231106	-33.77	1868	20240620	1.23	2250	-15.96	20240513	1868	1.23	20240620	2855	-33.77	20231106	1868	1.23	20240620	0.34	N	098660	500	62 억		26722	N	N	0	N	00	N
54	20240620	120718	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1895	-10	5	-0.52	56327285	29931	223.58	1906	1921	1868	2475	1334	1905	1881.82	0.21	0	915	1951	1928	1910	1887	1869	1919	1878	63	570	500	1250	1	1	12500976	237	11.70	0.75	12	0.24	162.00	2541.00	2855	20231106	-33.63	1868	20240620	1.45	2250	-15.78	20240513	1868	1.45	20240620	2855	-33.63	20231106	1868	1.45	20240620	0.34	N	098660	500	62 억		26722	N	N	0	N	00	N
55	20240620	110720	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1883	-22	5	-1.15	47414928	25216	188.36	1906	1921	1868	2475	1334	1905	1880.24	0.21	0	1423	1951	1928	1910	1887	1869	1919	1878	63	570	500	1250	1	1	12500976	235	11.62	0.74	12	0.20	162.00	2541.00	2855	20231106	-34.05	1868	20240620	0.80	2250	-16.31	20240513	1868	0.80	20240620	2855	-34.05	20231106	1868	0.80	20240620	0.34	N	098660	500	62 억		26722	N	N	0	N	00	N
56	20240620	100718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1912	7	2	0.37	3365703	1762	13.16	1906	1921	1906	2475	1334	1905	1910.50	0.21	0	53	1951	1928	1910	1887	1869	1919	1878	63	570	500	1250	1	1	12500976	239	11.80	0.75	12	0.01	162.00	2541.00	2855	20231106	-33.03	1892	20240619	1.06	2250	-15.02	20240513	1892	1.06	20240619	2855	-33.03	20231106	1892	1.06	20240619	0.34	N	098660	500	62 억		26722	N	N	0	N	00	N
57	20240620	090725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1910	5	2	0.26	413564	217	1.62	1906	1910	1906	2475	1334	1905	1906.67	0.21	0	-31	1951	1928	1910	1887	1869	1919	1878	63	570	500	1250	1	1	12500976	239	11.79	0.75	12	0.00	162.00	2541.00	2855	20231106	-33.10	1892	20240619	0.95	2250	-15.11	20240513	1892	0.95	20240619	2855	-33.10	20231106	1892	0.95	20240619	0.34	N	098660	500	62 억		26722	N	N	0	N	00	N
58	20240619	160716	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1905	-20	5	-1.04	25599404	13387	43.34	1924	1933	1892	2500	1348	1925	1912.31	0.22	0	-373	1969	1947	1933	1911	1897	1940	1904	63	575	500	1270	1	1	12500976	238	11.76	0.75	12	0.11	162.00	2541.00	2855	20231106	-33.27	1892	20240619	0.69	2250	-15.33	20240513	1892	0.69	20240619	2855	-33.27	20231106	1892	0.69	20240619	0.34	N	098660	500	62 억		26960	N	N	0	N	00	N
59	20240619	150714	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1905	-20	5	-1.04	25025799	13086	42.37	1924	1933	1892	2500	1348	1925	1912.35	0.22	0	-373	1969	1947	1933	1911	1897	1940	1904	63	575	500	1270	1	1	12500976	238	11.76	0.75	12	0.10	162.00	2541.00	2855	20231106	-33.27	1892	20240619	0.69	2250	-15.33	20240513	1892	0.69	20240619	2855	-33.27	20231106	1892	0.69	20240619	0.34	N	098660	500	62 억		26960	N	N	0	N	00	N
60	20240619	140720	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1909	-16	5	-0.83	16652156	8682	28.11	1924	1933	1900	2500	1348	1925	1917.96	0.22	0	-322	1969	1947	1933	1911	1897	1940	1904	63	575	500	1270	1	1	12500976	239	11.78	0.75	12	0.07	162.00	2541.00	2855	20231106	-33.13	1900	20240619	0.47	2250	-15.16	20240513	1900	0.47	20240619	2855	-33.13	20231106	1900	0.47	20240619	0.34	N	098660	500	62 억		26960	N	N	0	N	00	N
61	20240619	130712	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1918	-7	5	-0.36	14445292	7526	24.37	1924	1933	1900	2500	1348	1925	1919.34	0.22	0	-322	1969	1947	1933	1911	1897	1940	1904	63	575	500	1270	1	1	12500976	240	11.84	0.75	12	0.06	162.00	2541.00	2855	20231106	-32.82	1900	20240619	0.95	2250	-14.76	20240513	1900	0.95	20240619	2855	-32.82	20231106	1900	0.95	20240619	0.34	N	098660	500	62 억		26960	N	N	0	N	00	N
62	20240619	120714	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1915	-10	5	-0.52	11151992	5804	18.79	1924	1933	1900	2500	1348	1925	1921.40	0.22	0	-330	1969	1947	1933	1911	1897	1940	1904	63	575	500	1270	1	1	12500976	239	11.82	0.75	12	0.05	162.00	2541.00	2855	20231106	-32.92	1900	20240619	0.79	2250	-14.89	20240513	1900	0.79	20240619	2855	-32.92	20231106	1900	0.79	20240619	0.34	N	098660	500	62 억		26960	N	N	0	N	00	N
63	20240619	110715	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1921	-4	5	-0.21	8979709	4671	15.12	1924	1933	1900	2500	1348	1925	1922.41	0.22	0	-256	1969	1947	1933	1911	1897	1940	1904	63	575	500	1270	1	1	12500976	240	11.86	0.76	12	0.04	162.00	2541.00	2855	20231106	-32.71	1900	20240619	1.11	2250	-14.62	20240513	1900	1.11	20240619	2855	-32.71	20231106	1900	1.11	20240619	0.34	N	098660	500	62 억		26960	N	N	0	N	00	N
64	20240619	100716	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1926	1	2	0.05	5853177	3046	9.86	1924	1933	1900	2500	1348	1925	1921.53	0.22	0	-256	1969	1947	1933	1911	1897	1940	1904	63	575	500	1270	1	1	12500976	241	11.89	0.76	12	0.02	162.00	2541.00	2855	20231106	-32.54	1900	20240619	1.37	2250	-14.40	20240513	1900	1.37	20240619	2855	-32.54	20231106	1900	1.37	20240619	0.34	N	098660	500	62 억		26960	N	N	0	N	00	N
