KissMeData/267790/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	161117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	-180	5	-2.80	135474180	21468	97.85	6420	6430	6240	8350	4510	6430	6310.52	0.41	0	-91	6636	6532	6426	6322	6216	6480	6270	39	1920	500	4500	10	1	7888500	493	8.19	1.46	12	0.27	763.00	4295.00	8820	20230623	-29.14	6000	20240409	4.17	8150	-23.31	20240124	6000	4.17	20240409	8760	-28.65	20230628	6000	4.17	20240409	0.24	N	267790	500	39 억		32182	N	N	0	N	00	N
3	20240628	151131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6340	-90	5	-1.40	130852900	20729	94.48	6420	6430	6240	8350	4510	6430	6312.55	0.41	0	461	6636	6532	6426	6322	6216	6480	6270	39	1920	500	4500	10	1	7888500	500	8.31	1.48	12	0.26	763.00	4295.00	8820	20230623	-28.12	6000	20240409	5.67	8150	-22.21	20240124	6000	5.67	20240409	8760	-27.63	20230628	6000	5.67	20240409	0.24	N	267790	500	39 억		32182	N	N	0	N	00	N
4	20240628	141131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	-50	5	-0.78	117411480	18597	84.77	6420	6430	6240	8350	4510	6430	6313.46	0.41	0	-68	6636	6532	6426	6322	6216	6480	6270	39	1920	500	4500	10	1	7888500	503	8.36	1.49	12	0.24	763.00	4295.00	8820	20230623	-27.66	6000	20240409	6.33	8150	-21.72	20240124	6000	6.33	20240409	8760	-27.17	20230628	6000	6.33	20240409	0.24	N	267790	500	39 억		32182	N	N	0	N	00	N
5	20240628	131129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	-140	5	-2.18	92089830	14580	66.46	6420	6430	6240	8350	4510	6430	6316.17	0.41	0	116	6636	6532	6426	6322	6216	6480	6270	39	1920	500	4500	10	1	7888500	496	8.24	1.46	12	0.18	763.00	4295.00	8820	20230623	-28.68	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	8760	-28.20	20230628	6000	4.83	20240409	0.24	N	267790	500	39 억		32182	N	N	0	N	00	N
6	20240628	121126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	-140	5	-2.18	77949120	12319	56.15	6420	6430	6250	8350	4510	6430	6327.55	0.41	0	137	6636	6532	6426	6322	6216	6480	6270	39	1920	500	4500	10	1	7888500	496	8.24	1.46	12	0.16	763.00	4295.00	8820	20230623	-28.68	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	8760	-28.20	20230628	6000	4.83	20240409	0.24	N	267790	500	39 억		32182	N	N	0	N	00	N
7	20240628	111108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6320	-110	5	-1.71	74324330	11741	53.52	6420	6430	6260	8350	4510	6430	6330.32	0.41	0	137	6636	6532	6426	6322	6216	6480	6270	39	1920	500	4500	10	1	7888500	499	8.28	1.47	12	0.15	763.00	4295.00	8820	20230623	-28.34	6000	20240409	5.33	8150	-22.45	20240124	6000	5.33	20240409	8760	-27.85	20230628	6000	5.33	20240409	0.24	N	267790	500	39 억		32182	N	N	0	N	00	N
8	20240628	101104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6330	-100	5	-1.56	13132430	2060	9.39	6420	6430	6260	8350	4510	6430	6374.97	0.41	0	-535	6636	6532	6426	6322	6216	6480	6270	39	1920	500	4500	10	1	7888500	499	8.30	1.47	12	0.03	763.00	4295.00	8820	20230623	-28.23	6000	20240409	5.50	8150	-22.33	20240124	6000	5.50	20240409	8760	-27.74	20230628	6000	5.50	20240409	0.24	N	267790	500	39 억		32182	N	N	0	N	00	N
9	20240628	091108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	-130	5	-2.02	9607270	1506	6.86	6420	6420	6300	8350	4510	6430	6379.33	0.41	0	-523	6636	6532	6426	6322	6216	6480	6270	39	1920	500	4500	10	1	7888500	497	8.26	1.47	12	0.02	763.00	4295.00	8820	20230623	-28.57	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	8760	-28.08	20230628	6000	5.00	20240409	0.24	N	267790	500	39 억		32182	N	N	0	N	00	N
