KissMeData/306040/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	161153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	10	2	0.14	119837070	16975	129.49	7020	7090	7020	9170	4950	7060	7059.59	1.87	0	-824	7166	7112	7026	6972	6886	7140	7000	49	2110	500	4940	10	1	9865828	698	5.32	0.50	12	0.17	1330.00	14073.00	15050	20230503	-53.02	6940	20240426	1.87	9530	-25.81	20240102	6940	1.87	20240426	15050	-53.02	20230503	6940	1.87	20240426	1.42	N	306040	500	49 억		184493	N	N	0	N	00	N
3	20240430	151203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7050	-10	5	-0.14	118896890	16842	128.48	7020	7090	7020	9170	4950	7060	7059.55	1.87	0	-811	7166	7112	7026	6972	6886	7140	7000	49	2110	500	4940	10	1	9865828	696	5.30	0.50	12	0.17	1330.00	14073.00	15050	20230503	-53.16	6940	20240426	1.59	9530	-26.02	20240102	6940	1.59	20240426	15050	-53.16	20230503	6940	1.59	20240426	1.42	N	306040	500	49 억		184493	N	N	0	N	00	N
4	20240430	141210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	10	2	0.14	106312690	15058	114.87	7020	7090	7020	9170	4950	7060	7060.21	1.87	0	-1121	7166	7112	7026	6972	6886	7140	7000	49	2110	500	4940	10	1	9865828	698	5.32	0.50	12	0.15	1330.00	14073.00	15050	20230503	-53.02	6940	20240426	1.87	9530	-25.81	20240102	6940	1.87	20240426	15050	-53.02	20230503	6940	1.87	20240426	1.42	N	306040	500	49 억		184493	N	N	0	N	00	N
5	20240430	131205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	10	2	0.14	58963730	8353	63.72	7020	7090	7020	9170	4950	7060	7058.99	1.87	0	-1148	7166	7112	7026	6972	6886	7140	7000	49	2110	500	4940	10	1	9865828	698	5.32	0.50	12	0.08	1330.00	14073.00	15050	20230503	-53.02	6940	20240426	1.87	9530	-25.81	20240102	6940	1.87	20240426	15050	-53.02	20230503	6940	1.87	20240426	1.42	N	306040	500	49 억		184493	N	N	0	N	00	N
6	20240430	121203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7080	20	2	0.28	55987180	7932	60.51	7020	7090	7020	9170	4950	7060	7058.39	1.87	0	-1143	7166	7112	7026	6972	6886	7140	7000	49	2110	500	4940	10	1	9865828	699	5.32	0.50	12	0.08	1330.00	14073.00	15050	20230503	-52.96	6940	20240426	2.02	9530	-25.71	20240102	6940	2.02	20240426	15050	-52.96	20230503	6940	2.02	20240426	1.42	N	306040	500	49 억		184493	N	N	0	N	00	N
7	20240430	111157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7060	0	3	0.00	41871430	5936	45.28	7020	7080	7020	9170	4950	7060	7053.81	1.87	0	-124	7166	7112	7026	6972	6886	7140	7000	49	2110	500	4940	10	1	9865828	697	5.31	0.50	12	0.06	1330.00	14073.00	15050	20230503	-53.09	6940	20240426	1.73	9530	-25.92	20240102	6940	1.73	20240426	15050	-53.09	20230503	6940	1.73	20240426	1.42	N	306040	500	49 억		184493	N	N	0	N	00	N
8	20240430	101159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	10	2	0.14	17424880	2470	18.84	7020	7080	7020	9170	4950	7060	7054.61	1.87	0	117	7166	7112	7026	6972	6886	7140	7000	49	2110	500	4940	10	1	9865828	698	5.32	0.50	12	0.03	1330.00	14073.00	15050	20230503	-53.02	6940	20240426	1.87	9530	-25.81	20240102	6940	1.87	20240426	15050	-53.02	20230503	6940	1.87	20240426	1.42	N	306040	500	49 억		184493	N	N	0	N	00	N
9	20240430	091208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7060	0	3	0.00	4495190	639	4.87	7020	7060	7020	9170	4950	7060	7034.73	1.87	0	76	7166	7112	7026	6972	6886	7140	7000	49	2110	500	4940	10	1	9865828	697	5.31	0.50	12	0.01	1330.00	14073.00	15050	20230503	-53.09	6940	20240426	1.73	9530	-25.92	20240102	6940	1.73	20240426	15050	-53.09	20230503	6940	1.73	20240426	1.42	N	306040	500	49 억		184493	N	N	0	N	00	N
10	20240429	161148	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7060	80	2	1.15	91953780	13075	50.56	6980	7080	6940	9070	4890	6980	7032.79	1.82	0	4816	7113	7046	6993	6926	6873	7020	6900	49	2090	500	4880	10	1	9865828	697	5.31	0.50	12	0.13	1330.00	14073.00	15140	20230421	-53.37	6940	20240429	1.73	9530	-25.92	20240102	6940	1.73	20240429	15050	-53.09	20230503	6940	1.73	20240429	1.41	N	306040	500	49 억		179285	N	N	0	N	00	N
11	20240429	151159	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7040	60	2	0.86	71995240	10250	39.64	6980	7060	6940	9070	4890	6980	7023.93	1.82	0	3306	7113	7046	6993	6926	6873	7020	6900	49	2090	500	4880	10	1	9865828	695	5.29	0.50	12	0.10	1330.00	14073.00	15140	20230421	-53.50	6940	20240429	1.44	9530	-26.13	20240102	6940	1.44	20240429	15050	-53.22	20230503	6940	1.44	20240429	1.41	N	306040	500	49 억		179285	N	N	0	N	00	N
12	20240429	141113	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7040	60	2	0.86	38374000	5480	21.19	6980	7040	6940	9070	4890	6980	7002.55	1.82	0	1853	7113	7046	6993	6926	6873	7020	6900	49	2090	500	4880	10	1	9865828	695	5.29	0.50	12	0.06	1330.00	14073.00	15140	20230421	-53.50	6940	20240429	1.44	9530	-26.13	20240102	6940	1.44	20240429	15050	-53.22	20230503	6940	1.44	20240429	1.41	N	306040	500	49 억		179285	N	N	0	N	00	N
13	20240429	131157	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7020	40	2	0.57	25254550	3606	13.94	6980	7030	6940	9070	4890	6980	7003.48	1.82	0	768	7113	7046	6993	6926	6873	7020	6900	49	2090	500	4880	10	1	9865828	693	5.28	0.50	12	0.04	1330.00	14073.00	15140	20230421	-53.63	6940	20240429	1.15	9530	-26.34	20240102	6940	1.15	20240429	15050	-53.36	20230503	6940	1.15	20240429	1.41	N	306040	500	49 억		179285	N	N	0	N	00	N
14	20240429	121156	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7030	50	2	0.72	23105270	3300	12.76	6980	7030	6940	9070	4890	6980	7001.60	1.82	0	607	7113	7046	6993	6926	6873	7020	6900	49	2090	500	4880	10	1	9865828	694	5.29	0.50	12	0.03	1330.00	14073.00	15140	20230421	-53.57	6940	20240429	1.30	9530	-26.23	20240102	6940	1.30	20240429	15050	-53.29	20230503	6940	1.30	20240429	1.41	N	306040	500	49 억		179285	N	N	0	N	00	N
15	20240429	111131	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7020	40	2	0.57	16118770	2305	8.91	6980	7020	6940	9070	4890	6980	6992.96	1.82	0	270	7113	7046	6993	6926	6873	7020	6900	49	2090	500	4880	10	1	9865828	693	5.28	0.50	12	0.02	1330.00	14073.00	15140	20230421	-53.63	6940	20240429	1.15	9530	-26.34	20240102	6940	1.15	20240429	15050	-53.36	20230503	6940	1.15	20240429	1.41	N	306040	500	49 억		179285	N	N	0	N	00	N
16	20240429	101157	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7000	20	2	0.29	12243180	1751	6.77	6980	7020	6940	9070	4890	6980	6992.11	1.82	0	462	7113	7046	6993	6926	6873	7020	6900	49	2090	500	4880	10	1	9865828	691	5.26	0.50	12	0.02	1330.00	14073.00	15140	20230421	-53.76	6940	20240429	0.86	9530	-26.55	20240102	6940	0.86	20240429	15050	-53.49	20230503	6940	0.86	20240429	1.41	N	306040	500	49 억		179285	N	N	0	N	00	N
17	20240429	091156	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6980	0	3	0.00	2382780	342	1.32	6980	7020	6940	9070	4890	6980	6967.19	1.82	0	8	7113	7046	6993	6926	6873	7020	6900	49	2090	500	4880	10	1	9865828	689	5.25	0.50	12	0.00	1330.00	14073.00	15140	20230421	-53.90	6940	20240429	0.58	9530	-26.76	20240102	6940	0.58	20240429	15050	-53.62	20230503	6940	0.58	20240429	1.41	N	306040	500	49 억		179285	N	N	0	N	00	N
18	20240426	161151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6980	-80	5	-1.13	180693430	25860	103.13	7030	7060	6940	9170	4950	7060	6987.37	1.82	0	-806	7133	7096	7043	7006	6953	7115	7025	49	2110	500	4940	10	1	9865828	689	5.25	0.50	12	0.26	1330.00	14073.00	15550	20230420	-55.11	6940	20240426	0.58	9530	-26.76	20240102	6940	0.58	20240426	15050	-53.62	20230503	6940	0.58	20240426	1.37	N	306040	500	49 억		179556	N	N	0	N	00	N
19	20240426	151152	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6990	-70	5	-0.99	177852150	25453	101.51	7030	7060	6940	9170	4950	7060	6987.47	1.82	0	-841	7133	7096	7043	7006	6953	7115	7025	49	2110	500	4940	10	1	9865828	690	5.26	0.50	12	0.26	1330.00	14073.00	15550	20230420	-55.05	6940	20240426	0.72	9530	-26.65	20240102	6940	0.72	20240426	15050	-53.55	20230503	6940	0.72	20240426	1.37	N	306040	500	49 억		179556	N	N	0	N	00	N
20	20240426	141151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7010	-50	5	-0.71	121246630	17334	69.13	7030	7060	6940	9170	4950	7060	6994.73	1.82	0	-1210	7133	7096	7043	7006	6953	7115	7025	49	2110	500	4940	10	1	9865828	692	5.27	0.50	12	0.18	1330.00	14073.00	15550	20230420	-54.92	6940	20240426	1.01	9530	-26.44	20240102	6940	1.01	20240426	15050	-53.42	20230503	6940	1.01	20240426	1.37	N	306040	500	49 억		179556	N	N	0	N	00	N
21	20240426	131152	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6990	-70	5	-0.99	83248000	11886	47.40	7030	7060	6940	9170	4950	7060	7003.87	1.82	0	-1366	7133	7096	7043	7006	6953	7115	7025	49	2110	500	4940	10	1	9865828	690	5.26	0.50	12	0.12	1330.00	14073.00	15550	20230420	-55.05	6940	20240426	0.72	9530	-26.65	20240102	6940	0.72	20240426	15050	-53.55	20230503	6940	0.72	20240426	1.37	N	306040	500	49 억		179556	N	N	0	N	00	N
22	20240426	121149	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7010	-50	5	-0.71	67705400	9663	38.54	7030	7060	6940	9170	4950	7060	7006.66	1.82	0	-1292	7133	7096	7043	7006	6953	7115	7025	49	2110	500	4940	10	1	9865828	692	5.27	0.50	12	0.10	1330.00	14073.00	15550	20230420	-54.92	6940	20240426	1.01	9530	-26.44	20240102	6940	1.01	20240426	15050	-53.42	20230503	6940	1.01	20240426	1.37	N	306040	500	49 억		179556	N	N	0	N	00	N