65	20240619	090724	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1933	8	2	0.42	4641579	2417	7.83	1924	1933	1900	2500	1348	1925	1920.27	0.22	0	-81	1969	1947	1933	1911	1897	1940	1904	63	575	500	1270	1	1	12500976	242	11.93	0.76	12	0.02	162.00	2541.00	2855	20231106	-32.29	1900	20240619	1.74	2250	-14.09	20240513	1900	1.74	20240619	2855	-32.29	20231106	1900	1.74	20240619	0.34	N	098660	500	62 억		26960	N	N	0	N	00	N
66	20240618	160711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1925	-19	5	-0.98	59731299	30888	76.39	1944	1955	1919	2525	1361	1944	1933.70	0.22	0	-382	2002	1972	1956	1926	1910	1965	1919	63	581	500	1280	1	1	12500976	241	11.88	0.76	12	0.25	162.00	2541.00	2855	20231106	-32.57	1910	20240201	0.79	2250	-14.44	20240513	1910	0.79	20240201	2855	-32.57	20231106	1910	0.79	20240201	0.34	N	098660	500	62 억		27338	N	N	0	N	00	N
67	20240618	150709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1930	-14	5	-0.72	53121870	27468	67.93	1944	1955	1919	2525	1361	1944	1933.84	0.22	0	-369	2002	1972	1956	1926	1910	1965	1919	63	581	500	1280	1	1	12500976	241	11.91	0.76	12	0.22	162.00	2541.00	2855	20231106	-32.40	1910	20240201	1.05	2250	-14.22	20240513	1910	1.05	20240201	2855	-32.40	20231106	1910	1.05	20240201	0.34	N	098660	500	62 억		27338	N	N	0	N	00	N
68	20240618	140711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1937	-7	5	-0.36	25605565	13212	32.67	1944	1955	1930	2525	1361	1944	1937.91	0.22	0	-176	2002	1972	1956	1926	1910	1965	1919	63	581	500	1280	1	1	12500976	242	11.96	0.76	12	0.11	162.00	2541.00	2855	20231106	-32.15	1910	20240201	1.41	2250	-13.91	20240513	1910	1.41	20240201	2855	-32.15	20231106	1910	1.41	20240201	0.34	N	098660	500	62 억		27338	N	N	0	N	00	N
69	20240618	130715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1940	-4	5	-0.21	25328768	13069	32.32	1944	1955	1930	2525	1361	1944	1937.94	0.22	0	-176	2002	1972	1956	1926	1910	1965	1919	63	581	500	1280	1	1	12500976	243	11.98	0.76	12	0.10	162.00	2541.00	2855	20231106	-32.05	1910	20240201	1.57	2250	-13.78	20240513	1910	1.57	20240201	2855	-32.05	20231106	1910	1.57	20240201	0.34	N	098660	500	62 억		27338	N	N	0	N	00	N
70	20240618	120715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1952	8	2	0.41	24323665	12551	31.04	1944	1955	1930	2525	1361	1944	1937.83	0.22	0	-152	2002	1972	1956	1926	1910	1965	1919	63	581	500	1280	1	1	12500976	244	12.05	0.77	12	0.10	162.00	2541.00	2855	20231106	-31.63	1910	20240201	2.20	2250	-13.24	20240513	1910	2.20	20240201	2855	-31.63	20231106	1910	2.20	20240201	0.34	N	098660	500	62 억		27338	N	N	0	N	00	N
71	20240618	110712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1948	4	2	0.21	22437823	11576	28.63	1944	1955	1930	2525	1361	1944	1938.15	0.22	0	-149	2002	1972	1956	1926	1910	1965	1919	63	581	500	1280	1	1	12500976	244	12.02	0.77	12	0.09	162.00	2541.00	2855	20231106	-31.77	1910	20240201	1.99	2250	-13.42	20240513	1910	1.99	20240201	2855	-31.77	20231106	1910	1.99	20240201	0.34	N	098660	500	62 억		27338	N	N	0	N	00	N
72	20240618	100712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1947	3	2	0.15	16246069	8373	20.71	1944	1955	1932	2525	1361	1944	1940.15	0.22	0	-149	2002	1972	1956	1926	1910	1965	1919	63	581	500	1280	1	1	12500976	243	12.02	0.77	12	0.07	162.00	2541.00	2855	20231106	-31.80	1910	20240201	1.94	2250	-13.47	20240513	1910	1.94	20240201	2855	-31.80	20231106	1910	1.94	20240201	0.34	N	098660	500	62 억		27338	N	N	0	N	00	N
73	20240618	090719	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1945	1	2	0.05	7556328	3887	9.61	1944	1945	1943	2525	1361	1944	1944.00	0.22	0	-36	2002	1972	1956	1926	1910	1965	1919	63	581	500	1280	1	1	12500976	243	12.01	0.77	12	0.03	162.00	2541.00	2855	20231106	-31.87	1910	20240201	1.83	2250	-13.56	20240513	1910	1.83	20240201	2855	-31.87	20231106	1910	1.83	20240201	0.34	N	098660	500	62 억		27338	N	N	0	N	00	N
74	20240617	160707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1944	-42	5	-2.11	79070094	40436	252.39	1966	1986	1940	2580	1391	1986	1955.52	0.22	0	-649	2048	2016	1983	1951	1918	2033	1968	63	594	500	1310	1	1	12500976	243	12.00	0.77	12	0.32	162.00	2541.00	2855	20231106	-31.91	1910	20240201	1.78	2250	-13.60	20240513	1910	1.78	20240201	2855	-31.91	20231106	1910	1.78	20240201	0.34	N	098660	500	62 억		27993	N	N	0	N	00	N
75	20240617	150712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1956	-30	5	-1.51	76300766	39012	243.51	1966	1986	1940	2580	1391	1986	1955.76	0.22	0	-86	2048	2016	1983	1951	1918	2033	1968	63	594	500	1310	1	1	12500976	245	12.07	0.77	12	0.31	162.00	2541.00	2855	20231106	-31.49	1910	20240201	2.41	2250	-13.07	20240513	1910	2.41	20240201	2855	-31.49	20231106	1910	2.41	20240201	0.34	N	098660	500	62 억		27993	N	N	0	N	00	N
76	20240617	140704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1960	-26	5	-1.31	61820206	31603	197.26	1966	1986	1940	2580	1391	1986	1956.06	0.22	0	1092	2048	2016	1983	1951	1918	2033	1968	63	594	500	1310	1	1	12500976	245	12.10	0.77	12	0.25	162.00	2541.00	2855	20231106	-31.35	1910	20240201	2.62	2250	-12.89	20240513	1910	2.62	20240201	2855	-31.35	20231106	1910	2.62	20240201	0.34	N	098660	500	62 억		27993	N	N	0	N	00	N