10	20240627	161059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6430	-40	5	-0.62	139621230	21939	222.48	6530	6530	6320	8410	4530	6470	6364.07	0.42	0	-942	6583	6526	6433	6376	6283	6480	6330	39	1940	500	4520	10	1	7888500	507	8.43	1.50	12	0.28	763.00	4295.00	9280	20230621	-30.71	6000	20240409	7.17	8150	-21.10	20240124	6000	7.17	20240409	8760	-26.60	20230628	6000	7.17	20240409	0.25	N	267790	500	39 억		33119	N	N	0	N	00	N
11	20240627	151106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	-80	5	-1.24	138497210	21764	220.71	6530	6530	6320	8410	4530	6470	6363.59	0.42	0	-908	6583	6526	6433	6376	6283	6480	6330	39	1940	500	4520	10	1	7888500	504	8.37	1.49	12	0.28	763.00	4295.00	9280	20230621	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	8760	-27.05	20230628	6000	6.50	20240409	0.25	N	267790	500	39 억		33119	N	N	0	N	00	N
12	20240627	141104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	-50	5	-0.77	127730130	20076	203.59	6530	6530	6320	8410	4530	6470	6362.33	0.42	0	-767	6583	6526	6433	6376	6283	6480	6330	39	1940	500	4520	10	1	7888500	506	8.41	1.49	12	0.25	763.00	4295.00	9280	20230621	-30.82	6000	20240409	7.00	8150	-21.23	20240124	6000	7.00	20240409	8760	-26.71	20230628	6000	7.00	20240409	0.25	N	267790	500	39 억		33119	N	N	0	N	00	N
13	20240627	131104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	-70	5	-1.08	61357140	9650	97.86	6530	6530	6320	8410	4530	6470	6358.25	0.42	0	-677	6583	6526	6433	6376	6283	6480	6330	39	1940	500	4520	10	1	7888500	505	8.39	1.49	12	0.12	763.00	4295.00	9280	20230621	-31.03	6000	20240409	6.67	8150	-21.47	20240124	6000	6.67	20240409	8760	-26.94	20230628	6000	6.67	20240409	0.25	N	267790	500	39 억		33119	N	N	0	N	00	N
14	20240627	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-120	5	-1.85	56928220	8958	90.84	6530	6530	6320	8410	4530	6470	6355.01	0.42	0	-600	6583	6526	6433	6376	6283	6480	6330	39	1940	500	4520	10	1	7888500	501	8.32	1.48	12	0.11	763.00	4295.00	9280	20230621	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	8760	-27.51	20230628	6000	5.83	20240409	0.25	N	267790	500	39 억		33119	N	N	0	N	00	N
15	20240627	111105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	-90	5	-1.39	39029620	6140	62.27	6530	6530	6320	8410	4530	6470	6356.62	0.42	0	-277	6583	6526	6433	6376	6283	6480	6330	39	1940	500	4520	10	1	7888500	503	8.36	1.49	12	0.08	763.00	4295.00	9280	20230621	-31.25	6000	20240409	6.33	8150	-21.72	20240124	6000	6.33	20240409	8760	-27.17	20230628	6000	6.33	20240409	0.25	N	267790	500	39 억		33119	N	N	0	N	00	N
16	20240627	101105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-120	5	-1.85	13295120	2090	21.19	6530	6530	6320	8410	4530	6470	6361.30	0.42	0	-267	6583	6526	6433	6376	6283	6480	6330	39	1940	500	4520	10	1	7888500	501	8.32	1.48	12	0.03	763.00	4295.00	9280	20230621	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	8760	-27.51	20230628	6000	5.83	20240409	0.25	N	267790	500	39 억		33119	N	N	0	N	00	N
17	20240627	091104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	-70	5	-1.08	2165830	335	3.40	6530	6530	6400	8410	4530	6470	6465.16	0.42	0	-267	6583	6526	6433	6376	6283	6480	6330	39	1940	500	4520	10	1	7888500	505	8.39	1.49	12	0.00	763.00	4295.00	9280	20230621	-31.03	6000	20240409	6.67	8150	-21.47	20240124	6000	6.67	20240409	8760	-26.94	20230628	6000	6.67	20240409	0.25	N	267790	500	39 억		33119	N	N	0	N	00	N
18	20240626	161100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6470	10	2	0.15	60864840	9518	20.59	6490	6490	6340	8390	4530	6460	6394.71	0.48	0	-4383	6780	6620	6400	6240	6020	6700	6320	39	1930	500	4520	10	1	7888500	510	8.48	1.51	12	0.12	763.00	4295.00	9280	20230620	-30.28	6000	20240409	7.83	8150	-20.61	20240124	6000	7.83	20240409	8760	-26.14	20230628	6000	7.83	20240409	0.25	N	267790	500	39 억		37502	N	N	0	N	00	N