23	20240426	111144	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7050	-10	5	-0.14	58960960	8413	33.55	7030	7060	6940	9170	4950	7060	7008.32	1.82	0	-1179	7133	7096	7043	7006	6953	7115	7025	49	2110	500	4940	10	1	9865828	696	5.30	0.50	12	0.09	1330.00	14073.00	15550	20230420	-54.66	6940	20240426	1.59	9530	-26.02	20240102	6940	1.59	20240426	15050	-53.16	20230503	6940	1.59	20240426	1.37	N	306040	500	49 억		179556	N	N	0	N	00	N
24	20240426	101149	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7000	-60	5	-0.85	27386900	3896	15.54	7030	7060	6980	9170	4950	7060	7029.49	1.82	0	-698	7133	7096	7043	7006	6953	7115	7025	49	2110	500	4940	10	1	9865828	691	5.26	0.50	12	0.04	1330.00	14073.00	15550	20230420	-54.98	6980	20240426	0.29	9530	-26.55	20240102	6980	0.29	20240426	15050	-53.49	20230503	6980	0.29	20240426	1.37	N	306040	500	49 억		179556	N	N	0	N	00	N
25	20240426	091153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7050	-10	5	-0.14	3557110	504	2.01	7030	7060	7030	9170	4950	7060	7057.76	1.82	0	-10	7133	7096	7043	7006	6953	7115	7025	49	2110	500	4940	10	1	9865828	696	5.30	0.50	12	0.01	1330.00	14073.00	15550	20230420	-54.66	6990	20240425	0.86	9530	-26.02	20240102	6990	0.86	20240425	15050	-53.16	20230503	6990	0.86	20240425	1.37	N	306040	500	49 억		179556	N	N	0	N	00	N
26	20240425	161143	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7060	-20	5	-0.28	176113120	25066	40.55	7040	7080	6990	9200	4960	7080	7025.25	1.86	0	-4296	7420	7250	7150	6980	6880	7200	6930	49	2120	500	4950	10	1	9865828	697	5.31	0.50	12	0.25	1330.00	14073.00	15700	20230419	-55.03	6990	20240425	1.00	9530	-25.92	20240102	6990	1.00	20240425	15050	-53.09	20230503	6990	1.00	20240425	1.36	N	306040	500	49 억		183472	N	N	0	N	00	N
27	20240425	151149	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7010	-70	5	-0.99	171469740	24408	39.48	7040	7080	6990	9200	4960	7080	7025.15	1.86	0	-4313	7420	7250	7150	6980	6880	7200	6930	49	2120	500	4950	10	1	9865828	692	5.27	0.50	12	0.25	1330.00	14073.00	15700	20230419	-55.35	6990	20240425	0.29	9530	-26.44	20240102	6990	0.29	20240425	15050	-53.42	20230503	6990	0.29	20240425	1.36	N	306040	500	49 억		183472	N	N	0	N	00	N
28	20240425	141145	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7010	-70	5	-0.99	161288030	22956	37.13	7040	7080	6990	9200	4960	7080	7025.96	1.86	0	-3954	7420	7250	7150	6980	6880	7200	6930	49	2120	500	4950	10	1	9865828	692	5.27	0.50	12	0.23	1330.00	14073.00	15700	20230419	-55.35	6990	20240425	0.29	9530	-26.44	20240102	6990	0.29	20240425	15050	-53.42	20230503	6990	0.29	20240425	1.36	N	306040	500	49 억		183472	N	N	0	N	00	N
29	20240425	131145	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7040	-40	5	-0.56	151616220	21579	34.91	7040	7080	6990	9200	4960	7080	7026.10	1.86	0	-4049	7420	7250	7150	6980	6880	7200	6930	49	2120	500	4950	10	1	9865828	695	5.29	0.50	12	0.22	1330.00	14073.00	15700	20230419	-55.16	6990	20240425	0.72	9530	-26.13	20240102	6990	0.72	20240425	15050	-53.22	20230503	6990	0.72	20240425	1.36	N	306040	500	49 억		183472	N	N	0	N	00	N
30	20240425	121143	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7040	-40	5	-0.56	120314920	17119	27.69	7040	7070	6990	9200	4960	7080	7028.15	1.86	0	-3989	7420	7250	7150	6980	6880	7200	6930	49	2120	500	4950	10	1	9865828	695	5.29	0.50	12	0.17	1330.00	14073.00	15700	20230419	-55.16	6990	20240425	0.72	9530	-26.13	20240102	6990	0.72	20240425	15050	-53.22	20230503	6990	0.72	20240425	1.36	N	306040	500	49 억		183472	N	N	0	N	00	N
31	20240425	111144	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7010	-70	5	-0.99	113176210	16104	26.05	7040	7070	6990	9200	4960	7080	7027.83	1.86	0	-4106	7420	7250	7150	6980	6880	7200	6930	49	2120	500	4950	10	1	9865828	692	5.27	0.50	12	0.16	1330.00	14073.00	15700	20230419	-55.35	6990	20240425	0.29	9530	-26.44	20240102	6990	0.29	20240425	15050	-53.42	20230503	6990	0.29	20240425	1.36	N	306040	500	49 억		183472	N	N	0	N	00	N
32	20240425	101144	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7040	-40	5	-0.56	57717670	8195	13.26	7040	7070	7010	9200	4960	7080	7043.03	1.86	0	-2632	7420	7250	7150	6980	6880	7200	6930	49	2120	500	4950	10	1	9865828	695	5.29	0.50	12	0.08	1330.00	14073.00	15700	20230419	-55.16	7010	20240425	0.43	9530	-26.13	20240102	7010	0.43	20240425	15050	-53.22	20230503	7010	0.43	20240425	1.36	N	306040	500	49 억		183472	N	N	0	N	00	N
33	20240425	091148	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7050	-30	5	-0.42	19471740	2767	4.48	7040	7070	7010	9200	4960	7080	7037.13	1.86	0	-796	7420	7250	7150	6980	6880	7200	6930	49	2120	500	4950	10	1	9865828	696	5.30	0.50	12	0.03	1330.00	14073.00	15700	20230419	-55.10	7010	20240425	0.57	9530	-26.02	20240102	7010	0.57	20240425	15050	-53.16	20230503	7010	0.57	20240425	1.36	N	306040	500	49 억		183472	N	N	0	N	00	N
34	20240424	161125	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7080	-70	5	-0.98	437253010	61758	362.24	7150	7320	7050	9290	5010	7150	7080.10	1.82	0	4107	7516	7332	7206	7022	6896	7270	6960	49	2140	500	5000	10	1	9865828	699	5.32	0.50	12	0.63	1330.00	14073.00	15700	20230419	-54.90	7050	20240424	0.43	9530	-25.71	20240102	7050	0.43	20240424	15050	-52.96	20230503	7050	0.43	20240424	1.36	N	306040	500	49 억		179366	N	N	0	N	00	N
35	20240424	151142	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7050	-100	5	-1.40	429378470	60644	355.70	7150	7320	7050	9290	5010	7150	7080.31	1.82	0	4135	7516	7332	7206	7022	6896	7270	6960	49	2140	500	5000	10	1	9865828	696	5.30	0.50	12	0.61	1330.00	14073.00	15700	20230419	-55.10	7050	20240424	0.00	9530	-26.02	20240102	7050	0.00	20240424	15050	-53.16	20230503	7050	0.00	20240424	1.36	N	306040	500	49 억		179366	N	N	0	N	00	N
36	20240424	141143	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7070	-80	5	-1.12	322175150	45454	266.61	7150	7320	7070	9290	5010	7150	7087.94	1.82	0	3262	7516	7332	7206	7022	6896	7270	6960	49	2140	500	5000	10	1	9865828	698	5.32	0.50	12	0.46	1330.00	14073.00	15700	20230419	-54.97	7070	20240424	0.00	9530	-25.81	20240102	7070	0.00	20240424	15050	-53.02	20230503	7070	0.00	20240424	1.36	N	306040	500	49 억		179366	N	N	0	N	00	N
37	20240424	131146	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7100	-50	5	-0.70	191617870	27002	158.38	7150	7320	7070	9290	5010	7150	7096.43	1.82	0	2834	7516	7332	7206	7022	6896	7270	6960	49	2140	500	5000	10	1	9865828	700	5.34	0.50	12	0.27	1330.00	14073.00	15700	20230419	-54.78	7070	20240424	0.42	9530	-25.50	20240102	7070	0.42	20240424	15050	-52.82	20230503	7070	0.42	20240424	1.36	N	306040	500	49 억		179366	N	N	0	N	00	N
38	20240424	121140	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7080	-70	5	-0.98	151120340	21291	124.88	7150	7320	7070	9290	5010	7150	7097.85	1.82	0	1431	7516	7332	7206	7022	6896	7270	6960	49	2140	500	5000	10	1	9865828	699	5.32	0.50	12	0.22	1330.00	14073.00	15700	20230419	-54.90	7070	20240424	0.14	9530	-25.71	20240102	7070	0.14	20240424	15050	-52.96	20230503	7070	0.14	20240424	1.36	N	306040	500	49 억		179366	N	N	0	N	00	N
39	20240424	111138	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7110	-40	5	-0.56	97428650	13710	80.42	7150	7320	7070	9290	5010	7150	7106.39	1.82	0	589	7516	7332	7206	7022	6896	7270	6960	49	2140	500	5000	10	1	9865828	701	5.35	0.51	12	0.14	1330.00	14073.00	15700	20230419	-54.71	7070	20240424	0.57	9530	-25.39	20240102	7070	0.57	20240424	15050	-52.76	20230503	7070	0.57	20240424	1.36	N	306040	500	49 억		179366	N	N	0	N	00	N
40	20240424	101136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7120	-30	5	-0.42	18018360	2512	14.73	7150	7320	7120	9290	5010	7150	7172.91	1.82	0	-730	7516	7332	7206	7022	6896	7270	6960	49	2140	500	5000	10	1	9865828	702	5.35	0.51	12	0.03	1330.00	14073.00	15700	20230419	-54.65	7080	20240423	0.56	9530	-25.29	20240102	7080	0.56	20240423	15050	-52.69	20230503	7080	0.56	20240423	1.36	N	306040	500	49 억		179366	N	N	0	N	00	N
41	20240424	091140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	40	2	0.56	2545470	352	2.06	7150	7320	7150	9290	5010	7150	7231.45	1.82	0	-41	7516	7332	7206	7022	6896	7270	6960	49	2140	500	5000	10	1	9865828	709	5.41	0.51	12	0.00	1330.00	14073.00	15700	20230419	-54.20	7080	20240423	1.55	9530	-24.55	20240102	7080	1.55	20240423	15050	-52.23	20230503	7080	1.55	20240423	1.36	N	306040	500	49 억		179366	N	N	0	N	00	N
42	20240423	161111	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7150	-100	5	-1.38	121492330	17012	140.53	7250	7390	7080	9420	5080	7250	7141.56	1.80	0	1562	7363	7306	7223	7166	7083	7335	7195	49	2170	500	5070	10	1	9865828	705	5.38	0.51	12	0.17	1330.00	14073.00	15700	20230419	-54.46	7080	20240423	0.99	9530	-24.97	20240102	7080	0.99	20240423	15050	-52.49	20230503	7080	0.99	20240423	1.35	N	306040	500	49 억		177805	N	N	0	N	00	N
43	20240423	151135	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7130	-120	5	-1.66	114831320	16078	132.81	7250	7390	7080	9420	5080	7250	7142.14	1.80	0	1657	7363	7306	7223	7166	7083	7335	7195	49	2170	500	5070	10	1	9865828	703	5.36	0.51	12	0.16	1330.00	14073.00	15700	20230419	-54.59	7080	20240423	0.71	9530	-25.18	20240102	7080	0.71	20240423	15050	-52.62	20230503	7080	0.71	20240423	1.35	N	306040	500	49 억		177805	N	N	0	N	00	N