77	20240617	130705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1950	-36	5	-1.81	50205362	25658	160.15	1966	1986	1940	2580	1391	1986	1956.61	0.22	0	1241	2048	2016	1983	1951	1918	2033	1968	63	594	500	1310	1	1	12500976	244	12.04	0.77	12	0.21	162.00	2541.00	2855	20231106	-31.70	1910	20240201	2.09	2250	-13.33	20240513	1910	2.09	20240201	2855	-31.70	20231106	1910	2.09	20240201	0.34	N	098660	500	62 억		27993	N	N	0	N	00	N
78	20240617	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1940	-46	5	-2.32	14433893	7379	46.06	1966	1966	1940	2580	1391	1986	1955.70	0.22	0	-589	2048	2016	1983	1951	1918	2033	1968	63	594	500	1310	1	1	12500976	243	11.98	0.76	12	0.06	162.00	2541.00	2855	20231106	-32.05	1910	20240201	1.57	2250	-13.78	20240513	1910	1.57	20240201	2855	-32.05	20231106	1910	1.57	20240201	0.34	N	098660	500	62 억		27993	N	N	0	N	00	N
79	20240617	110659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1954	-32	5	-1.61	9374615	4783	29.85	1966	1966	1953	2580	1391	1986	1959.48	0.22	0	-363	2048	2016	1983	1951	1918	2033	1968	63	594	500	1310	1	1	12500976	244	12.06	0.77	12	0.04	162.00	2541.00	2855	20231106	-31.56	1910	20240201	2.30	2250	-13.16	20240513	1910	2.30	20240201	2855	-31.56	20231106	1910	2.30	20240201	0.34	N	098660	500	62 억		27993	N	N	0	N	00	N
80	20240617	100700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1962	-24	5	-1.21	6985958	3561	22.23	1966	1966	1953	2580	1391	1986	1961.16	0.22	0	-345	2048	2016	1983	1951	1918	2033	1968	63	594	500	1310	1	1	12500976	245	12.11	0.77	12	0.03	162.00	2541.00	2855	20231106	-31.28	1910	20240201	2.72	2250	-12.80	20240513	1910	2.72	20240201	2855	-31.28	20231106	1910	2.72	20240201	0.34	N	098660	500	62 억		27993	N	N	0	N	00	N
81	20240617	090705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1965	-21	5	-1.06	2836854	1443	9.01	1966	1966	1960	2580	1391	1986	1964.59	0.22	0	-176	2048	2016	1983	1951	1918	2033	1968	63	594	500	1310	1	1	12500976	246	12.13	0.77	12	0.01	162.00	2541.00	2855	20231106	-31.17	1910	20240201	2.88	2250	-12.67	20240513	1910	2.88	20240201	2855	-31.17	20231106	1910	2.88	20240201	0.34	N	098660	500	62 억		27993	N	N	0	N	00	N
82	20240614	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1986	24	2	1.22	31422536	16021	298.34	1962	2015	1950	2550	1374	1962	1961.33	0.23	0	-146	1987	1974	1965	1952	1943	1981	1959	63	588	500	1290	1	1	12500976	248	12.26	0.78	12	0.13	162.00	2541.00	2855	20231106	-30.44	1910	20240201	3.98	2250	-11.73	20240513	1910	3.98	20240201	2855	-30.44	20231106	1910	3.98	20240201	0.34	N	098660	500	62 억		28145	N	N	0	N	00	N
83	20240614	150606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1979	17	2	0.87	31248212	15933	296.70	1962	2015	1950	2550	1374	1962	1961.22	0.23	0	-92	1987	1974	1965	1952	1943	1981	1959	63	588	500	1290	1	1	12500976	247	12.22	0.78	12	0.13	162.00	2541.00	2855	20231106	-30.68	1910	20240201	3.61	2250	-12.04	20240513	1910	3.61	20240201	2855	-30.68	20231106	1910	3.61	20240201	0.34	N	098660	500	62 억		28145	N	N	0	N	00	N
84	20240614	140605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1981	19	2	0.97	29489251	15043	280.13	1962	2015	1950	2550	1374	1962	1960.32	0.23	0	-159	1987	1974	1965	1952	1943	1981	1959	63	588	500	1290	1	1	12500976	248	12.23	0.78	12	0.12	162.00	2541.00	2855	20231106	-30.61	1910	20240201	3.72	2250	-11.96	20240513	1910	3.72	20240201	2855	-30.61	20231106	1910	3.72	20240201	0.34	N	098660	500	62 억		28145	N	N	0	N	00	N
85	20240614	130605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1982	20	2	1.02	28898784	14745	274.58	1962	2015	1950	2550	1374	1962	1959.89	0.23	0	-132	1987	1974	1965	1952	1943	1981	1959	63	588	500	1290	1	1	12500976	248	12.23	0.78	12	0.12	162.00	2541.00	2855	20231106	-30.58	1910	20240201	3.77	2250	-11.91	20240513	1910	3.77	20240201	2855	-30.58	20231106	1910	3.77	20240201	0.34	N	098660	500	62 억		28145	N	N	0	N	00	N
86	20240614	120611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1983	21	2	1.07	27840376	14212	264.66	1962	2015	1950	2550	1374	1962	1958.91	0.23	0	-93	1987	1974	1965	1952	1943	1981	1959	63	588	500	1290	1	1	12500976	248	12.24	0.78	12	0.11	162.00	2541.00	2855	20231106	-30.54	1910	20240201	3.82	2250	-11.87	20240513	1910	3.82	20240201	2855	-30.54	20231106	1910	3.82	20240201	0.34	N	098660	500	62 억		28145	N	N	0	N	00	N
87	20240614	110654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1976	14	2	0.71	25913576	13240	246.55	1962	2010	1950	2550	1374	1962	1957.18	0.23	0	8	1987	1974	1965	1952	1943	1981	1959	63	588	500	1290	1	1	12500976	247	12.20	0.78	12	0.11	162.00	2541.00	2855	20231106	-30.79	1910	20240201	3.46	2250	-12.18	20240513	1910	3.46	20240201	2855	-30.79	20231106	1910	3.46	20240201	0.34	N	098660	500	62 억		28145	N	N	0	N	00	N