19	20240626	151105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	-110	5	-1.70	31733520	4977	10.77	6490	6490	6340	8390	4530	6460	6376.03	0.48	0	-1405	6780	6620	6400	6240	6020	6700	6320	39	1930	500	4520	10	1	7888500	501	8.32	1.48	12	0.06	763.00	4295.00	9280	20230620	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	8760	-27.51	20230628	6000	5.83	20240409	0.25	N	267790	500	39 억		37502	N	N	0	N	00	N
20	20240626	141101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	-70	5	-1.08	27109570	4250	9.20	6490	6490	6350	8390	4530	6460	6378.72	0.48	0	-1021	6780	6620	6400	6240	6020	6700	6320	39	1930	500	4520	10	1	7888500	504	8.37	1.49	12	0.05	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	8760	-27.05	20230628	6000	6.50	20240409	0.25	N	267790	500	39 억		37502	N	N	0	N	00	N
21	20240626	131103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6400	-60	5	-0.93	21818430	3420	7.40	6490	6490	6350	8390	4530	6460	6379.66	0.48	0	-806	6780	6620	6400	6240	6020	6700	6320	39	1930	500	4520	10	1	7888500	505	8.39	1.49	12	0.04	763.00	4295.00	9280	20230620	-31.03	6000	20240409	6.67	8150	-21.47	20240124	6000	6.67	20240409	8760	-26.94	20230628	6000	6.67	20240409	0.25	N	267790	500	39 억		37502	N	N	0	N	00	N
22	20240626	121101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	-50	5	-0.77	15983380	2504	5.42	6490	6490	6350	8390	4530	6460	6383.14	0.48	0	-621	6780	6620	6400	6240	6020	6700	6320	39	1930	500	4520	10	1	7888500	506	8.40	1.49	12	0.03	763.00	4295.00	9280	20230620	-30.93	6000	20240409	6.83	8150	-21.35	20240124	6000	6.83	20240409	8760	-26.83	20230628	6000	6.83	20240409	0.25	N	267790	500	39 억		37502	N	N	0	N	00	N
23	20240626	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	-70	5	-1.08	14733390	2309	5.00	6490	6490	6350	8390	4530	6460	6380.85	0.48	0	-595	6780	6620	6400	6240	6020	6700	6320	39	1930	500	4520	10	1	7888500	504	8.37	1.49	12	0.03	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	8760	-27.05	20230628	6000	6.50	20240409	0.25	N	267790	500	39 억		37502	N	N	0	N	00	N
24	20240626	101100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6440	-20	5	-0.31	14284440	2239	4.84	6490	6490	6350	8390	4530	6460	6379.83	0.48	0	-542	6780	6620	6400	6240	6020	6700	6320	39	1930	500	4520	10	1	7888500	508	8.44	1.50	12	0.03	763.00	4295.00	9280	20230620	-30.60	6000	20240409	7.33	8150	-20.98	20240124	6000	7.33	20240409	8760	-26.48	20230628	6000	7.33	20240409	0.25	N	267790	500	39 억		37502	N	N	0	N	00	N
25	20240626	091103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6480	20	2	0.31	136040	21	0.05	6490	6490	6460	8390	4530	6460	6478.10	0.48	0	-1	6780	6620	6400	6240	6020	6700	6320	39	1930	500	4520	10	1	7888500	511	8.49	1.51	12	0.00	763.00	4295.00	9280	20230620	-30.17	6000	20240409	8.00	8150	-20.49	20240124	6000	8.00	20240409	8760	-26.03	20230628	6000	8.00	20240409	0.25	N	267790	500	39 억		37502	N	N	0	N	00	N
26	20240625	161059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6460	170	2	2.70	296522560	46218	230.74	6390	6560	6180	8170	4410	6290	6415.68	0.52	0	-3502	6563	6426	6293	6156	6023	6495	6225	39	1880	500	4400	10	1	7888500	510	8.47	1.50	12	0.59	763.00	4295.00	9280	20230620	-30.39	6000	20240409	7.67	8150	-20.74	20240124	6000	7.67	20240409	8760	-26.26	20230628	6000	7.67	20240409	0.24	N	267790	500	39 억		41004	N	N	0	N	00	N
27	20240625	151057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	130	2	2.07	286675100	44692	223.13	6390	6560	6180	8170	4410	6290	6414.46	0.52	0	-3295	6563	6426	6293	6156	6023	6495	6225	39	1880	500	4400	10	1	7888500	506	8.41	1.49	12	0.57	763.00	4295.00	9280	20230620	-30.82	6000	20240409	7.00	8150	-21.23	20240124	6000	7.00	20240409	8760	-26.71	20230628	6000	7.00	20240409	0.24	N	267790	500	39 억		41004	N	N	0	N	00	N