44	20240423	141134	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7120	-130	5	-1.79	98111880	13726	113.38	7250	7390	7100	9420	5080	7250	7147.89	1.80	0	1478	7363	7306	7223	7166	7083	7335	7195	49	2170	500	5070	10	1	9865828	702	5.35	0.51	12	0.14	1330.00	14073.00	15700	20230419	-54.65	7100	20240423	0.28	9530	-25.29	20240102	7100	0.28	20240423	15050	-52.69	20230503	7100	0.28	20240423	1.35	N	306040	500	49 억		177805	N	N	0	N	00	N
45	20240423	131133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7110	-140	5	-1.93	61047170	8511	70.30	7250	7390	7110	9420	5080	7250	7172.74	1.80	0	52	7363	7306	7223	7166	7083	7335	7195	49	2170	500	5070	10	1	9865828	701	5.35	0.51	12	0.09	1330.00	14073.00	15700	20230419	-54.71	7100	20240419	0.14	9530	-25.39	20240102	7100	0.14	20240419	15050	-52.76	20230503	7100	0.14	20240419	1.35	N	306040	500	49 억		177805	N	N	0	N	00	N
46	20240423	121131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	-80	5	-1.10	35495710	4928	40.71	7250	7390	7110	9420	5080	7250	7202.86	1.80	0	-64	7363	7306	7223	7166	7083	7335	7195	49	2170	500	5070	10	1	9865828	707	5.39	0.51	12	0.05	1330.00	14073.00	15700	20230419	-54.33	7100	20240419	0.99	9530	-24.76	20240102	7100	0.99	20240419	15050	-52.36	20230503	7100	0.99	20240419	1.35	N	306040	500	49 억		177805	N	N	0	N	00	N
47	20240423	111133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	-70	5	-0.97	21262280	2938	24.27	7250	7390	7110	9420	5080	7250	7236.99	1.80	0	-196	7363	7306	7223	7166	7083	7335	7195	49	2170	500	5070	10	1	9865828	708	5.40	0.51	12	0.03	1330.00	14073.00	15700	20230419	-54.27	7100	20240419	1.13	9530	-24.66	20240102	7100	1.13	20240419	15050	-52.29	20230503	7100	1.13	20240419	1.35	N	306040	500	49 억		177805	N	N	0	N	00	N
48	20240423	101130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	-40	5	-0.55	10384390	1446	11.94	7250	7290	7110	9420	5080	7250	7181.46	1.80	0	-2	7363	7306	7223	7166	7083	7335	7195	49	2170	500	5070	10	1	9865828	711	5.42	0.51	12	0.01	1330.00	14073.00	15700	20230419	-54.08	7100	20240419	1.55	9530	-24.34	20240102	7100	1.55	20240419	15050	-52.09	20230503	7100	1.55	20240419	1.35	N	306040	500	49 억		177805	N	N	0	N	00	N
49	20240423	091134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	30	2	0.41	1077750	148	1.22	7250	7290	7250	9420	5080	7250	7282.09	1.80	0	-3	7363	7306	7223	7166	7083	7335	7195	49	2170	500	5070	10	1	9865828	718	5.47	0.52	12	0.00	1330.00	14073.00	15700	20230419	-53.63	7100	20240419	2.54	9530	-23.61	20240102	7100	2.54	20240419	15050	-51.63	20230503	7100	2.54	20240419	1.35	N	306040	500	49 억		177805	N	N	0	N	00	N
50	20240422	161129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	100	2	1.40	86939600	12104	83.73	7200	7280	7140	9290	5010	7150	7182.72	1.80	0	-260	7396	7272	7186	7062	6976	7230	7020	49	2140	500	5000	10	1	9865828	715	5.45	0.52	12	0.12	1330.00	14073.00	15700	20230419	-53.82	7100	20240419	2.11	9530	-23.92	20240102	7100	2.11	20240419	15050	-51.83	20230503	7100	2.11	20240419	1.35	N	306040	500	49 억		178065	N	N	1	N	00	N
51	20240422	151126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	80	2	1.12	84162270	11720	81.07	7200	7280	7140	9290	5010	7150	7181.08	1.80	0	-193	7396	7272	7186	7062	6976	7230	7020	49	2140	500	5000	10	1	9865828	713	5.44	0.51	12	0.12	1330.00	14073.00	15700	20230419	-53.95	7100	20240419	1.83	9530	-24.13	20240102	7100	1.83	20240419	15050	-51.96	20230503	7100	1.83	20240419	1.35	N	306040	500	49 억		178065	N	N	1	N	00	N
52	20240422	141128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7150	0	3	0.00	63075980	8785	60.77	7200	7280	7140	9290	5010	7150	7179.97	1.80	0	-274	7396	7272	7186	7062	6976	7230	7020	49	2140	500	5000	10	1	9865828	705	5.38	0.51	12	0.09	1330.00	14073.00	15700	20230419	-54.46	7100	20240419	0.70	9530	-24.97	20240102	7100	0.70	20240419	15050	-52.49	20230503	7100	0.70	20240419	1.35	N	306040	500	49 억		178065	N	N	1	N	00	N
53	20240422	131124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7150	0	3	0.00	39366520	5469	37.83	7200	7280	7140	9290	5010	7150	7198.13	1.80	0	-1421	7396	7272	7186	7062	6976	7230	7020	49	2140	500	5000	10	1	9865828	705	5.38	0.51	12	0.06	1330.00	14073.00	15700	20230419	-54.46	7100	20240419	0.70	9530	-24.97	20240102	7100	0.70	20240419	15050	-52.49	20230503	7100	0.70	20240419	1.35	N	306040	500	49 억		178065	N	N	1	N	00	N
54	20240422	121123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	30	2	0.42	23319330	3234	22.37	7200	7280	7150	9290	5010	7150	7210.70	1.80	0	-1404	7396	7272	7186	7062	6976	7230	7020	49	2140	500	5000	10	1	9865828	708	5.40	0.51	12	0.03	1330.00	14073.00	15700	20230419	-54.27	7100	20240419	1.13	9530	-24.66	20240102	7100	1.13	20240419	15050	-52.29	20230503	7100	1.13	20240419	1.35	N	306040	500	49 억		178065	N	N	1	N	00	N
55	20240422	111125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	30	2	0.42	19875690	2754	19.05	7200	7280	7150	9290	5010	7150	7217.05	1.80	0	-1340	7396	7272	7186	7062	6976	7230	7020	49	2140	500	5000	10	1	9865828	708	5.40	0.51	12	0.03	1330.00	14073.00	15700	20230419	-54.27	7100	20240419	1.13	9530	-24.66	20240102	7100	1.13	20240419	15050	-52.29	20230503	7100	1.13	20240419	1.35	N	306040	500	49 억		178065	N	N	1	N	00	N
56	20240422	101126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	100	2	1.40	8698950	1205	8.34	7200	7280	7150	9290	5010	7150	7219.10	1.80	0	-435	7396	7272	7186	7062	6976	7230	7020	49	2140	500	5000	10	1	9865828	715	5.45	0.52	12	0.01	1330.00	14073.00	15700	20230419	-53.82	7100	20240419	2.11	9530	-23.92	20240102	7100	2.11	20240419	15050	-51.83	20230503	7100	2.11	20240419	1.35	N	306040	500	49 억		178065	N	N	1	N	00	N
57	20240422	091127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	70	2	0.98	3923550	545	3.77	7200	7280	7150	9290	5010	7150	7199.26	1.80	0	-221	7396	7272	7186	7062	6976	7230	7020	49	2140	500	5000	10	1	9865828	712	5.43	0.51	12	0.01	1330.00	14073.00	15700	20230419	-54.01	7100	20240419	1.69	9530	-24.24	20240102	7100	1.69	20240419	15050	-52.03	20230503	7100	1.69	20240419	1.35	N	306040	500	49 억		178065	N	N	1	N	00	N
58	20240419	161033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7150	-120	5	-1.65	103681470	14440	160.68	7290	7310	7100	9450	5090	7270	7180.22	1.87	0	-6149	7336	7302	7246	7212	7156	7320	7230	49	2180	500	5080	10	1	9865828	705	5.38	0.51	12	0.15	1330.00	14073.00	15700	20230419	-54.46	7100	20240419	0.70	9530	-24.97	20240102	7100	0.70	20240419	15700	-54.46	20230419	7100	0.70	20240419	1.34	N	306040	500	49 억		184216	N	N	1	N	00	N
59	20240419	151041	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7150	-120	5	-1.65	98902210	13771	153.23	7290	7310	7100	9450	5090	7270	7181.92	1.87	0	-6102	7336	7302	7246	7212	7156	7320	7230	49	2180	500	5080	10	1	9865828	705	5.38	0.51	12	0.14	1330.00	14073.00	15700	20230419	-54.46	7100	20240419	0.70	9530	-24.97	20240102	7100	0.70	20240419	15700	-54.46	20230419	7100	0.70	20240419	1.34	N	306040	500	49 억		184216	N	N	0	N	00	N
60	20240419	141033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7110	-160	5	-2.20	85100580	11834	131.68	7290	7310	7100	9450	5090	7270	7191.19	1.87	0	-5920	7336	7302	7246	7212	7156	7320	7230	49	2180	500	5080	10	1	9865828	701	5.35	0.51	12	0.12	1330.00	14073.00	15700	20230419	-54.71	7100	20240419	0.14	9530	-25.39	20240102	7100	0.14	20240419	15700	-54.71	20230419	7100	0.14	20240419	1.34	N	306040	500	49 억		184216	N	N	0	N	00	N
61	20240419	131033	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7120	-150	5	-2.06	72117390	10010	111.38	7290	7310	7110	9450	5090	7270	7204.53	1.87	0	-5535	7336	7302	7246	7212	7156	7320	7230	49	2180	500	5080	10	1	9865828	702	5.35	0.51	12	0.10	1330.00	14073.00	15700	20230419	-54.65	7110	20240419	0.14	9530	-25.29	20240102	7110	0.14	20240419	15700	-54.65	20230419	7110	0.14	20240419	1.34	N	306040	500	49 억		184216	N	N	0	N	00	N
62	20240419	121029	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7140	-130	5	-1.79	62342390	8639	96.13	7290	7310	7140	9450	5090	7270	7216.39	1.87	0	-5029	7336	7302	7246	7212	7156	7320	7230	49	2180	500	5080	10	1	9865828	704	5.37	0.51	12	0.09	1330.00	14073.00	15700	20230419	-54.52	7140	20240419	0.00	9530	-25.08	20240102	7140	0.00	20240419	15700	-54.52	20230419	7140	0.00	20240419	1.34	N	306040	500	49 억		184216	N	N	0	N	00	N
63	20240419	111043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-40	5	-0.55	34441640	4748	52.83	7290	7310	7210	9450	5090	7270	7253.93	1.87	0	-1787	7336	7302	7246	7212	7156	7320	7230	49	2180	500	5080	10	1	9865828	713	5.44	0.51	12	0.05	1330.00	14073.00	15700	20230419	-53.95	7160	20240417	0.98	9530	-24.13	20240102	7160	0.98	20240417	15700	-53.95	20230419	7160	0.98	20240417	1.34	N	306040	500	49 억		184216	N	N	0	N	00	N
64	20240419	101038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7260	-10	5	-0.14	15713950	2159	24.02	7290	7310	7260	9450	5090	7270	7278.35	1.87	0	-153	7336	7302	7246	7212	7156	7320	7230	49	2180	500	5080	10	1	9865828	716	5.46	0.52	12	0.02	1330.00	14073.00	15700	20230419	-53.76	7160	20240417	1.40	9530	-23.82	20240102	7160	1.40	20240417	15700	-53.76	20230419	7160	1.40	20240417	1.34	N	306040	500	49 억		184216	N	N	0	N	00	N