88	20240614	100651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1964	2	2	0.10	18867037	9648	179.66	1962	1970	1950	2550	1374	1962	1955.47	0.23	0	48	1987	1974	1965	1952	1943	1981	1959	63	588	500	1290	1	1	12500976	246	12.12	0.77	12	0.08	162.00	2541.00	2855	20231106	-31.21	1910	20240201	2.83	2250	-12.71	20240513	1910	2.83	20240201	2855	-31.21	20231106	1910	2.83	20240201	0.34	N	098660	500	62 억		28145	N	N	0	N	00	N
89	20240614	090655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1962	0	3	0.00	5217096	2669	49.70	1962	1962	1951	2550	1374	1962	1954.42	0.23	0	159	1987	1974	1965	1952	1943	1981	1959	63	588	500	1290	1	1	12500976	245	12.11	0.77	12	0.02	162.00	2541.00	2855	20231106	-31.28	1910	20240201	2.72	2250	-12.80	20240513	1910	2.72	20240201	2855	-31.28	20231106	1910	2.72	20240201	0.34	N	098660	500	62 억		28145	N	N	0	N	00	N
90	20240613	160646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1962	1	2	0.05	10550035	5370	13.61	1961	1978	1956	2545	1373	1961	1964.73	0.23	0	-335	2032	1996	1959	1923	1886	2014	1941	63	584	500	1290	1	1	12500976	245	12.11	0.77	12	0.04	162.00	2541.00	2855	20231106	-31.28	1910	20240201	2.72	2250	-12.80	20240513	1910	2.72	20240201	2855	-31.28	20231106	1910	2.72	20240201	0.34	N	098660	500	62 억		28342	N	N	0	N	00	N
91	20240613	150658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1966	5	2	0.25	8827733	4493	11.39	1961	1978	1956	2545	1373	1961	1964.88	0.23	0	-335	2032	1996	1959	1923	1886	2014	1941	63	584	500	1290	1	1	12500976	246	12.14	0.77	12	0.04	162.00	2541.00	2855	20231106	-31.14	1910	20240201	2.93	2250	-12.62	20240513	1910	2.93	20240201	2855	-31.14	20231106	1910	2.93	20240201	0.34	N	098660	500	62 억		28342	N	N	0	N	00	N
92	20240613	140651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1970	9	2	0.46	8506786	4330	10.98	1961	1978	1956	2545	1373	1961	1964.72	0.23	0	-335	2032	1996	1959	1923	1886	2014	1941	63	584	500	1290	1	1	12500976	246	12.16	0.78	12	0.03	162.00	2541.00	2855	20231106	-31.00	1910	20240201	3.14	2250	-12.44	20240513	1910	3.14	20240201	2855	-31.00	20231106	1910	3.14	20240201	0.34	N	098660	500	62 억		28342	N	N	0	N	00	N
93	20240613	130651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1962	1	2	0.05	7757560	3949	10.01	1961	1978	1956	2545	1373	1961	1964.55	0.23	0	-335	2032	1996	1959	1923	1886	2014	1941	63	584	500	1290	1	1	12500976	245	12.11	0.77	12	0.03	162.00	2541.00	2855	20231106	-31.28	1910	20240201	2.72	2250	-12.80	20240513	1910	2.72	20240201	2855	-31.28	20231106	1910	2.72	20240201	0.34	N	098660	500	62 억		28342	N	N	0	N	00	N
94	20240613	120653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1970	9	2	0.46	6183010	3150	7.99	1961	1978	1956	2545	1373	1961	1962.94	0.23	0	-335	2032	1996	1959	1923	1886	2014	1941	63	584	500	1290	1	1	12500976	246	12.16	0.78	12	0.03	162.00	2541.00	2855	20231106	-31.00	1910	20240201	3.14	2250	-12.44	20240513	1910	3.14	20240201	2855	-31.00	20231106	1910	3.14	20240201	0.34	N	098660	500	62 억		28342	N	N	0	N	00	N
95	20240613	110646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1971	10	2	0.51	5822500	2967	7.52	1961	1978	1956	2545	1373	1961	1962.48	0.23	0	-298	2032	1996	1959	1923	1886	2014	1941	63	584	500	1290	1	1	12500976	246	12.17	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.96	1910	20240201	3.19	2250	-12.40	20240513	1910	3.19	20240201	2855	-30.96	20231106	1910	3.19	20240201	0.34	N	098660	500	62 억		28342	N	N	0	N	00	N
96	20240613	100645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1977	16	2	0.82	4336298	2213	5.61	1961	1977	1956	2545	1373	1961	1959.38	0.23	0	-240	2032	1996	1959	1923	1886	2014	1941	63	584	500	1290	1	1	12500976	247	12.20	0.78	12	0.02	162.00	2541.00	2855	20231106	-30.75	1910	20240201	3.51	2250	-12.13	20240513	1910	3.51	20240201	2855	-30.75	20231106	1910	3.51	20240201	0.34	N	098660	500	62 억		28342	N	N	0	N	00	N
97	20240613	090655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1956	-5	5	-0.25	3498517	1787	4.53	1961	1961	1956	2545	1373	1961	1957.52	0.23	0	-56	2032	1996	1959	1923	1886	2014	1941	63	584	500	1290	1	1	12500976	245	12.07	0.77	12	0.01	162.00	2541.00	2855	20231106	-31.49	1910	20240201	2.41	2250	-13.07	20240513	1910	2.41	20240201	2855	-31.49	20231106	1910	2.41	20240201	0.34	N	098660	500	62 억		28342	N	N	0	N	00	N
98	20240612	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1961	15	2	0.77	77114574	39445	91.96	1946	1995	1922	2525	1363	1946	1954.99	0.23	0	-297	2092	2018	1976	1902	1860	1998	1882	63	579	500	1280	1	1	12500976	245	12.10	0.77	12	0.32	162.00	2541.00	2855	20231106	-31.31	1910	20240201	2.67	2250	-12.84	20240513	1910	2.67	20240201	2855	-31.31	20231106	1910	2.67	20240201	0.33	N	098660	500	62 억		28271	N	N	0	N	00	N
99	20240612	150650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1970	24	2	1.23	76063244	38912	90.71	1946	1995	1922	2525	1363	1946	1954.75	0.23	0	-291	2092	2018	1976	1902	1860	1998	1882	63	579	500	1280	1	1	12500976	246	12.16	0.78	12	0.31	162.00	2541.00	2855	20231106	-31.00	1910	20240201	3.14	2250	-12.44	20240513	1910	3.14	20240201	2855	-31.00	20231106	1910	3.14	20240201	0.33	N	098660	500	62 억		28271	N	N	0	N	00	N