28	20240625	141100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6350	60	2	0.95	250525740	39065	195.03	6390	6560	6180	8170	4410	6290	6413.05	0.52	0	-2523	6563	6426	6293	6156	6023	6495	6225	39	1880	500	4400	10	1	7888500	501	8.32	1.48	12	0.50	763.00	4295.00	9280	20230620	-31.57	6000	20240409	5.83	8150	-22.09	20240124	6000	5.83	20240409	8760	-27.51	20230628	6000	5.83	20240409	0.24	N	267790	500	39 억		41004	N	N	0	N	00	N
29	20240625	131101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	10	2	0.16	219728240	34224	170.86	6390	6560	6180	8170	4410	6290	6420.30	0.52	0	-1019	6563	6426	6293	6156	6023	6495	6225	39	1880	500	4400	10	1	7888500	497	8.26	1.47	12	0.43	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	8760	-28.08	20230628	6000	5.00	20240409	0.24	N	267790	500	39 억		41004	N	N	0	N	00	N
30	20240625	121103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	90	2	1.43	183528340	28427	141.92	6390	6560	6290	8170	4410	6290	6456.13	0.52	0	-3889	6563	6426	6293	6156	6023	6495	6225	39	1880	500	4400	10	1	7888500	503	8.36	1.49	12	0.36	763.00	4295.00	9280	20230620	-31.25	6000	20240409	6.33	8150	-21.72	20240124	6000	6.33	20240409	8760	-27.17	20230628	6000	6.33	20240409	0.24	N	267790	500	39 억		41004	N	N	0	N	00	N
31	20240625	111101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6450	160	2	2.54	154588890	23909	119.37	6390	6560	6290	8170	4410	6290	6465.72	0.52	0	-3791	6563	6426	6293	6156	6023	6495	6225	39	1880	500	4400	10	1	7888500	509	8.45	1.50	12	0.30	763.00	4295.00	9280	20230620	-30.50	6000	20240409	7.50	8150	-20.86	20240124	6000	7.50	20240409	8760	-26.37	20230628	6000	7.50	20240409	0.24	N	267790	500	39 억		41004	N	N	0	N	00	N
32	20240625	101100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6490	200	2	3.18	136138430	21044	105.06	6390	6560	6290	8170	4410	6290	6469.23	0.52	0	-3404	6563	6426	6293	6156	6023	6495	6225	39	1880	500	4400	10	1	7888500	512	8.51	1.51	12	0.27	763.00	4295.00	9280	20230620	-30.06	6000	20240409	8.17	8150	-20.37	20240124	6000	8.17	20240409	8760	-25.91	20230628	6000	8.17	20240409	0.24	N	267790	500	39 억		41004	N	N	0	N	00	N
33	20240625	091059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	10	2	0.16	5551600	882	4.40	6390	6390	6290	8170	4410	6290	6294.33	0.52	0	-822	6563	6426	6293	6156	6023	6495	6225	39	1880	500	4400	10	1	7888500	497	8.26	1.47	12	0.01	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	8760	-28.08	20230628	6000	5.00	20240409	0.24	N	267790	500	39 억		41004	N	N	0	N	00	N
34	20240624	161059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6290	80	2	1.29	125333910	20025	36.18	6210	6430	6160	8070	4350	6210	6258.82	0.56	0	-3024	6636	6422	6286	6072	5936	6355	6005	39	1860	500	4340	10	1	7888500	496	8.24	1.46	12	0.25	763.00	4295.00	9280	20230620	-32.22	6000	20240409	4.83	8150	-22.82	20240124	6000	4.83	20240409	8760	-28.20	20230628	6000	4.83	20240409	0.25	N	267790	500	39 억		44013	N	N	0	N	00	N
35	20240624	151056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	90	2	1.45	122964830	19648	35.50	6210	6430	6160	8070	4350	6210	6258.39	0.56	0	-2827	6636	6422	6286	6072	5936	6355	6005	39	1860	500	4340	10	1	7888500	497	8.26	1.47	12	0.25	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	8760	-28.08	20230628	6000	5.00	20240409	0.25	N	267790	500	39 억		44013	N	N	0	N	00	N
36	20240624	141057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6280	70	2	1.13	114182170	18242	32.96	6210	6430	6160	8070	4350	6210	6259.30	0.56	0	-2903	6636	6422	6286	6072	5936	6355	6005	39	1860	500	4340	10	1	7888500	495	8.23	1.46	12	0.23	763.00	4295.00	9280	20230620	-32.33	6000	20240409	4.67	8150	-22.94	20240124	6000	4.67	20240409	8760	-28.31	20230628	6000	4.67	20240409	0.25	N	267790	500	39 억		44013	N	N	0	N	00	N