65	20240419	091028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7260	-10	5	-0.14	3769450	519	5.78	7290	7290	7260	9450	5090	7270	7262.91	1.87	0	-53	7336	7302	7246	7212	7156	7320	7230	49	2180	500	5080	10	1	9865828	716	5.46	0.52	12	0.01	1330.00	14073.00	15700	20230419	-53.76	7160	20240417	1.40	9530	-23.82	20240102	7160	1.40	20240417	15700	-53.76	20230419	7160	1.40	20240417	1.34	N	306040	500	49 억		184216	N	N	0	N	00	N
66	20240418	161030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7270	70	2	0.97	64845750	8967	19.29	7210	7280	7190	9360	5040	7200	7231.60	1.85	0	1277	7466	7332	7246	7112	7026	7290	7070	49	2160	500	5040	10	1	9865828	717	5.47	0.52	12	0.09	1330.00	14073.00	15700	20230419	-53.69	7160	20240417	1.54	9530	-23.71	20240102	7160	1.54	20240417	15700	-53.69	20230419	7160	1.54	20240417	1.39	N	306040	500	49 억		182939	N	N	0	N	00	N
67	20240418	151029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	30	2	0.42	60848700	8415	18.10	7210	7280	7190	9360	5040	7200	7230.98	1.85	0	1147	7466	7332	7246	7112	7026	7290	7070	49	2160	500	5040	10	1	9865828	713	5.44	0.51	12	0.09	1330.00	14073.00	15700	20230419	-53.95	7160	20240417	0.98	9530	-24.13	20240102	7160	0.98	20240417	15700	-53.95	20230419	7160	0.98	20240417	1.39	N	306040	500	49 억		182939	N	N	0	N	00	N
68	20240418	141036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	50	2	0.69	48355330	6687	14.39	7210	7280	7190	9360	5040	7200	7231.24	1.85	0	688	7466	7332	7246	7112	7026	7290	7070	49	2160	500	5040	10	1	9865828	715	5.45	0.52	12	0.07	1330.00	14073.00	15700	20230419	-53.82	7160	20240417	1.26	9530	-23.92	20240102	7160	1.26	20240417	15700	-53.82	20230419	7160	1.26	20240417	1.39	N	306040	500	49 억		182939	N	N	0	N	00	N
69	20240418	131026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	30	2	0.42	37689960	5214	11.22	7210	7280	7190	9360	5040	7200	7228.61	1.85	0	495	7466	7332	7246	7112	7026	7290	7070	49	2160	500	5040	10	1	9865828	713	5.44	0.51	12	0.05	1330.00	14073.00	15700	20230419	-53.95	7160	20240417	0.98	9530	-24.13	20240102	7160	0.98	20240417	15700	-53.95	20230419	7160	0.98	20240417	1.39	N	306040	500	49 억		182939	N	N	0	N	00	N
70	20240418	121027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	50	2	0.69	28584640	3958	8.52	7210	7280	7190	9360	5040	7200	7221.99	1.85	0	377	7466	7332	7246	7112	7026	7290	7070	49	2160	500	5040	10	1	9865828	715	5.45	0.52	12	0.04	1330.00	14073.00	15700	20230419	-53.82	7160	20240417	1.26	9530	-23.92	20240102	7160	1.26	20240417	15700	-53.82	20230419	7160	1.26	20240417	1.39	N	306040	500	49 억		182939	N	N	0	N	00	N
71	20240418	111034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	20	2	0.28	22064220	3060	6.58	7210	7270	7190	9360	5040	7200	7210.53	1.85	0	49	7466	7332	7246	7112	7026	7290	7070	49	2160	500	5040	10	1	9865828	712	5.43	0.51	12	0.03	1330.00	14073.00	15700	20230419	-54.01	7160	20240417	0.84	9530	-24.24	20240102	7160	0.84	20240417	15700	-54.01	20230419	7160	0.84	20240417	1.39	N	306040	500	49 억		182939	N	N	0	N	00	N
72	20240418	101030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	10	2	0.14	19838040	2752	5.92	7210	7270	7200	9360	5040	7200	7208.59	1.85	0	200	7466	7332	7246	7112	7026	7290	7070	49	2160	500	5040	10	1	9865828	711	5.42	0.51	12	0.03	1330.00	14073.00	15700	20230419	-54.08	7160	20240417	0.70	9530	-24.34	20240102	7160	0.70	20240417	15700	-54.08	20230419	7160	0.70	20240417	1.39	N	306040	500	49 억		182939	N	N	0	N	00	N
73	20240418	091026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7270	70	2	0.97	6681610	927	1.99	7210	7270	7200	9360	5040	7200	7207.78	1.85	0	13	7466	7332	7246	7112	7026	7290	7070	49	2160	500	5040	10	1	9865828	717	5.47	0.52	12	0.01	1330.00	14073.00	15700	20230419	-53.69	7160	20240417	1.54	9530	-23.71	20240102	7160	1.54	20240417	15700	-53.69	20230419	7160	1.54	20240417	1.39	N	306040	500	49 억		182939	N	N	0	N	00	N
74	20240417	161018	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7200	-80	5	-1.10	337030630	46482	160.42	7230	7380	7160	9460	5100	7280	7250.79	1.68	0	17225	7580	7430	7300	7150	7020	7365	7085	49	2180	500	5090	10	1	9865828	710	5.41	0.51	12	0.47	1330.00	14073.00	15700	20230419	-54.14	7160	20240417	0.56	9530	-24.45	20240102	7160	0.56	20240417	15700	-54.14	20230419	7160	0.56	20240417	1.38	N	306040	500	49 억		165715	N	N	0	N	00	N
75	20240417	151034	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7220	-60	5	-0.82	328388510	45280	156.27	7230	7380	7160	9460	5100	7280	7252.40	1.68	0	17833	7580	7430	7300	7150	7020	7365	7085	49	2180	500	5090	10	1	9865828	712	5.43	0.51	12	0.46	1330.00	14073.00	15700	20230419	-54.01	7160	20240417	0.84	9530	-24.24	20240102	7160	0.84	20240417	15700	-54.01	20230419	7160	0.84	20240417	1.38	N	306040	500	49 억		165715	N	N	0	N	00	N
76	20240417	141031	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7240	-40	5	-0.55	321391610	44307	152.91	7230	7380	7160	9460	5100	7280	7253.74	1.68	0	18104	7580	7430	7300	7150	7020	7365	7085	49	2180	500	5090	10	1	9865828	714	5.44	0.51	12	0.45	1330.00	14073.00	15700	20230419	-53.89	7160	20240417	1.12	9530	-24.03	20240102	7160	1.12	20240417	15700	-53.89	20230419	7160	1.12	20240417	1.38	N	306040	500	49 억		165715	N	N	0	N	00	N
77	20240417	131032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-50	5	-0.69	283878410	39091	134.91	7230	7380	7190	9460	5100	7280	7261.99	1.68	0	17360	7580	7430	7300	7150	7020	7365	7085	49	2180	500	5090	10	1	9865828	713	5.44	0.51	12	0.40	1330.00	14073.00	15700	20230419	-53.95	7170	20240416	0.84	9530	-24.13	20240102	7170	0.84	20240416	15700	-53.95	20230419	7170	0.84	20240416	1.38	N	306040	500	49 억		165715	N	N	0	N	00	N
78	20240417	121033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	-60	5	-0.82	277208050	38169	131.73	7230	7380	7190	9460	5100	7280	7262.65	1.68	0	17524	7580	7430	7300	7150	7020	7365	7085	49	2180	500	5090	10	1	9865828	712	5.43	0.51	12	0.39	1330.00	14073.00	15700	20230419	-54.01	7170	20240416	0.70	9530	-24.24	20240102	7170	0.70	20240416	15700	-54.01	20230419	7170	0.70	20240416	1.38	N	306040	500	49 억		165715	N	N	0	N	00	N
79	20240417	111036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	-80	5	-1.10	261867460	36048	124.41	7230	7380	7190	9460	5100	7280	7264.41	1.68	0	18426	7580	7430	7300	7150	7020	7365	7085	49	2180	500	5090	10	1	9865828	710	5.41	0.51	12	0.37	1330.00	14073.00	15700	20230419	-54.14	7170	20240416	0.42	9530	-24.45	20240102	7170	0.42	20240416	15700	-54.14	20230419	7170	0.42	20240416	1.38	N	306040	500	49 억		165715	N	N	0	N	00	N
80	20240417	101026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	-30	5	-0.41	203453610	27977	96.55	7230	7380	7220	9460	5100	7280	7272.17	1.68	0	18669	7580	7430	7300	7150	7020	7365	7085	49	2180	500	5090	10	1	9865828	715	5.45	0.52	12	0.28	1330.00	14073.00	15700	20230419	-53.82	7170	20240416	1.12	9530	-23.92	20240102	7170	1.12	20240416	15700	-53.82	20230419	7170	1.12	20240416	1.38	N	306040	500	49 억		165715	N	N	0	N	00	N
81	20240417	091023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	20	2	0.27	2962730	410	1.41	7230	7300	7220	9460	5100	7280	7226.17	1.68	0	0	7580	7430	7300	7150	7020	7365	7085	49	2180	500	5090	10	1	9865828	720	5.49	0.52	12	0.00	1330.00	14073.00	15700	20230419	-53.50	7170	20240416	1.81	9530	-23.40	20240102	7170	1.81	20240416	15700	-53.50	20230419	7170	1.81	20240416	1.38	N	306040	500	49 억		165715	N	N	0	N	00	N
82	20240416	161028	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7280	-120	5	-1.62	210141320	28976	141.84	7400	7450	7170	9620	5180	7400	7252.25	1.68	0	426	7653	7526	7463	7336	7273	7495	7305	49	2220	500	5180	10	1	9865828	718	5.47	0.52	12	0.29	1330.00	14073.00	15700	20230419	-53.63	7170	20240416	1.53	9530	-23.61	20240102	7170	1.53	20240416	15700	-53.63	20230419	7170	1.53	20240416	1.40	N	306040	500	49 억		165291	N	N	0	N	00	N
83	20240416	151028	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7270	-130	5	-1.76	201527180	27792	136.04	7400	7450	7170	9620	5180	7400	7251.27	1.68	0	479	7653	7526	7463	7336	7273	7495	7305	49	2220	500	5180	10	1	9865828	717	5.47	0.52	12	0.28	1330.00	14073.00	15700	20230419	-53.69	7170	20240416	1.39	9530	-23.71	20240102	7170	1.39	20240416	15700	-53.69	20230419	7170	1.39	20240416	1.40	N	306040	500	49 억		165291	N	N	0	N	00	N
84	20240416	141028	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7270	-130	5	-1.76	194068110	26765	131.01	7400	7450	7170	9620	5180	7400	7250.82	1.68	0	739	7653	7526	7463	7336	7273	7495	7305	49	2220	500	5180	10	1	9865828	717	5.47	0.52	12	0.27	1330.00	14073.00	15700	20230419	-53.69	7170	20240416	1.39	9530	-23.71	20240102	7170	1.39	20240416	15700	-53.69	20230419	7170	1.39	20240416	1.40	N	306040	500	49 억		165291	N	N	0	N	00	N
85	20240416	131025	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7220	-180	5	-2.43	168185120	23200	113.56	7400	7450	7170	9620	5180	7400	7249.36	1.68	0	1430	7653	7526	7463	7336	7273	7495	7305	49	2220	500	5180	10	1	9865828	712	5.43	0.51	12	0.24	1330.00	14073.00	15700	20230419	-54.01	7170	20240416	0.70	9530	-24.24	20240102	7170	0.70	20240416	15700	-54.01	20230419	7170	0.70	20240416	1.40	N	306040	500	49 억		165291	N	N	0	N	00	N