100	20240612	140644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1973	27	2	1.39	75134322	38440	89.61	1946	1995	1922	2525	1363	1946	1954.59	0.23	0	-245	2092	2018	1976	1902	1860	1998	1882	63	579	500	1280	1	1	12500976	247	12.18	0.78	12	0.31	162.00	2541.00	2855	20231106	-30.89	1910	20240201	3.30	2250	-12.31	20240513	1910	3.30	20240201	2855	-30.89	20231106	1910	3.30	20240201	0.33	N	098660	500	62 억		28271	N	N	0	N	00	N
101	20240612	130646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1973	27	2	1.39	73932621	37830	88.19	1946	1995	1922	2525	1363	1946	1954.34	0.23	0	-292	2092	2018	1976	1902	1860	1998	1882	63	579	500	1280	1	1	12500976	247	12.18	0.78	12	0.30	162.00	2541.00	2855	20231106	-30.89	1910	20240201	3.30	2250	-12.31	20240513	1910	3.30	20240201	2855	-30.89	20231106	1910	3.30	20240201	0.33	N	098660	500	62 억		28271	N	N	0	N	00	N
102	20240612	120643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1956	10	2	0.51	70577688	36116	84.20	1946	1995	1922	2525	1363	1946	1954.19	0.23	0	-236	2092	2018	1976	1902	1860	1998	1882	63	579	500	1280	1	1	12500976	245	12.07	0.77	12	0.29	162.00	2541.00	2855	20231106	-31.49	1910	20240201	2.41	2250	-13.07	20240513	1910	2.41	20240201	2855	-31.49	20231106	1910	2.41	20240201	0.33	N	098660	500	62 억		28271	N	N	0	N	00	N
103	20240612	110642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1946	0	3	0.00	67108752	34346	80.07	1946	1995	1922	2525	1363	1946	1953.90	0.23	0	-196	2092	2018	1976	1902	1860	1998	1882	63	579	500	1280	1	1	12500976	243	12.01	0.77	12	0.27	162.00	2541.00	2855	20231106	-31.84	1910	20240201	1.88	2250	-13.51	20240513	1910	1.88	20240201	2855	-31.84	20231106	1910	1.88	20240201	0.33	N	098660	500	62 억		28271	N	N	0	N	00	N
104	20240612	100644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1940	-6	5	-0.31	29830348	15468	36.06	1946	1946	1922	2525	1363	1946	1928.52	0.23	0	-220	2092	2018	1976	1902	1860	1998	1882	63	579	500	1280	1	1	12500976	243	11.98	0.76	12	0.12	162.00	2541.00	2855	20231106	-32.05	1910	20240201	1.57	2250	-13.78	20240513	1910	1.57	20240201	2855	-32.05	20231106	1910	1.57	20240201	0.33	N	098660	500	62 억		28271	N	N	0	N	00	N
105	20240612	090644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1926	-20	5	-1.03	24751326	12842	29.94	1946	1946	1922	2525	1363	1946	1927.37	0.23	0	-115	2092	2018	1976	1902	1860	1998	1882	63	579	500	1280	1	1	12500976	241	11.89	0.76	12	0.10	162.00	2541.00	2855	20231106	-32.54	1910	20240201	0.84	2250	-14.40	20240513	1910	0.84	20240201	2855	-32.54	20231106	1910	0.84	20240201	0.33	N	098660	500	62 억		28271	N	N	0	N	00	N
106	20240610	160637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1973	-32	5	-1.60	107758196	54662	445.82	1999	2005	1941	2605	1405	2005	1971.29	0.21	0	433	2030	2017	1992	1979	1954	2024	1986	63	600	500	1320	1	1	12500976	247	12.18	0.78	12	0.44	162.00	2541.00	2855	20231106	-30.89	1910	20240201	3.30	2250	-12.31	20240513	1910	3.30	20240201	2855	-30.89	20231106	1910	3.30	20240201	0.32	N	098660	500	62 억		25889	N	N	0	N	00	N
107	20240610	150645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1956	-49	5	-2.44	102832561	52146	425.30	1999	2005	1941	2605	1405	2005	1971.95	0.21	0	826	2030	2017	1992	1979	1954	2024	1986	63	600	500	1320	1	1	12500976	245	12.07	0.77	12	0.42	162.00	2541.00	2855	20231106	-31.49	1910	20240201	2.41	2250	-13.07	20240513	1910	2.41	20240201	2855	-31.49	20231106	1910	2.41	20240201	0.32	N	098660	500	62 억		25889	N	N	0	N	00	N
108	20240610	140640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1968	-37	5	-1.85	95547243	48429	394.98	1999	2005	1941	2605	1405	2005	1972.87	0.21	0	2629	2030	2017	1992	1979	1954	2024	1986	63	600	500	1320	1	1	12500976	246	12.15	0.77	12	0.39	162.00	2541.00	2855	20231106	-31.07	1910	20240201	3.04	2250	-12.53	20240513	1910	3.04	20240201	2855	-31.07	20231106	1910	3.04	20240201	0.32	N	098660	500	62 억		25889	N	N	0	N	00	N
109	20240610	130638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1974	-31	5	-1.55	94191398	47741	389.37	1999	2005	1941	2605	1405	2005	1972.90	0.21	0	2869	2030	2017	1992	1979	1954	2024	1986	63	600	500	1320	1	1	12500976	247	12.19	0.78	12	0.38	162.00	2541.00	2855	20231106	-30.86	1910	20240201	3.35	2250	-12.27	20240513	1910	3.35	20240201	2855	-30.86	20231106	1910	3.35	20240201	0.32	N	098660	500	62 억		25889	N	N	0	N	00	N
110	20240610	120639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1981	-24	5	-1.20	92497999	46880	382.35	1999	2005	1941	2605	1405	2005	1973.01	0.21	0	2880	2030	2017	1992	1979	1954	2024	1986	63	600	500	1320	1	1	12500976	248	12.23	0.78	12	0.38	162.00	2541.00	2855	20231106	-30.61	1910	20240201	3.72	2250	-11.96	20240513	1910	3.72	20240201	2855	-30.61	20231106	1910	3.72	20240201	0.32	N	098660	500	62 억		25889	N	N	0	N	00	N