37	20240624	131055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6410	200	2	3.22	78287690	12529	22.64	6210	6430	6160	8070	4350	6210	6248.52	0.56	0	-2719	6636	6422	6286	6072	5936	6355	6005	39	1860	500	4340	10	1	7888500	506	8.40	1.49	12	0.16	763.00	4295.00	9280	20230620	-30.93	6000	20240409	6.83	8150	-21.35	20240124	6000	6.83	20240409	8760	-26.83	20230628	6000	6.83	20240409	0.25	N	267790	500	39 억		44013	N	N	0	N	00	N
38	20240624	121056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	90	2	1.45	67428360	10822	19.55	6210	6380	6160	8070	4350	6210	6230.67	0.56	0	-1704	6636	6422	6286	6072	5936	6355	6005	39	1860	500	4340	10	1	7888500	497	8.26	1.47	12	0.14	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	8760	-28.08	20230628	6000	5.00	20240409	0.25	N	267790	500	39 억		44013	N	N	0	N	00	N
39	20240624	111059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	40	2	0.64	57428030	9226	16.67	6210	6380	6160	8070	4350	6210	6224.59	0.56	0	-1048	6636	6422	6286	6072	5936	6355	6005	39	1860	500	4340	10	1	7888500	493	8.19	1.46	12	0.12	763.00	4295.00	9280	20230620	-32.65	6000	20240409	4.17	8150	-23.31	20240124	6000	4.17	20240409	8760	-28.65	20230628	6000	4.17	20240409	0.25	N	267790	500	39 억		44013	N	N	0	N	00	N
40	20240624	101056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6360	150	2	2.42	39138610	6298	11.38	6210	6380	6160	8070	4350	6210	6214.45	0.56	0	-388	6636	6422	6286	6072	5936	6355	6005	39	1860	500	4340	10	1	7888500	502	8.34	1.48	12	0.08	763.00	4295.00	9280	20230620	-31.47	6000	20240409	6.00	8150	-21.96	20240124	6000	6.00	20240409	8760	-27.40	20230628	6000	6.00	20240409	0.25	N	267790	500	39 억		44013	N	N	0	N	00	N
41	20240624	091057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	0	3	0.00	9414840	1516	2.74	6210	6240	6210	8070	4350	6210	6210.32	0.56	0	-1504	6636	6422	6286	6072	5936	6355	6005	39	1860	500	4340	10	1	7888500	490	8.14	1.45	12	0.02	763.00	4295.00	9280	20230620	-33.08	6000	20240409	3.50	8150	-23.80	20240124	6000	3.50	20240409	8760	-29.11	20230628	6000	3.50	20240409	0.25	N	267790	500	39 억		44013	N	N	0	N	00	N
42	20240621	161020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	-260	5	-4.02	342675610	54854	203.60	6470	6500	6150	8410	4530	6470	6247.08	0.47	0	5932	6856	6662	6486	6292	6116	6655	6285	39	1940	500	4520	10	1	7888500	490	8.14	1.45	12	0.70	763.00	4295.00	9280	20230620	-33.08	6000	20240409	3.50	8150	-23.80	20240124	6000	3.50	20240409	9280	-33.08	20230621	6000	3.50	20240409	0.25	N	267790	500	39 억		37228	N	N	0	N	00	N
43	20240621	151021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6210	-260	5	-4.02	327769700	52449	194.67	6470	6500	6150	8410	4530	6470	6249.30	0.47	0	6735	6856	6662	6486	6292	6116	6655	6285	39	1940	500	4520	10	1	7888500	490	8.14	1.45	12	0.66	763.00	4295.00	9280	20230620	-33.08	6000	20240409	3.50	8150	-23.80	20240124	6000	3.50	20240409	9280	-33.08	20230621	6000	3.50	20240409	0.25	N	267790	500	39 억		37228	N	N	0	N	00	N
44	20240621	141019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6220	-250	5	-3.86	242293160	38635	143.40	6470	6500	6190	8410	4530	6470	6271.34	0.47	0	6329	6856	6662	6486	6292	6116	6655	6285	39	1940	500	4520	10	1	7888500	491	8.15	1.45	12	0.49	763.00	4295.00	9280	20230620	-32.97	6000	20240409	3.67	8150	-23.68	20240124	6000	3.67	20240409	9280	-32.97	20230621	6000	3.67	20240409	0.25	N	267790	500	39 억		37228	N	N	0	N	00	N