86	20240416	121028	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7260	-140	5	-1.89	127479080	17542	85.87	7400	7450	7180	9620	5180	7400	7267.08	1.68	0	-879	7653	7526	7463	7336	7273	7495	7305	49	2220	500	5180	10	1	9865828	716	5.46	0.52	12	0.18	1330.00	14073.00	15700	20230419	-53.76	7180	20240416	1.11	9530	-23.82	20240102	7180	1.11	20240416	15700	-53.76	20230419	7180	1.11	20240416	1.40	N	306040	500	49 억		165291	N	N	0	N	00	N
87	20240416	111024	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7210	-190	5	-2.57	106796220	14680	71.86	7400	7450	7200	9620	5180	7400	7274.95	1.68	0	-646	7653	7526	7463	7336	7273	7495	7305	49	2220	500	5180	10	1	9865828	711	5.42	0.51	12	0.15	1330.00	14073.00	15700	20230419	-54.08	7200	20240416	0.14	9530	-24.34	20240102	7200	0.14	20240416	15700	-54.08	20230419	7200	0.14	20240416	1.40	N	306040	500	49 억		165291	N	N	0	N	00	N
88	20240416	101016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7350	-50	5	-0.68	30300850	4110	20.12	7400	7450	7320	9620	5180	7400	7372.47	1.68	0	-544	7653	7526	7463	7336	7273	7495	7305	49	2220	500	5180	10	1	9865828	725	5.53	0.52	12	0.04	1330.00	14073.00	15700	20230419	-53.18	7320	20240416	0.41	9530	-22.88	20240102	7320	0.41	20240416	15700	-53.18	20230419	7320	0.41	20240416	1.40	N	306040	500	49 억		165291	N	N	0	N	00	N
89	20240416	091015	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7400	0	3	0.00	5527790	747	3.66	7400	7400	7390	9620	5180	7400	7399.99	1.68	0	12	7653	7526	7463	7336	7273	7495	7305	49	2220	500	5180	10	1	9865828	730	5.56	0.53	12	0.01	1330.00	14073.00	15700	20230419	-52.87	7390	20240416	0.14	9530	-22.35	20240102	7390	0.14	20240416	15700	-52.87	20230419	7390	0.14	20240416	1.40	N	306040	500	49 억		165291	N	N	0	N	00	N
90	20240415	161014	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7400	-210	5	-2.76	152451260	20429	186.72	7570	7590	7400	9890	5330	7610	7462.49	1.69	0	-1844	7736	7672	7636	7572	7536	7655	7555	49	2280	500	5320	10	1	9865828	730	5.56	0.53	12	0.21	1330.00	14073.00	15700	20230419	-52.87	7400	20240415	0.00	9530	-22.35	20240102	7400	0.00	20240415	15700	-52.87	20230419	7400	0.00	20240415	1.39	N	306040	500	49 억		167137	N	N	0	N	00	N
91	20240415	151018	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7480	-130	5	-1.71	126574650	16958	154.99	7570	7590	7400	9890	5330	7610	7464.01	1.69	0	-1191	7736	7672	7636	7572	7536	7655	7555	49	2280	500	5320	10	1	9865828	738	5.62	0.53	12	0.17	1330.00	14073.00	15700	20230419	-52.36	7400	20240415	1.08	9530	-21.51	20240102	7400	1.08	20240415	15700	-52.36	20230419	7400	1.08	20240415	1.39	N	306040	500	49 억		167137	N	N	0	N	00	N
92	20240415	141012	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7490	-120	5	-1.58	114514110	15344	140.24	7570	7590	7400	9890	5330	7610	7463.12	1.69	0	-889	7736	7672	7636	7572	7536	7655	7555	49	2280	500	5320	10	1	9865828	739	5.63	0.53	12	0.16	1330.00	14073.00	15700	20230419	-52.29	7400	20240415	1.22	9530	-21.41	20240102	7400	1.22	20240415	15700	-52.29	20230419	7400	1.22	20240415	1.39	N	306040	500	49 억		167137	N	N	0	N	00	N
93	20240415	131000	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7490	-120	5	-1.58	100486840	13466	123.08	7570	7590	7400	9890	5330	7610	7462.26	1.69	0	-746	7736	7672	7636	7572	7536	7655	7555	49	2280	500	5320	10	1	9865828	739	5.63	0.53	12	0.14	1330.00	14073.00	15700	20230419	-52.29	7400	20240415	1.22	9530	-21.41	20240102	7400	1.22	20240415	15700	-52.29	20230419	7400	1.22	20240415	1.39	N	306040	500	49 억		167137	N	N	0	N	00	N
94	20240415	121017	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7500	-110	5	-1.45	95424430	12791	116.91	7570	7590	7400	9890	5330	7610	7460.28	1.69	0	-607	7736	7672	7636	7572	7536	7655	7555	49	2280	500	5320	10	1	9865828	740	5.64	0.53	12	0.13	1330.00	14073.00	15700	20230419	-52.23	7400	20240415	1.35	9530	-21.30	20240102	7400	1.35	20240415	15700	-52.23	20230419	7400	1.35	20240415	1.39	N	306040	500	49 억		167137	N	N	0	N	00	N
95	20240415	111015	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7440	-170	5	-2.23	58861920	7901	72.21	7570	7590	7400	9890	5330	7610	7449.93	1.69	0	-401	7736	7672	7636	7572	7536	7655	7555	49	2280	500	5320	10	1	9865828	734	5.59	0.53	12	0.08	1330.00	14073.00	15700	20230419	-52.61	7400	20240415	0.54	9530	-21.93	20240102	7400	0.54	20240415	15700	-52.61	20230419	7400	0.54	20240415	1.39	N	306040	500	49 억		167137	N	N	0	N	00	N
96	20240415	101009	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7420	-190	5	-2.50	45263630	6067	55.45	7570	7590	7400	9890	5330	7610	7460.63	1.69	0	-110	7736	7672	7636	7572	7536	7655	7555	49	2280	500	5320	10	1	9865828	732	5.58	0.53	12	0.06	1330.00	14073.00	15700	20230419	-52.74	7400	20240415	0.27	9530	-22.14	20240102	7400	0.27	20240415	15700	-52.74	20230419	7400	0.27	20240415	1.39	N	306040	500	49 억		167137	N	N	0	N	00	N
97	20240415	091018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	-40	5	-0.53	2635030	348	3.18	7570	7590	7560	9890	5330	7610	7571.93	1.69	0	-208	7736	7672	7636	7572	7536	7655	7555	49	2280	500	5320	10	1	9865828	747	5.69	0.54	12	0.00	1330.00	14073.00	15700	20230419	-51.78	7500	20240411	0.93	9530	-20.57	20240102	7500	0.93	20240411	15700	-51.78	20230419	7500	0.93	20240411	1.39	N	306040	500	49 억		167137	N	N	0	N	00	N
98	20240412	161008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	-60	5	-0.78	83790360	10941	76.17	7630	7700	7600	9970	5370	7670	7658.38	1.72	0	-2190	7783	7726	7613	7556	7443	7755	7585	49	2300	500	5360	10	1	9865828	751	5.72	0.54	12	0.11	1330.00	14073.00	15700	20230419	-51.53	7500	20240411	1.47	9530	-20.15	20240102	7500	1.47	20240411	15700	-51.53	20230419	7500	1.47	20240411	1.39	N	306040	500	49 억		169327	N	N	0	N	00	N
99	20240412	151012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	-50	5	-0.65	76602080	9997	69.60	7630	7700	7600	9970	5370	7670	7662.51	1.72	0	-1757	7783	7726	7613	7556	7443	7755	7585	49	2300	500	5360	10	1	9865828	752	5.73	0.54	12	0.10	1330.00	14073.00	15700	20230419	-51.46	7500	20240411	1.60	9530	-20.04	20240102	7500	1.60	20240411	15700	-51.46	20230419	7500	1.60	20240411	1.39	N	306040	500	49 억		169327	N	N	0	N	00	N
100	20240412	141008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	0	3	0.00	62796320	8191	57.03	7630	7700	7600	9970	5370	7670	7666.50	1.72	0	-1530	7783	7726	7613	7556	7443	7755	7585	49	2300	500	5360	10	1	9865828	757	5.77	0.55	12	0.08	1330.00	14073.00	15700	20230419	-51.15	7500	20240411	2.27	9530	-19.52	20240102	7500	2.27	20240411	15700	-51.15	20230419	7500	2.27	20240411	1.39	N	306040	500	49 억		169327	N	N	0	N	00	N
101	20240412	130957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7690	20	2	0.26	53365860	6960	48.46	7630	7700	7600	9970	5370	7670	7667.51	1.72	0	-1385	7783	7726	7613	7556	7443	7755	7585	49	2300	500	5360	10	1	9865828	759	5.78	0.55	12	0.07	1330.00	14073.00	15700	20230419	-51.02	7500	20240411	2.53	9530	-19.31	20240102	7500	2.53	20240411	15700	-51.02	20230419	7500	2.53	20240411	1.39	N	306040	500	49 억		169327	N	N	0	N	00	N
102	20240412	121003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7680	10	2	0.13	44426430	5796	40.35	7630	7700	7600	9970	5370	7670	7665.02	1.72	0	-1239	7783	7726	7613	7556	7443	7755	7585	49	2300	500	5360	10	1	9865828	758	5.77	0.55	12	0.06	1330.00	14073.00	15700	20230419	-51.08	7500	20240411	2.40	9530	-19.41	20240102	7500	2.40	20240411	15700	-51.08	20230419	7500	2.40	20240411	1.39	N	306040	500	49 억		169327	N	N	0	N	00	N
103	20240412	111002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7690	20	2	0.26	29317140	3822	26.61	7630	7700	7610	9970	5370	7670	7670.63	1.72	0	-768	7783	7726	7613	7556	7443	7755	7585	49	2300	500	5360	10	1	9865828	759	5.78	0.55	12	0.04	1330.00	14073.00	15700	20230419	-51.02	7500	20240411	2.53	9530	-19.31	20240102	7500	2.53	20240411	15700	-51.02	20230419	7500	2.53	20240411	1.39	N	306040	500	49 억		169327	N	N	0	N	00	N
104	20240412	101003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	0	3	0.00	7913200	1034	7.20	7630	7700	7620	9970	5370	7670	7653.00	1.72	0	-153	7783	7726	7613	7556	7443	7755	7585	49	2300	500	5360	10	1	9865828	757	5.77	0.55	12	0.01	1330.00	14073.00	15700	20230419	-51.15	7500	20240411	2.27	9530	-19.52	20240102	7500	2.27	20240411	15700	-51.15	20230419	7500	2.27	20240411	1.39	N	306040	500	49 억		169327	N	N	0	N	00	N
105	20240412	091004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-40	5	-0.52	236530	31	0.22	7630	7630	7630	9970	5370	7670	7630.00	1.72	0	-4	7783	7726	7613	7556	7443	7755	7585	49	2300	500	5360	10	1	9865828	753	5.74	0.54	12	0.00	1330.00	14073.00	15700	20230419	-51.40	7500	20240411	1.73	9530	-19.94	20240102	7500	1.73	20240411	15700	-51.40	20230419	7500	1.73	20240411	1.39	N	306040	500	49 억		169327	N	N	0	N	00	N
106	20240411	161000	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7670	10	2	0.13	108618670	14362	376.76	7550	7670	7500	9950	5370	7660	7562.92	1.76	0	-4226	7713	7686	7653	7626	7593	7700	7640	49	2290	500	5360	10	1	9865828	757	5.77	0.55	12	0.15	1330.00	14073.00	15700	20230419	-51.15	7500	20240411	2.27	9530	-19.52	20240102	7500	2.27	20240411	15700	-51.15	20230419	7500	2.27	20240411	1.37	N	306040	500	49 억		173578	N	N	0	N	00	N