111	20240610	110642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1954	-51	5	-2.54	38325911	19552	159.46	1999	1999	1941	2605	1405	2005	1959.97	0.21	0	-1168	2030	2017	1992	1979	1954	2024	1986	63	600	500	1320	1	1	12500976	244	12.06	0.77	12	0.16	162.00	2541.00	2855	20231106	-31.56	1910	20240201	2.30	2250	-13.16	20240513	1910	2.30	20240201	2855	-31.56	20231106	1910	2.30	20240201	0.32	N	098660	500	62 억		25889	N	N	0	N	00	N
112	20240610	100638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1957	-48	5	-2.39	36293283	18509	150.96	1999	1999	1941	2605	1405	2005	1960.60	0.21	0	-1168	2030	2017	1992	1979	1954	2024	1986	63	600	500	1320	1	1	12500976	245	12.08	0.77	12	0.15	162.00	2541.00	2855	20231106	-31.45	1910	20240201	2.46	2250	-13.02	20240513	1910	2.46	20240201	2855	-31.45	20231106	1910	2.46	20240201	0.32	N	098660	500	62 억		25889	N	N	0	N	00	N
113	20240610	090644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1981	-24	5	-1.20	8052299	4035	32.91	1999	1999	1981	2605	1405	2005	1995.37	0.21	0	-1252	2030	2017	1992	1979	1954	2024	1986	63	600	500	1320	1	1	12500976	248	12.23	0.78	12	0.03	162.00	2541.00	2855	20231106	-30.61	1910	20240201	3.72	2250	-11.96	20240513	1910	3.72	20240201	2855	-30.61	20231106	1910	3.72	20240201	0.32	N	098660	500	62 억		25889	N	N	0	N	00	N
114	20240607	160701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2005	-5	5	-0.25	24261512	12261	45.05	1990	2005	1967	2610	1410	2010	1978.50	0.22	0	-1536	2050	2029	1989	1968	1928	2040	1979	63	600	500	1320	5	1	12500976	251	12.38	0.79	12	0.10	162.00	2541.00	2855	20231106	-29.77	1910	20240201	4.97	2250	-10.89	20240513	1910	4.97	20240201	2855	-29.77	20231106	1910	4.97	20240201	0.33	N	098660	500	62 억		27425	N	N	0	N	00	N
115	20240607	150707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1999	-11	5	-0.55	23963102	12112	44.50	1990	1999	1967	2610	1410	2010	1978.20	0.22	0	-1501	2050	2029	1989	1968	1928	2040	1979	63	600	500	1320	1	1	12500976	250	12.34	0.79	12	0.10	162.00	2541.00	2855	20231106	-29.98	1910	20240201	4.66	2250	-11.16	20240513	1910	4.66	20240201	2855	-29.98	20231106	1910	4.66	20240201	0.33	N	098660	500	62 억		27425	N	N	0	N	00	N
116	20240607	140701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1992	-18	5	-0.90	22427875	11340	41.67	1990	1992	1967	2610	1410	2010	1977.48	0.22	0	-1406	2050	2029	1989	1968	1928	2040	1979	63	600	500	1320	1	1	12500976	249	12.30	0.78	12	0.09	162.00	2541.00	2855	20231106	-30.23	1910	20240201	4.29	2250	-11.47	20240513	1910	4.29	20240201	2855	-30.23	20231106	1910	4.29	20240201	0.33	N	098660	500	62 억		27425	N	N	0	N	00	N
117	20240607	130656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1973	-37	5	-1.84	13246718	6699	24.61	1990	1990	1967	2610	1410	2010	1976.92	0.22	0	-1402	2050	2029	1989	1968	1928	2040	1979	63	600	500	1320	1	1	12500976	247	12.18	0.78	12	0.05	162.00	2541.00	2855	20231106	-30.89	1910	20240201	3.30	2250	-12.31	20240513	1910	3.30	20240201	2855	-30.89	20231106	1910	3.30	20240201	0.33	N	098660	500	62 억		27425	N	N	0	N	00	N
118	20240607	120702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1973	-37	5	-1.84	11856632	5994	22.02	1990	1990	1967	2610	1410	2010	1977.54	0.22	0	-1402	2050	2029	1989	1968	1928	2040	1979	63	600	500	1320	1	1	12500976	247	12.18	0.78	12	0.05	162.00	2541.00	2855	20231106	-30.89	1910	20240201	3.30	2250	-12.31	20240513	1910	3.30	20240201	2855	-30.89	20231106	1910	3.30	20240201	0.33	N	098660	500	62 억		27425	N	N	0	N	00	N
119	20240607	110654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1979	-31	5	-1.54	11507358	5817	21.37	1990	1990	1967	2610	1410	2010	1977.67	0.22	0	-1389	2050	2029	1989	1968	1928	2040	1979	63	600	500	1320	1	1	12500976	247	12.22	0.78	12	0.05	162.00	2541.00	2855	20231106	-30.68	1910	20240201	3.61	2250	-12.04	20240513	1910	3.61	20240201	2855	-30.68	20231106	1910	3.61	20240201	0.33	N	098660	500	62 억		27425	N	N	0	N	00	N
120	20240607	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1981	-29	5	-1.44	7457015	3761	13.82	1990	1990	1968	2610	1410	2010	1981.98	0.22	0	-1336	2050	2029	1989	1968	1928	2040	1979	63	600	500	1320	1	1	12500976	248	12.23	0.78	12	0.03	162.00	2541.00	2855	20231106	-30.61	1910	20240201	3.72	2250	-11.96	20240513	1910	3.72	20240201	2855	-30.61	20231106	1910	3.72	20240201	0.33	N	098660	500	62 억		27425	N	N	0	N	00	N
121	20240607	090700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1990	-20	5	-1.00	2668529	1340	4.92	1990	1990	1984	2610	1410	2010	1989.94	0.22	0	-76	2050	2029	1989	1968	1928	2040	1979	63	600	500	1320	1	1	12500976	249	12.28	0.78	12	0.01	162.00	2541.00	2855	20231106	-30.30	1910	20240201	4.19	2250	-11.56	20240513	1910	4.19	20240201	2855	-30.30	20231106	1910	4.19	20240201	0.33	N	098660	500	62 억		27425	N	N	0	N	00	N
122	20240605	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2010	43	2	2.19	53549759	27214	87.87	1967	2010	1949	2555	1377	1967	1967.61	0.22	0	-539	1990	1978	1964	1952	1938	1984	1958	63	588	500	1290	5	1	12500976	251	12.41	0.79	12	0.22	162.00	2541.00	2855	20231106	-29.60	1910	20240201	5.24	2250	-10.67	20240513	1910	5.24	20240201	2855	-29.60	20231106	1910	5.24	20240201	0.32	N	098660	500	62 억		27819	N	N	0	N	00	N