45	20240621	131022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6250	-220	5	-3.40	172144230	27344	101.49	6470	6500	6200	8410	4530	6470	6295.50	0.47	0	2118	6856	6662	6486	6292	6116	6655	6285	39	1940	500	4520	10	1	7888500	493	8.19	1.46	12	0.35	763.00	4295.00	9280	20230620	-32.65	6000	20240409	4.17	8150	-23.31	20240124	6000	4.17	20240409	9280	-32.65	20230621	6000	4.17	20240409	0.25	N	267790	500	39 억		37228	N	N	0	N	00	N
46	20240621	121023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	-170	5	-2.63	160388570	25463	94.51	6470	6500	6200	8410	4530	6470	6298.89	0.47	0	1803	6856	6662	6486	6292	6116	6655	6285	39	1940	500	4520	10	1	7888500	497	8.26	1.47	12	0.32	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230621	6000	5.00	20240409	0.25	N	267790	500	39 억		37228	N	N	0	N	00	N
47	20240621	111021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6370	-100	5	-1.55	92894950	14653	54.39	6470	6500	6270	8410	4530	6470	6339.65	0.47	0	-34	6856	6662	6486	6292	6116	6655	6285	39	1940	500	4520	10	1	7888500	502	8.35	1.48	12	0.19	763.00	4295.00	9280	20230620	-31.36	6000	20240409	6.17	8150	-21.84	20240124	6000	6.17	20240409	9280	-31.36	20230621	6000	6.17	20240409	0.25	N	267790	500	39 억		37228	N	N	0	N	00	N
48	20240621	101018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6300	-170	5	-2.63	49238830	7738	28.72	6470	6500	6300	8410	4530	6470	6363.25	0.47	0	304	6856	6662	6486	6292	6116	6655	6285	39	1940	500	4520	10	1	7888500	497	8.26	1.47	12	0.10	763.00	4295.00	9280	20230620	-32.11	6000	20240409	5.00	8150	-22.70	20240124	6000	5.00	20240409	9280	-32.11	20230621	6000	5.00	20240409	0.25	N	267790	500	39 억		37228	N	N	0	N	00	N
49	20240621	091024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6490	20	2	0.31	1685640	260	0.97	6470	6500	6470	8410	4530	6470	6483.23	0.47	0	-22	6856	6662	6486	6292	6116	6655	6285	39	1940	500	4520	10	1	7888500	512	8.51	1.51	12	0.00	763.00	4295.00	9280	20230620	-30.06	6000	20240409	8.17	8150	-20.37	20240124	6000	8.17	20240409	9280	-30.06	20230621	6000	8.17	20240409	0.25	N	267790	500	39 억		37228	N	N	0	N	00	N
50	20240620	161015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6470	-80	5	-1.22	172910990	26882	104.45	6470	6680	6310	8510	4590	6550	6432.21	0.46	0	818	6923	6736	6593	6406	6263	6665	6335	39	1960	500	4580	10	1	7888500	510	8.48	1.51	12	0.34	763.00	4295.00	9280	20230620	-30.28	6000	20240409	7.83	8150	-20.61	20240124	6000	7.83	20240409	9280	-30.28	20230620	6000	7.83	20240409	0.24	N	267790	500	39 억		36400	N	N	0	N	00	N
51	20240620	151018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6470	-80	5	-1.22	168491370	26197	101.79	6470	6680	6310	8510	4590	6550	6431.69	0.46	0	1036	6923	6736	6593	6406	6263	6665	6335	39	1960	500	4580	10	1	7888500	510	8.48	1.51	12	0.33	763.00	4295.00	9280	20230620	-30.28	6000	20240409	7.83	8150	-20.61	20240124	6000	7.83	20240409	9280	-30.28	20230620	6000	7.83	20240409	0.24	N	267790	500	39 억		36400	N	N	0	N	00	N
52	20240620	141018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6420	-130	5	-1.98	149163900	23174	90.05	6470	6680	6310	8510	4590	6550	6436.68	0.46	0	362	6923	6736	6593	6406	6263	6665	6335	39	1960	500	4580	10	1	7888500	506	8.41	1.49	12	0.29	763.00	4295.00	9280	20230620	-30.82	6000	20240409	7.00	8150	-21.23	20240124	6000	7.00	20240409	9280	-30.82	20230620	6000	7.00	20240409	0.24	N	267790	500	39 억		36400	N	N	0	N	00	N
53	20240620	131018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6380	-170	5	-2.60	123417900	19168	74.48	6470	6680	6310	8510	4590	6550	6438.73	0.46	0	1350	6923	6736	6593	6406	6263	6665	6335	39	1960	500	4580	10	1	7888500	503	8.36	1.49	12	0.24	763.00	4295.00	9280	20230620	-31.25	6000	20240409	6.33	8150	-21.72	20240124	6000	6.33	20240409	9280	-31.25	20230620	6000	6.33	20240409	0.24	N	267790	500	39 억		36400	N	N	0	N	00	N