107	20240411	151004	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7600	-60	5	-0.78	102549980	13570	355.98	7550	7670	7500	9950	5370	7660	7557.11	1.76	0	-4082	7713	7686	7653	7626	7593	7700	7640	49	2290	500	5360	10	1	9865828	750	5.71	0.54	12	0.14	1330.00	14073.00	15700	20230419	-51.59	7500	20240411	1.33	9530	-20.25	20240102	7500	1.33	20240411	15700	-51.59	20230419	7500	1.33	20240411	1.37	N	306040	500	49 억		173578	N	N	0	N	00	N
108	20240411	141002	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7660	0	3	0.00	97810090	12948	339.66	7550	7660	7500	9950	5370	7660	7554.07	1.76	0	-3879	7713	7686	7653	7626	7593	7700	7640	49	2290	500	5360	10	1	9865828	756	5.76	0.54	12	0.13	1330.00	14073.00	15700	20230419	-51.21	7500	20240411	2.13	9530	-19.62	20240102	7500	2.13	20240411	15700	-51.21	20230419	7500	2.13	20240411	1.37	N	306040	500	49 억		173578	N	N	0	N	00	N
109	20240411	130949	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7580	-80	5	-1.04	76619480	10171	266.82	7550	7640	7500	9950	5370	7660	7533.13	1.76	0	-2332	7713	7686	7653	7626	7593	7700	7640	49	2290	500	5360	10	1	9865828	748	5.70	0.54	12	0.10	1330.00	14073.00	15700	20230419	-51.72	7500	20240411	1.07	9530	-20.46	20240102	7500	1.07	20240411	15700	-51.72	20230419	7500	1.07	20240411	1.37	N	306040	500	49 억		173578	N	N	0	N	00	N
110	20240411	121004	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7530	-130	5	-1.70	71442910	9485	248.82	7550	7640	7500	9950	5370	7660	7532.20	1.76	0	-2199	7713	7686	7653	7626	7593	7700	7640	49	2290	500	5360	10	1	9865828	743	5.66	0.54	12	0.10	1330.00	14073.00	15700	20230419	-52.04	7500	20240411	0.40	9530	-20.99	20240102	7500	0.40	20240411	15700	-52.04	20230419	7500	0.40	20240411	1.37	N	306040	500	49 억		173578	N	N	0	N	00	N
111	20240411	110953	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7590	-70	5	-0.91	63972660	8493	222.80	7550	7640	7500	9950	5370	7660	7532.40	1.76	0	-1697	7713	7686	7653	7626	7593	7700	7640	49	2290	500	5360	10	1	9865828	749	5.71	0.54	12	0.09	1330.00	14073.00	15700	20230419	-51.66	7500	20240411	1.20	9530	-20.36	20240102	7500	1.20	20240411	15700	-51.66	20230419	7500	1.20	20240411	1.37	N	306040	500	49 억		173578	N	N	0	N	00	N
112	20240411	101000	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7500	-160	5	-2.09	52690830	6992	183.42	7550	7640	7500	9950	5370	7660	7535.87	1.76	0	-1433	7713	7686	7653	7626	7593	7700	7640	49	2290	500	5360	10	1	9865828	740	5.64	0.53	12	0.07	1330.00	14073.00	15700	20230419	-52.23	7500	20240411	0.00	9530	-21.30	20240102	7500	0.00	20240411	15700	-52.23	20230419	7500	0.00	20240411	1.37	N	306040	500	49 억		173578	N	N	0	N	00	N
113	20240411	091000	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7560	-100	5	-1.31	11557260	1518	39.82	7550	7620	7550	9950	5370	7660	7613.48	1.76	0	-1333	7713	7686	7653	7626	7593	7700	7640	49	2290	500	5360	10	1	9865828	746	5.68	0.54	12	0.02	1330.00	14073.00	15700	20230419	-51.85	7550	20240411	0.13	9530	-20.67	20240102	7550	0.13	20240411	15700	-51.85	20230419	7550	0.13	20240411	1.37	N	306040	500	49 억		173578	N	N	0	N	00	N
114	20240409	160942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	-10	5	-0.13	28056700	3669	17.70	7640	7680	7620	9970	5370	7670	7646.84	1.77	0	-702	7896	7782	7666	7552	7436	7725	7495	49	2300	500	5360	10	1	9865828	756	5.76	0.54	12	0.04	1330.00	14073.00	15700	20230419	-51.21	7550	20240408	1.46	9530	-19.62	20240102	7550	1.46	20240408	15700	-51.21	20230419	7550	1.46	20240408	1.40	N	306040	500	49 억		174280	N	N	0	N	00	N
115	20240409	150948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-40	5	-0.52	27038570	3536	17.06	7640	7680	7620	9970	5370	7670	7646.65	1.77	0	-672	7896	7782	7666	7552	7436	7725	7495	49	2300	500	5360	10	1	9865828	753	5.74	0.54	12	0.04	1330.00	14073.00	15700	20230419	-51.40	7550	20240408	1.06	9530	-19.94	20240102	7550	1.06	20240408	15700	-51.40	20230419	7550	1.06	20240408	1.40	N	306040	500	49 억		174280	N	N	0	N	00	N
116	20240409	140954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-20	5	-0.26	21886170	2862	13.81	7640	7680	7620	9970	5370	7670	7647.16	1.77	0	-435	7896	7782	7666	7552	7436	7725	7495	49	2300	500	5360	10	1	9865828	755	5.75	0.54	12	0.03	1330.00	14073.00	15700	20230419	-51.27	7550	20240408	1.32	9530	-19.73	20240102	7550	1.32	20240408	15700	-51.27	20230419	7550	1.32	20240408	1.40	N	306040	500	49 억		174280	N	N	0	N	00	N
117	20240409	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-20	5	-0.26	21480720	2809	13.55	7640	7680	7620	9970	5370	7670	7647.11	1.77	0	-420	7896	7782	7666	7552	7436	7725	7495	49	2300	500	5360	10	1	9865828	755	5.75	0.54	12	0.03	1330.00	14073.00	15700	20230419	-51.27	7550	20240408	1.32	9530	-19.73	20240102	7550	1.32	20240408	15700	-51.27	20230419	7550	1.32	20240408	1.40	N	306040	500	49 억		174280	N	N	0	N	00	N
118	20240409	120951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7680	10	2	0.13	18202920	2380	11.48	7640	7680	7620	9970	5370	7670	7648.29	1.77	0	-361	7896	7782	7666	7552	7436	7725	7495	49	2300	500	5360	10	1	9865828	758	5.77	0.55	12	0.02	1330.00	14073.00	15700	20230419	-51.08	7550	20240408	1.72	9530	-19.41	20240102	7550	1.72	20240408	15700	-51.08	20230419	7550	1.72	20240408	1.40	N	306040	500	49 억		174280	N	N	0	N	00	N
119	20240409	110948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	-30	5	-0.39	13190580	1725	8.32	7640	7670	7620	9970	5370	7670	7646.71	1.77	0	-114	7896	7782	7666	7552	7436	7725	7495	49	2300	500	5360	10	1	9865828	754	5.74	0.54	12	0.02	1330.00	14073.00	15700	20230419	-51.34	7550	20240408	1.19	9530	-19.83	20240102	7550	1.19	20240408	15700	-51.34	20230419	7550	1.19	20240408	1.40	N	306040	500	49 억		174280	N	N	0	N	00	N
120	20240409	100941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	0	3	0.00	7031430	920	4.44	7640	7670	7620	9970	5370	7670	7642.86	1.77	0	-45	7896	7782	7666	7552	7436	7725	7495	49	2300	500	5360	10	1	9865828	757	5.77	0.55	12	0.01	1330.00	14073.00	15700	20230419	-51.15	7550	20240408	1.59	9530	-19.52	20240102	7550	1.59	20240408	15700	-51.15	20230419	7550	1.59	20240408	1.40	N	306040	500	49 억		174280	N	N	0	N	00	N
121	20240409	091000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-20	5	-0.26	2032430	266	1.28	7640	7650	7640	9970	5370	7670	7640.71	1.77	0	0	7896	7782	7666	7552	7436	7725	7495	49	2300	500	5360	10	1	9865828	755	5.75	0.54	12	0.00	1330.00	14073.00	15700	20230419	-51.27	7550	20240408	1.32	9530	-19.73	20240102	7550	1.32	20240408	15700	-51.27	20230419	7550	1.32	20240408	1.40	N	306040	500	49 억		174280	N	N	0	N	00	N
122	20240408	160941	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7670	-110	5	-1.41	158090130	20708	163.80	7760	7780	7550	10110	5450	7780	7634.23	1.81	0	-4332	7940	7860	7780	7700	7620	7820	7660	49	2330	500	5440	10	1	9865828	757	5.77	0.55	12	0.21	1330.00	14073.00	15700	20230419	-51.15	7550	20240408	1.59	9530	-19.52	20240102	7550	1.59	20240408	15700	-51.15	20230419	7550	1.59	20240408	1.35	N	306040	500	49 억		178614	N	N	0	N	00	N
123	20240408	150949	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7590	-190	5	-2.44	155210190	20332	160.83	7760	7780	7550	10110	5450	7780	7633.79	1.81	0	-4258	7940	7860	7780	7700	7620	7820	7660	49	2330	500	5440	10	1	9865828	749	5.71	0.54	12	0.21	1330.00	14073.00	15700	20230419	-51.66	7550	20240408	0.53	9530	-20.36	20240102	7550	0.53	20240408	15700	-51.66	20230419	7550	0.53	20240408	1.35	N	306040	500	49 억		178614	N	N	0	N	00	N
124	20240408	140948	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7640	-140	5	-1.80	116204200	15194	120.19	7760	7780	7550	10110	5450	7780	7648.03	1.81	0	-4353	7940	7860	7780	7700	7620	7820	7660	49	2330	500	5440	10	1	9865828	754	5.74	0.54	12	0.15	1330.00	14073.00	15700	20230419	-51.34	7550	20240408	1.19	9530	-19.83	20240102	7550	1.19	20240408	15700	-51.34	20230419	7550	1.19	20240408	1.35	N	306040	500	49 억		178614	N	N	0	N	00	N
125	20240408	130942	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7620	-160	5	-2.06	107437700	14044	111.09	7760	7780	7550	10110	5450	7780	7650.08	1.81	0	-3343	7940	7860	7780	7700	7620	7820	7660	49	2330	500	5440	10	1	9865828	752	5.73	0.54	12	0.14	1330.00	14073.00	15700	20230419	-51.46	7550	20240408	0.93	9530	-20.04	20240102	7550	0.93	20240408	15700	-51.46	20230419	7550	0.93	20240408	1.35	N	306040	500	49 억		178614	N	N	0	N	00	N
126	20240408	120949	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7650	-130	5	-1.67	88602060	11568	91.50	7760	7780	7550	10110	5450	7780	7659.24	1.81	0	-3493	7940	7860	7780	7700	7620	7820	7660	49	2330	500	5440	10	1	9865828	755	5.75	0.54	12	0.12	1330.00	14073.00	15700	20230419	-51.27	7550	20240408	1.32	9530	-19.73	20240102	7550	1.32	20240408	15700	-51.27	20230419	7550	1.32	20240408	1.35	N	306040	500	49 억		178614	N	N	0	N	00	N
127	20240408	110951	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7720	-60	5	-0.77	35170570	4558	36.05	7760	7780	7690	10110	5450	7780	7716.23	1.81	0	-1350	7940	7860	7780	7700	7620	7820	7660	49	2330	500	5440	10	1	9865828	762	5.80	0.55	12	0.05	1330.00	14073.00	15700	20230419	-50.83	7690	20240408	0.39	9530	-18.99	20240102	7690	0.39	20240408	15700	-50.83	20230419	7690	0.39	20240408	1.35	N	306040	500	49 억		178614	N	N	0	N	00	N