123	20240605	150655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1981	14	2	0.71	50769688	25830	83.40	1967	1981	1949	2555	1377	1967	1965.53	0.22	0	-481	1990	1978	1964	1952	1938	1984	1958	63	588	500	1290	1	1	12500976	248	12.23	0.78	12	0.21	162.00	2541.00	2855	20231106	-30.61	1910	20240201	3.72	2250	-11.96	20240513	1910	3.72	20240201	2855	-30.61	20231106	1910	3.72	20240201	0.32	N	098660	500	62 억		27819	N	N	0	N	00	N
124	20240605	140657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1974	7	2	0.36	44096885	22446	72.47	1967	1980	1949	2555	1377	1967	1964.56	0.22	0	-428	1990	1978	1964	1952	1938	1984	1958	63	588	500	1290	1	1	12500976	247	12.19	0.78	12	0.18	162.00	2541.00	2855	20231106	-30.86	1910	20240201	3.35	2250	-12.27	20240513	1910	3.35	20240201	2855	-30.86	20231106	1910	3.35	20240201	0.32	N	098660	500	62 억		27819	N	N	0	N	00	N
125	20240605	130658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1974	7	2	0.36	42705509	21741	70.20	1967	1980	1949	2555	1377	1967	1964.27	0.22	0	-389	1990	1978	1964	1952	1938	1984	1958	63	588	500	1290	1	1	12500976	247	12.19	0.78	12	0.17	162.00	2541.00	2855	20231106	-30.86	1910	20240201	3.35	2250	-12.27	20240513	1910	3.35	20240201	2855	-30.86	20231106	1910	3.35	20240201	0.32	N	098660	500	62 억		27819	N	N	0	N	00	N
126	20240605	120655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1971	4	2	0.20	40124516	20432	65.97	1967	1980	1949	2555	1377	1967	1963.79	0.22	0	-264	1990	1978	1964	1952	1938	1984	1958	63	588	500	1290	1	1	12500976	246	12.17	0.78	12	0.16	162.00	2541.00	2855	20231106	-30.96	1910	20240201	3.19	2250	-12.40	20240513	1910	3.19	20240201	2855	-30.96	20231106	1910	3.19	20240201	0.32	N	098660	500	62 억		27819	N	N	0	N	00	N
127	20240605	110656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1968	1	2	0.05	38629974	19674	63.52	1967	1980	1949	2555	1377	1967	1963.48	0.22	0	-258	1990	1978	1964	1952	1938	1984	1958	63	588	500	1290	1	1	12500976	246	12.15	0.77	12	0.16	162.00	2541.00	2855	20231106	-31.07	1910	20240201	3.04	2250	-12.53	20240513	1910	3.04	20240201	2855	-31.07	20231106	1910	3.04	20240201	0.32	N	098660	500	62 억		27819	N	N	0	N	00	N
128	20240605	100657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1967	0	3	0.00	26403659	13466	43.48	1967	1967	1949	2555	1377	1967	1960.71	0.22	0	-313	1990	1978	1964	1952	1938	1984	1958	63	588	500	1290	1	1	12500976	246	12.14	0.77	12	0.11	162.00	2541.00	2855	20231106	-31.10	1910	20240201	2.98	2250	-12.58	20240513	1910	2.98	20240201	2855	-31.10	20231106	1910	2.98	20240201	0.32	N	098660	500	62 억		27819	N	N	0	N	00	N
129	20240605	090655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1951	-16	5	-0.81	3612530	1837	5.93	1967	1967	1949	2555	1377	1967	1966.51	0.22	0	-228	1990	1978	1964	1952	1938	1984	1958	63	588	500	1290	1	1	12500976	244	12.04	0.77	12	0.01	162.00	2541.00	2855	20231106	-31.66	1910	20240201	2.15	2250	-13.29	20240513	1910	2.15	20240201	2855	-31.66	20231106	1910	2.15	20240201	0.32	N	098660	500	62 억		27819	N	N	0	N	00	N
130	20240604	160651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1967	2	2	0.10	60915387	30972	47.42	1965	1976	1950	2550	1376	1965	1966.80	0.22	0	-267	1991	1977	1956	1942	1921	1967	1932	63	585	500	1290	1	1	12500976	246	12.14	0.77	12	0.25	162.00	2541.00	2855	20231106	-31.10	1910	20240201	2.98	2250	-12.58	20240513	1910	2.98	20240201	2855	-31.10	20231106	1910	2.98	20240201	0.32	N	098660	500	62 억		28091	N	N	0	N	00	N
131	20240604	150650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1967	2	2	0.10	58543704	29766	45.57	1965	1976	1950	2550	1376	1965	1966.80	0.22	0	-196	1991	1977	1956	1942	1921	1967	1932	63	585	500	1290	1	1	12500976	246	12.14	0.77	12	0.24	162.00	2541.00	2855	20231106	-31.10	1910	20240201	2.98	2250	-12.58	20240513	1910	2.98	20240201	2855	-31.10	20231106	1910	2.98	20240201	0.32	N	098660	500	62 억		28091	N	N	0	N	00	N
132	20240604	140653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1972	7	2	0.36	48854871	24835	38.02	1965	1976	1950	2550	1376	1965	1967.19	0.22	0	-87	1991	1977	1956	1942	1921	1967	1932	63	585	500	1290	1	1	12500976	247	12.17	0.78	12	0.20	162.00	2541.00	2855	20231106	-30.93	1910	20240201	3.25	2250	-12.36	20240513	1910	3.25	20240201	2855	-30.93	20231106	1910	3.25	20240201	0.32	N	098660	500	62 억		28091	N	N	0	N	00	N
133	20240604	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1965	0	3	0.00	45039590	22896	35.05	1965	1976	1950	2550	1376	1965	1967.15	0.22	0	-87	1991	1977	1956	1942	1921	1967	1932	63	585	500	1290	1	1	12500976	246	12.13	0.77	12	0.18	162.00	2541.00	2855	20231106	-31.17	1910	20240201	2.88	2250	-12.67	20240513	1910	2.88	20240201	2855	-31.17	20231106	1910	2.88	20240201	0.32	N	098660	500	62 억		28091	N	N	0	N	00	N