54	20240620	121015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6390	-160	5	-2.44	90929320	14067	54.66	6470	6680	6310	8510	4590	6550	6464.00	0.46	0	868	6923	6736	6593	6406	6263	6665	6335	39	1960	500	4580	10	1	7888500	504	8.37	1.49	12	0.18	763.00	4295.00	9280	20230620	-31.14	6000	20240409	6.50	8150	-21.60	20240124	6000	6.50	20240409	9280	-31.14	20230620	6000	6.50	20240409	0.24	N	267790	500	39 억		36400	N	N	0	N	00	N
55	20240620	111018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6500	-50	5	-0.76	39026160	5982	23.24	6470	6680	6430	8510	4590	6550	6523.92	0.46	0	-501	6923	6736	6593	6406	6263	6665	6335	39	1960	500	4580	10	1	7888500	513	8.52	1.51	12	0.08	763.00	4295.00	9280	20230620	-29.96	6000	20240409	8.33	8150	-20.25	20240124	6000	8.33	20240409	9280	-29.96	20230620	6000	8.33	20240409	0.24	N	267790	500	39 억		36400	N	N	0	N	00	N
56	20240620	101019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6600	50	2	0.76	20510540	3122	12.13	6470	6680	6470	8510	4590	6550	6569.70	0.46	0	-761	6923	6736	6593	6406	6263	6665	6335	39	1960	500	4580	10	1	7888500	521	8.65	1.54	12	0.04	763.00	4295.00	9280	20230620	-28.88	6000	20240409	10.00	8150	-19.02	20240124	6000	10.00	20240409	9280	-28.88	20230620	6000	10.00	20240409	0.24	N	267790	500	39 억		36400	N	N	0	N	00	N
57	20240620	091022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6680	130	2	1.98	4651900	707	2.75	6470	6680	6470	8510	4590	6550	6579.90	0.46	0	-209	6923	6736	6593	6406	6263	6665	6335	39	1960	500	4580	10	1	7888500	527	8.75	1.56	12	0.01	763.00	4295.00	9280	20230620	-28.02	6000	20240409	11.33	8150	-18.04	20240124	6000	11.33	20240409	9280	-28.02	20230620	6000	11.33	20240409	0.24	N	267790	500	39 억		36400	N	N	0	N	00	N
58	20240619	161012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6550	-130	5	-1.95	168948950	25736	123.87	6680	6780	6450	8680	4680	6680	6564.70	0.45	0	698	6980	6830	6720	6570	6460	6775	6515	39	2000	500	4670	10	1	7888500	517	8.58	1.53	12	0.33	763.00	4295.00	9280	20230620	-29.42	6000	20240409	9.17	8150	-19.63	20240124	6000	9.17	20240409	9280	-29.42	20230620	6000	9.17	20240409	0.22	N	267790	500	39 억		35689	N	N	0	N	00	N
59	20240619	151012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6550	-130	5	-1.95	162501730	24749	119.12	6680	6780	6450	8680	4680	6680	6565.99	0.45	0	928	6980	6830	6720	6570	6460	6775	6515	39	2000	500	4670	10	1	7888500	517	8.58	1.53	12	0.31	763.00	4295.00	9280	20230620	-29.42	6000	20240409	9.17	8150	-19.63	20240124	6000	9.17	20240409	9280	-29.42	20230620	6000	9.17	20240409	0.22	N	267790	500	39 억		35689	N	N	0	N	00	N
60	20240619	141021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6550	-130	5	-1.95	151804130	23112	111.24	6680	6780	6450	8680	4680	6680	6568.20	0.45	0	1346	6980	6830	6720	6570	6460	6775	6515	39	2000	500	4670	10	1	7888500	517	8.58	1.53	12	0.29	763.00	4295.00	9280	20230620	-29.42	6000	20240409	9.17	8150	-19.63	20240124	6000	9.17	20240409	9280	-29.42	20230620	6000	9.17	20240409	0.22	N	267790	500	39 억		35689	N	N	0	N	00	N
61	20240619	131008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6570	-110	5	-1.65	143971380	21912	105.47	6680	6780	6450	8680	4680	6680	6570.44	0.45	0	1344	6980	6830	6720	6570	6460	6775	6515	39	2000	500	4670	10	1	7888500	518	8.61	1.53	12	0.28	763.00	4295.00	9280	20230620	-29.20	6000	20240409	9.50	8150	-19.39	20240124	6000	9.50	20240409	9280	-29.20	20230620	6000	9.50	20240409	0.22	N	267790	500	39 억		35689	N	N	0	N	00	N