128	20240408	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7750	-30	5	-0.39	9253050	1194	9.44	7760	7780	7710	10110	5450	7780	7749.62	1.81	0	-760	7940	7860	7780	7700	7620	7820	7660	49	2330	500	5440	10	1	9865828	765	5.83	0.55	12	0.01	1330.00	14073.00	15700	20230419	-50.64	7700	20240405	0.65	9530	-18.68	20240102	7700	0.65	20240405	15700	-50.64	20230419	7700	0.65	20240405	1.35	N	306040	500	49 억		178614	N	N	0	N	00	N
129	20240408	090949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7750	-30	5	-0.39	1534520	198	1.57	7760	7760	7730	10110	5450	7780	7750.10	1.81	0	-113	7940	7860	7780	7700	7620	7820	7660	49	2330	500	5440	10	1	9865828	765	5.83	0.55	12	0.00	1330.00	14073.00	15700	20230419	-50.64	7700	20240405	0.65	9530	-18.68	20240102	7700	0.65	20240405	15700	-50.64	20230419	7700	0.65	20240405	1.35	N	306040	500	49 억		178614	N	N	0	N	00	N
130	20240405	160945	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7780	-80	5	-1.02	97529870	12600	51.31	7860	7860	7700	10210	5510	7860	7740.43	1.83	0	-1488	8093	7976	7863	7746	7633	7920	7690	49	2350	500	5500	10	1	9865828	768	5.85	0.55	12	0.13	1330.00	14073.00	15700	20230419	-50.45	7700	20240405	1.04	9530	-18.36	20240102	7700	1.04	20240405	15700	-50.45	20230419	7700	1.04	20240405	1.36	N	306040	500	49 억		180102	N	N	0	N	00	N
131	20240405	150942	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7720	-140	5	-1.78	91297240	11794	48.02	7860	7860	7700	10210	5510	7860	7740.99	1.83	0	-1436	8093	7976	7863	7746	7633	7920	7690	49	2350	500	5500	10	1	9865828	762	5.80	0.55	12	0.12	1330.00	14073.00	15700	20230419	-50.83	7700	20240405	0.26	9530	-18.99	20240102	7700	0.26	20240405	15700	-50.83	20230419	7700	0.26	20240405	1.36	N	306040	500	49 억		180102	N	N	0	N	00	N
132	20240405	140939	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7730	-130	5	-1.65	77265630	9978	40.63	7860	7860	7700	10210	5510	7860	7743.60	1.83	0	-1073	8093	7976	7863	7746	7633	7920	7690	49	2350	500	5500	10	1	9865828	763	5.81	0.55	12	0.10	1330.00	14073.00	15700	20230419	-50.76	7700	20240405	0.39	9530	-18.89	20240102	7700	0.39	20240405	15700	-50.76	20230419	7700	0.39	20240405	1.36	N	306040	500	49 억		180102	N	N	0	N	00	N
133	20240405	130936	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7750	-110	5	-1.40	70693230	9129	37.17	7860	7860	7700	10210	5510	7860	7743.81	1.83	0	-799	8093	7976	7863	7746	7633	7920	7690	49	2350	500	5500	10	1	9865828	765	5.83	0.55	12	0.09	1330.00	14073.00	15700	20230419	-50.64	7700	20240405	0.65	9530	-18.68	20240102	7700	0.65	20240405	15700	-50.64	20230419	7700	0.65	20240405	1.36	N	306040	500	49 억		180102	N	N	0	N	00	N
134	20240405	120940	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7720	-140	5	-1.78	62919480	8124	33.08	7860	7860	7700	10210	5510	7860	7744.89	1.83	0	-632	8093	7976	7863	7746	7633	7920	7690	49	2350	500	5500	10	1	9865828	762	5.80	0.55	12	0.08	1330.00	14073.00	15700	20230419	-50.83	7700	20240405	0.26	9530	-18.99	20240102	7700	0.26	20240405	15700	-50.83	20230419	7700	0.26	20240405	1.36	N	306040	500	49 억		180102	N	N	0	N	00	N
135	20240405	110947	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7730	-130	5	-1.65	59835050	7725	31.45	7860	7860	7700	10210	5510	7860	7745.64	1.83	0	-341	8093	7976	7863	7746	7633	7920	7690	49	2350	500	5500	10	1	9865828	763	5.81	0.55	12	0.08	1330.00	14073.00	15700	20230419	-50.76	7700	20240405	0.39	9530	-18.89	20240102	7700	0.39	20240405	15700	-50.76	20230419	7700	0.39	20240405	1.36	N	306040	500	49 억		180102	N	N	0	N	00	N
136	20240405	100822	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7760	-100	5	-1.27	22995180	2958	12.04	7860	7860	7720	10210	5510	7860	7773.89	1.83	0	-159	8093	7976	7863	7746	7633	7920	7690	49	2350	500	5500	10	1	9865828	766	5.83	0.55	12	0.03	1330.00	14073.00	15700	20230419	-50.57	7720	20240405	0.52	9530	-18.57	20240102	7720	0.52	20240405	15700	-50.57	20230419	7720	0.52	20240405	1.36	N	306040	500	49 억		180102	N	N	0	N	00	N
137	20240405	090929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7800	-60	5	-0.76	6179250	790	3.22	7860	7860	7790	10210	5510	7860	7821.84	1.83	0	-168	8093	7976	7863	7746	7633	7920	7690	49	2350	500	5500	10	1	9865828	770	5.86	0.55	12	0.01	1330.00	14073.00	15700	20230419	-50.32	7750	20240404	0.65	9530	-18.15	20240102	7750	0.65	20240404	15700	-50.32	20230419	7750	0.65	20240404	1.36	N	306040	500	49 억		180102	N	N	0	N	00	N
138	20240404	160926	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7860	-40	5	-0.51	191702790	24559	99.84	7900	7980	7750	10270	5530	7900	7805.78	1.85	0	-2595	8300	8100	8000	7800	7700	8050	7750	49	2370	500	5530	10	1	9865828	775	5.91	0.56	12	0.25	1330.00	14073.00	15700	20230419	-49.94	7750	20240404	1.42	9530	-17.52	20240102	7750	1.42	20240404	15700	-49.94	20230419	7750	1.42	20240404	1.36	N	306040	500	49 억		182697	N	N	1	N	00	N
139	20240404	150924	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7830	-70	5	-0.89	184002340	23577	95.85	7900	7980	7750	10270	5530	7900	7804.32	1.85	0	-1916	8300	8100	8000	7800	7700	8050	7750	49	2370	500	5530	10	1	9865828	772	5.89	0.56	12	0.24	1330.00	14073.00	15700	20230419	-50.13	7750	20240404	1.03	9530	-17.84	20240102	7750	1.03	20240404	15700	-50.13	20230419	7750	1.03	20240404	1.36	N	306040	500	49 억		182697	N	N	1	N	00	N
140	20240404	140930	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7780	-120	5	-1.52	165012820	21148	85.97	7900	7980	7750	10270	5530	7900	7802.76	1.85	0	-1401	8300	8100	8000	7800	7700	8050	7750	49	2370	500	5530	10	1	9865828	768	5.85	0.55	12	0.21	1330.00	14073.00	15700	20230419	-50.45	7750	20240404	0.39	9530	-18.36	20240102	7750	0.39	20240404	15700	-50.45	20230419	7750	0.39	20240404	1.36	N	306040	500	49 억		182697	N	N	1	N	00	N
141	20240404	130919	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7780	-120	5	-1.52	163627160	20970	85.25	7900	7980	7750	10270	5530	7900	7802.92	1.85	0	-1265	8300	8100	8000	7800	7700	8050	7750	49	2370	500	5530	10	1	9865828	768	5.85	0.55	12	0.21	1330.00	14073.00	15700	20230419	-50.45	7750	20240404	0.39	9530	-18.36	20240102	7750	0.39	20240404	15700	-50.45	20230419	7750	0.39	20240404	1.36	N	306040	500	49 억		182697	N	N	1	N	00	N
142	20240404	120925	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7760	-140	5	-1.77	142622690	18264	74.25	7900	7980	7750	10270	5530	7900	7808.95	1.85	0	-738	8300	8100	8000	7800	7700	8050	7750	49	2370	500	5530	10	1	9865828	766	5.83	0.55	12	0.19	1330.00	14073.00	15700	20230419	-50.57	7750	20240404	0.13	9530	-18.57	20240102	7750	0.13	20240404	15700	-50.57	20230419	7750	0.13	20240404	1.36	N	306040	500	49 억		182697	N	N	1	N	00	N
143	20240404	110927	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7850	-50	5	-0.63	114099580	14599	59.35	7900	7980	7780	10270	5530	7900	7815.58	1.85	0	208	8300	8100	8000	7800	7700	8050	7750	49	2370	500	5530	10	1	9865828	774	5.90	0.56	12	0.15	1330.00	14073.00	15700	20230419	-50.00	7780	20240404	0.90	9530	-17.63	20240102	7780	0.90	20240404	15700	-50.00	20230419	7780	0.90	20240404	1.36	N	306040	500	49 억		182697	N	N	1	N	00	N
144	20240404	100924	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7790	-110	5	-1.39	84334100	10784	43.84	7900	7980	7780	10270	5530	7900	7820.30	1.85	0	-684	8300	8100	8000	7800	7700	8050	7750	49	2370	500	5530	10	1	9865828	769	5.86	0.55	12	0.11	1330.00	14073.00	15700	20230419	-50.38	7780	20240404	0.13	9530	-18.26	20240102	7780	0.13	20240404	15700	-50.38	20230419	7780	0.13	20240404	1.36	N	306040	500	49 억		182697	N	N	1	N	00	N
145	20240404	090928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7930	30	2	0.38	2442540	309	1.26	7900	7980	7900	10270	5530	7900	7904.66	1.85	0	-91	8300	8100	8000	7800	7700	8050	7750	49	2370	500	5530	10	1	9865828	782	5.96	0.56	12	0.00	1330.00	14073.00	15700	20230419	-49.49	7790	20240319	1.80	9530	-16.79	20240102	7790	1.80	20240319	15700	-49.49	20230419	7790	1.80	20240319	1.36	N	306040	500	49 억		182697	N	N	1	N	00	N
146	20240403	160923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7900	-110	5	-1.37	196441550	24537	110.78	8050	8200	7900	10410	5610	8010	8006.39	1.87	0	-2296	8170	8090	8020	7940	7870	8055	7905	49	2400	500	5600	10	1	9865828	779	5.94	0.56	12	0.25	1330.00	14073.00	15700	20230419	-49.68	7790	20240319	1.41	9530	-17.10	20240102	7790	1.41	20240319	15700	-49.68	20230419	7790	1.41	20240319	1.38	N	306040	500	49 억		184950	N	N	1	N	00	N
147	20240403	150923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7930	-80	5	-1.00	175712480	21915	98.94	8050	8200	7900	10410	5610	8010	8017.91	1.87	0	-2968	8170	8090	8020	7940	7870	8055	7905	49	2400	500	5600	10	1	9865828	782	5.96	0.56	12	0.22	1330.00	14073.00	15700	20230419	-49.49	7790	20240319	1.80	9530	-16.79	20240102	7790	1.80	20240319	15700	-49.49	20230419	7790	1.80	20240319	1.38	N	306040	500	49 억		184950	N	N	0	N	00	N
148	20240403	140913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7940	-70	5	-0.87	146195660	18203	82.18	8050	8200	7900	10410	5610	8010	8031.40	1.87	0	-2716	8170	8090	8020	7940	7870	8055	7905	49	2400	500	5600	10	1	9865828	783	5.97	0.56	12	0.18	1330.00	14073.00	15700	20230419	-49.43	7790	20240319	1.93	9530	-16.68	20240102	7790	1.93	20240319	15700	-49.43	20230419	7790	1.93	20240319	1.38	N	306040	500	49 억		184950	N	N	0	N	00	N