134	20240604	120649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1973	8	2	0.41	44652035	22699	34.75	1965	1976	1950	2550	1376	1965	1967.15	0.22	0	-87	1991	1977	1956	1942	1921	1967	1932	63	585	500	1290	1	1	12500976	247	12.18	0.78	12	0.18	162.00	2541.00	2855	20231106	-30.89	1910	20240201	3.30	2250	-12.31	20240513	1910	3.30	20240201	2855	-30.89	20231106	1910	3.30	20240201	0.32	N	098660	500	62 억		28091	N	N	0	N	00	N
135	20240604	110645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1973	8	2	0.41	43247877	21986	33.66	1965	1976	1950	2550	1376	1965	1967.07	0.22	0	-159	1991	1977	1956	1942	1921	1967	1932	63	585	500	1290	1	1	12500976	247	12.18	0.78	12	0.18	162.00	2541.00	2855	20231106	-30.89	1910	20240201	3.30	2250	-12.31	20240513	1910	3.30	20240201	2855	-30.89	20231106	1910	3.30	20240201	0.32	N	098660	500	62 억		28091	N	N	0	N	00	N
136	20240604	100648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1971	6	2	0.31	31888901	16231	24.85	1965	1976	1950	2550	1376	1965	1964.69	0.22	0	-127	1991	1977	1956	1942	1921	1967	1932	63	585	500	1290	1	1	12500976	246	12.17	0.78	12	0.13	162.00	2541.00	2855	20231106	-30.96	1910	20240201	3.19	2250	-12.40	20240513	1910	3.19	20240201	2855	-30.96	20231106	1910	3.19	20240201	0.32	N	098660	500	62 억		28091	N	N	0	N	00	N
137	20240604	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1968	3	2	0.15	29407637	14968	22.92	1965	1968	1950	2550	1376	1965	1964.70	0.22	0	-803	1991	1977	1956	1942	1921	1967	1932	63	585	500	1290	1	1	12500976	246	12.15	0.77	12	0.12	162.00	2541.00	2855	20231106	-31.07	1910	20240201	3.04	2250	-12.53	20240513	1910	3.04	20240201	2855	-31.07	20231106	1910	3.04	20240201	0.32	N	098660	500	62 억		28091	N	N	0	N	00	N
138	20240603	160641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1965	-5	5	-0.25	127545112	65315	226.63	1970	1970	1935	2560	1379	1970	1952.74	0.22	0	94	2066	2018	1977	1929	1888	1997	1908	63	590	500	1300	1	1	12500976	246	12.13	0.77	12	0.52	162.00	2541.00	2870	20230525	-31.53	1910	20240201	2.88	2250	-12.67	20240513	1910	2.88	20240201	2855	-31.17	20231106	1910	2.88	20240201	0.32	N	098660	500	62 억		27958	N	N	0	N	00	N
139	20240603	150643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1952	-18	5	-0.91	121920355	62450	216.69	1970	1970	1935	2560	1379	1970	1952.26	0.22	0	294	2066	2018	1977	1929	1888	1997	1908	63	590	500	1300	1	1	12500976	244	12.05	0.77	12	0.50	162.00	2541.00	2870	20230525	-31.99	1910	20240201	2.20	2250	-13.24	20240513	1910	2.20	20240201	2855	-31.63	20231106	1910	2.20	20240201	0.32	N	098660	500	62 억		27958	N	N	0	N	00	N
140	20240603	140640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1953	-17	5	-0.86	113753518	58281	202.22	1970	1970	1935	2560	1379	1970	1951.78	0.22	0	1624	2066	2018	1977	1929	1888	1997	1908	63	590	500	1300	1	1	12500976	244	12.06	0.77	12	0.47	162.00	2541.00	2870	20230525	-31.95	1910	20240201	2.25	2250	-13.20	20240513	1910	2.25	20240201	2855	-31.59	20231106	1910	2.25	20240201	0.32	N	098660	500	62 억		27958	N	N	0	N	00	N
141	20240603	130641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1951	-19	5	-0.96	104186636	53384	185.23	1970	1970	1935	2560	1379	1970	1951.61	0.22	0	781	2066	2018	1977	1929	1888	1997	1908	63	590	500	1300	1	1	12500976	244	12.04	0.77	12	0.43	162.00	2541.00	2870	20230525	-32.02	1910	20240201	2.15	2250	-13.29	20240513	1910	2.15	20240201	2855	-31.66	20231106	1910	2.15	20240201	0.32	N	098660	500	62 억		27958	N	N	0	N	00	N
142	20240603	120641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1954	-16	5	-0.81	80550147	41287	143.26	1970	1970	1935	2560	1379	1970	1950.94	0.22	0	488	2066	2018	1977	1929	1888	1997	1908	63	590	500	1300	1	1	12500976	244	12.06	0.77	12	0.33	162.00	2541.00	2870	20230525	-31.92	1910	20240201	2.30	2250	-13.16	20240513	1910	2.30	20240201	2855	-31.56	20231106	1910	2.30	20240201	0.32	N	098660	500	62 억		27958	N	N	0	N	00	N
143	20240603	110637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1952	-18	5	-0.91	77769196	39863	138.32	1970	1970	1935	2560	1379	1970	1950.87	0.22	0	488	2066	2018	1977	1929	1888	1997	1908	63	590	500	1300	1	1	12500976	244	12.05	0.77	12	0.32	162.00	2541.00	2870	20230525	-31.99	1910	20240201	2.20	2250	-13.24	20240513	1910	2.20	20240201	2855	-31.63	20231106	1910	2.20	20240201	0.32	N	098660	500	62 억		27958	N	N	0	N	00	N
144	20240603	100635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1955	-15	5	-0.76	71079864	36441	126.44	1970	1970	1935	2560	1379	1970	1950.50	0.22	0	412	2066	2018	1977	1929	1888	1997	1908	63	590	500	1300	1	1	12500976	244	12.07	0.77	12	0.29	162.00	2541.00	2870	20230525	-31.88	1910	20240201	2.36	2250	-13.11	20240513	1910	2.36	20240201	2855	-31.52	20231106	1910	2.36	20240201	0.32	N	098660	500	62 억		27958	N	N	0	N	00	N
145	20240603	090634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1940	-30	5	-1.52	23294407	11888	41.25	1970	1970	1940	2560	1379	1970	1959.40	0.22	0	-221	2066	2018	1977	1929	1888	1997	1908	63	590	500	1300	1	1	12500976	243	11.98	0.76	12	0.10	162.00	2541.00	2870	20230525	-32.40	1910	20240201	1.57	2250	-13.78	20240513	1910	1.57	20240201	2855	-32.05	20231106	1910	1.57	20240201	0.32	N	098660	500	62 억		27958	N	N	0	N	00	N