149	20240403	130919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7980	-30	5	-0.37	134342920	16715	75.46	8050	8200	7900	10410	5610	8010	8037.27	1.87	0	-2060	8170	8090	8020	7940	7870	8055	7905	49	2400	500	5600	10	1	9865828	787	6.00	0.57	12	0.17	1330.00	14073.00	15700	20230419	-49.17	7790	20240319	2.44	9530	-16.26	20240102	7790	2.44	20240319	15700	-49.17	20230419	7790	2.44	20240319	1.38	N	306040	500	49 억		184950	N	N	0	N	00	N
150	20240403	120912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8000	-10	5	-0.12	122434240	15220	68.71	8050	8200	7900	10410	5610	8010	8044.30	1.87	0	-1996	8170	8090	8020	7940	7870	8055	7905	49	2400	500	5600	10	1	9865828	789	6.02	0.57	12	0.15	1330.00	14073.00	15700	20230419	-49.04	7790	20240319	2.70	9530	-16.05	20240102	7790	2.70	20240319	15700	-49.04	20230419	7790	2.70	20240319	1.38	N	306040	500	49 억		184950	N	N	0	N	00	N
151	20240403	110920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8110	100	2	1.25	86279690	10724	48.42	8050	8200	7900	10410	5610	8010	8045.48	1.87	0	-2670	8170	8090	8020	7940	7870	8055	7905	49	2400	500	5600	10	1	9865828	800	6.10	0.58	12	0.11	1330.00	14073.00	15700	20230419	-48.34	7790	20240319	4.11	9530	-14.90	20240102	7790	4.11	20240319	15700	-48.34	20230419	7790	4.11	20240319	1.38	N	306040	500	49 억		184950	N	N	0	N	00	N
152	20240403	100919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7940	-70	5	-0.87	23770010	2990	13.50	8050	8070	7900	10410	5610	8010	7949.84	1.87	0	-552	8170	8090	8020	7940	7870	8055	7905	49	2400	500	5600	10	1	9865828	783	5.97	0.56	12	0.03	1330.00	14073.00	15700	20230419	-49.43	7790	20240319	1.93	9530	-16.68	20240102	7790	1.93	20240319	15700	-49.43	20230419	7790	1.93	20240319	1.38	N	306040	500	49 억		184950	N	N	0	N	00	N
153	20240403	090921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7960	-50	5	-0.62	5888930	732	3.30	8050	8070	7960	10410	5610	8010	8044.99	1.87	0	-513	8170	8090	8020	7940	7870	8055	7905	49	2400	500	5600	10	1	9865828	785	5.98	0.57	12	0.01	1330.00	14073.00	15700	20230419	-49.30	7790	20240319	2.18	9530	-16.47	20240102	7790	2.18	20240319	15700	-49.30	20230419	7790	2.18	20240319	1.38	N	306040	500	49 억		184950	N	N	0	N	00	N
154	20240402	160906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8010	-80	5	-0.99	177348160	22149	119.98	8100	8100	7950	10510	5670	8090	8007.05	1.94	0	-6722	8250	8170	8060	7980	7870	8210	8020	49	2420	500	5660	10	1	9865828	790	6.02	0.57	12	0.22	1330.00	14073.00	15700	20230419	-48.98	7790	20240319	2.82	9530	-15.95	20240102	7790	2.82	20240319	15700	-48.98	20230419	7790	2.82	20240319	1.37	N	306040	500	49 억		191672	N	N	0	N	00	N
155	20240402	150913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8000	-90	5	-1.11	174790020	21830	118.26	8100	8100	7950	10510	5670	8090	8006.87	1.94	0	-6604	8250	8170	8060	7980	7870	8210	8020	49	2420	500	5660	10	1	9865828	789	6.02	0.57	12	0.22	1330.00	14073.00	15700	20230419	-49.04	7790	20240319	2.70	9530	-16.05	20240102	7790	2.70	20240319	15700	-49.04	20230419	7790	2.70	20240319	1.37	N	306040	500	49 억		191672	N	N	0	N	00	N
156	20240402	140916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8030	-60	5	-0.74	152671650	19074	103.33	8100	8100	7950	10510	5670	8090	8004.18	1.94	0	-5962	8250	8170	8060	7980	7870	8210	8020	49	2420	500	5660	10	1	9865828	792	6.04	0.57	12	0.19	1330.00	14073.00	15700	20230419	-48.85	7790	20240319	3.08	9530	-15.74	20240102	7790	3.08	20240319	15700	-48.85	20230419	7790	3.08	20240319	1.37	N	306040	500	49 억		191672	N	N	0	N	00	N
157	20240402	130902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7970	-120	5	-1.48	104807670	13100	70.96	8100	8100	7950	10510	5670	8090	8000.59	1.94	0	-4610	8250	8170	8060	7980	7870	8210	8020	49	2420	500	5660	10	1	9865828	786	5.99	0.57	12	0.13	1330.00	14073.00	15700	20230419	-49.24	7790	20240319	2.31	9530	-16.37	20240102	7790	2.31	20240319	15700	-49.24	20230419	7790	2.31	20240319	1.37	N	306040	500	49 억		191672	N	N	0	N	00	N
158	20240402	120901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7990	-100	5	-1.24	64898950	8102	43.89	8100	8100	7950	10510	5670	8090	8010.24	1.94	0	-1825	8250	8170	8060	7980	7870	8210	8020	49	2420	500	5660	10	1	9865828	788	6.01	0.57	12	0.08	1330.00	14073.00	15700	20230419	-49.11	7790	20240319	2.57	9530	-16.16	20240102	7790	2.57	20240319	15700	-49.11	20230419	7790	2.57	20240319	1.37	N	306040	500	49 억		191672	N	N	0	N	00	N
159	20240402	110904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7980	-110	5	-1.36	58399840	7289	39.49	8100	8100	7950	10510	5670	8090	8012.05	1.94	0	-1514	8250	8170	8060	7980	7870	8210	8020	49	2420	500	5660	10	1	9865828	787	6.00	0.57	12	0.07	1330.00	14073.00	15700	20230419	-49.17	7790	20240319	2.44	9530	-16.26	20240102	7790	2.44	20240319	15700	-49.17	20230419	7790	2.44	20240319	1.37	N	306040	500	49 억		191672	N	N	0	N	00	N
160	20240402	100906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	-40	5	-0.49	29807760	3712	20.11	8100	8100	7960	10510	5670	8090	8030.11	1.94	0	-929	8250	8170	8060	7980	7870	8210	8020	49	2420	500	5660	10	1	9865828	794	6.05	0.57	12	0.04	1330.00	14073.00	15700	20230419	-48.73	7790	20240319	3.34	9530	-15.53	20240102	7790	3.34	20240319	15700	-48.73	20230419	7790	3.34	20240319	1.37	N	306040	500	49 억		191672	N	N	0	N	00	N
161	20240402	090903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8010	-80	5	-0.99	9442540	1170	6.34	8100	8100	8010	10510	5670	8090	8070.55	1.94	0	-1017	8250	8170	8060	7980	7870	8210	8020	49	2420	500	5660	10	1	9865828	790	6.02	0.57	12	0.01	1330.00	14073.00	15700	20230419	-48.98	7790	20240319	2.82	9530	-15.95	20240102	7790	2.82	20240319	15700	-48.98	20230419	7790	2.82	20240319	1.37	N	306040	500	49 억		191672	N	N	0	N	00	N
162	20240401	160903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8090	90	2	1.12	148180800	18438	179.94	8000	8140	7950	10400	5600	8000	8036.67	1.92	0	2336	8093	8046	7993	7946	7893	8070	7970	49	2400	500	5600	10	1	9865828	798	6.08	0.57	12	0.19	1330.00	14073.00	15700	20230419	-48.47	7790	20240319	3.85	9530	-15.11	20240102	7790	3.85	20240319	15700	-48.47	20230419	7790	3.85	20240319	1.38	N	306040	500	49 억		189256	N	N	0	N	00	N
163	20240401	150904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8130	130	2	1.62	145306450	18083	176.47	8000	8140	7950	10400	5600	8000	8035.53	1.92	0	2330	8093	8046	7993	7946	7893	8070	7970	49	2400	500	5600	10	1	9865828	802	6.11	0.58	12	0.18	1330.00	14073.00	15700	20230419	-48.22	7790	20240319	4.36	9530	-14.69	20240102	7790	4.36	20240319	15700	-48.22	20230419	7790	4.36	20240319	1.38	N	306040	500	49 억		189256	N	N	0	N	00	N
164	20240401	140859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8090	90	2	1.12	127204180	15854	154.72	8000	8120	7950	10400	5600	8000	8023.48	1.92	0	2400	8093	8046	7993	7946	7893	8070	7970	49	2400	500	5600	10	1	9865828	798	6.08	0.57	12	0.16	1330.00	14073.00	15700	20230419	-48.47	7790	20240319	3.85	9530	-15.11	20240102	7790	3.85	20240319	15700	-48.47	20230419	7790	3.85	20240319	1.38	N	306040	500	49 억		189256	N	N	0	N	00	N
165	20240401	130856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	50	2	0.62	100887750	12577	122.74	8000	8120	7950	10400	5600	8000	8021.61	1.92	0	2099	8093	8046	7993	7946	7893	8070	7970	49	2400	500	5600	10	1	9865828	794	6.05	0.57	12	0.13	1330.00	14073.00	15700	20230419	-48.73	7790	20240319	3.34	9530	-15.53	20240102	7790	3.34	20240319	15700	-48.73	20230419	7790	3.34	20240319	1.38	N	306040	500	49 억		189256	N	N	0	N	00	N
166	20240401	120904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	50	2	0.62	64311200	8013	78.20	8000	8120	7950	10400	5600	8000	8025.86	1.92	0	981	8093	8046	7993	7946	7893	8070	7970	49	2400	500	5600	10	1	9865828	794	6.05	0.57	12	0.08	1330.00	14073.00	15700	20230419	-48.73	7790	20240319	3.34	9530	-15.53	20240102	7790	3.34	20240319	15700	-48.73	20230419	7790	3.34	20240319	1.38	N	306040	500	49 억		189256	N	N	0	N	00	N
167	20240401	110902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8070	70	2	0.88	50869430	6348	61.95	8000	8080	7950	10400	5600	8000	8013.46	1.92	0	290	8093	8046	7993	7946	7893	8070	7970	49	2400	500	5600	10	1	9865828	796	6.07	0.57	12	0.06	1330.00	14073.00	15700	20230419	-48.60	7790	20240319	3.59	9530	-15.32	20240102	7790	3.59	20240319	15700	-48.60	20230419	7790	3.59	20240319	1.38	N	306040	500	49 억		189256	N	N	0	N	00	N
168	20240401	100859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8000	0	3	0.00	33187730	4147	40.47	8000	8080	7950	10400	5600	8000	8002.83	1.92	0	177	8093	8046	7993	7946	7893	8070	7970	49	2400	500	5600	10	1	9865828	789	6.02	0.57	12	0.04	1330.00	14073.00	15700	20230419	-49.04	7790	20240319	2.70	9530	-16.05	20240102	7790	2.70	20240319	15700	-49.04	20230419	7790	2.70	20240319	1.38	N	306040	500	49 억		189256	N	N	0	N	00	N
169	20240401	090858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8010	10	2	0.12	6784670	847	8.27	8000	8080	8000	10400	5600	8000	8010.24	1.92	0	-30	8093	8046	7993	7946	7893	8070	7970	49	2400	500	5600	10	1	9865828	790	6.02	0.57	12	0.01	1330.00	14073.00	15700	20230419	-48.98	7790	20240319	2.82	9530	-15.95	20240102	7790	2.82	20240319	15700	-48.98	20230419	7790	2.82	20240319	1.38	N	306040	500	49 억		189256	N	N	0	N	00	N