62	20240619	121010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6550	-130	5	-1.95	80904930	12232	58.88	6680	6780	6510	8680	4680	6680	6614.20	0.45	0	-197	6980	6830	6720	6570	6460	6775	6515	39	2000	500	4670	10	1	7888500	517	8.58	1.53	12	0.16	763.00	4295.00	9280	20230620	-29.42	6000	20240409	9.17	8150	-19.63	20240124	6000	9.17	20240409	9280	-29.42	20230620	6000	9.17	20240409	0.22	N	267790	500	39 억		35689	N	N	0	N	00	N
63	20240619	111013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6580	-100	5	-1.50	62352450	9416	45.32	6680	6780	6510	8680	4680	6680	6621.97	0.45	0	659	6980	6830	6720	6570	6460	6775	6515	39	2000	500	4670	10	1	7888500	519	8.62	1.53	12	0.12	763.00	4295.00	9280	20230620	-29.09	6000	20240409	9.67	8150	-19.26	20240124	6000	9.67	20240409	9280	-29.09	20230620	6000	9.67	20240409	0.22	N	267790	500	39 억		35689	N	N	0	N	00	N
64	20240619	101017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6620	-60	5	-0.90	42513900	6395	30.78	6680	6780	6590	8680	4680	6680	6647.99	0.45	0	704	6980	6830	6720	6570	6460	6775	6515	39	2000	500	4670	10	1	7888500	522	8.68	1.54	12	0.08	763.00	4295.00	9280	20230620	-28.66	6000	20240409	10.33	8150	-18.77	20240124	6000	10.33	20240409	9280	-28.66	20230620	6000	10.33	20240409	0.22	N	267790	500	39 억		35689	N	N	0	N	00	N
65	20240619	091020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6660	-20	5	-0.30	4196630	630	3.03	6680	6680	6650	8680	4680	6680	6661.32	0.45	0	271	6980	6830	6720	6570	6460	6775	6515	39	2000	500	4670	10	1	7888500	525	8.73	1.55	12	0.01	763.00	4295.00	9280	20230620	-28.23	6000	20240409	11.00	8150	-18.28	20240124	6000	11.00	20240409	9280	-28.23	20230620	6000	11.00	20240409	0.22	N	267790	500	39 억		35689	N	N	0	N	00	N
66	20240618	161008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6680	-200	5	-2.91	138536270	20727	97.41	6770	6870	6610	8940	4820	6880	6683.86	0.48	0	-2213	7320	7100	6800	6580	6280	6950	6430	39	2060	500	4810	10	1	7888500	527	8.75	1.56	12	0.26	763.00	4295.00	9280	20230620	-28.02	6000	20240409	11.33	8150	-18.04	20240124	6000	11.33	20240409	9280	-28.02	20230620	6000	11.33	20240409	0.20	N	267790	500	39 억		37891	N	N	0	N	00	N
67	20240618	151007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6650	-230	5	-3.34	134757420	20158	94.74	6770	6870	6610	8940	4820	6880	6685.06	0.48	0	-2046	7320	7100	6800	6580	6280	6950	6430	39	2060	500	4810	10	1	7888500	525	8.72	1.55	12	0.26	763.00	4295.00	9280	20230620	-28.34	6000	20240409	10.83	8150	-18.40	20240124	6000	10.83	20240409	9280	-28.34	20230620	6000	10.83	20240409	0.20	N	267790	500	39 억		37891	N	N	0	N	00	N
68	20240618	141010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6680	-200	5	-2.91	125660730	18793	88.32	6770	6870	6610	8940	4820	6880	6686.57	0.48	0	-2098	7320	7100	6800	6580	6280	6950	6430	39	2060	500	4810	10	1	7888500	527	8.75	1.56	12	0.24	763.00	4295.00	9280	20230620	-28.02	6000	20240409	11.33	8150	-18.04	20240124	6000	11.33	20240409	9280	-28.02	20230620	6000	11.33	20240409	0.20	N	267790	500	39 억		37891	N	N	0	N	00	N
69	20240618	131011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6650	-230	5	-3.34	114149440	17060	80.18	6770	6870	6610	8940	4820	6880	6691.06	0.48	0	-2071	7320	7100	6800	6580	6280	6950	6430	39	2060	500	4810	10	1	7888500	525	8.72	1.55	12	0.22	763.00	4295.00	9280	20230620	-28.34	6000	20240409	10.83	8150	-18.40	20240124	6000	10.83	20240409	9280	-28.34	20230620	6000	10.83	20240409	0.20	N	267790	500	39 억		37891	N	N	0	N	00	N
70	20240618	121008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6700	-180	5	-2.62	88647490	13227	62.16	6770	6870	6610	8940	4820	6880	6702.01	0.48	0	-1986	7320	7100	6800	6580	6280	6950	6430	39	2060	500	4810	10	1	7888500	529	8.78	1.56	12	0.17	763.00	4295.00	9280	20230620	-27.80	6000	20240409	11.67	8150	-17.79	20240124	6000	11.67	20240409	9280	-27.80	20230620	6000	11.67	20240409	0.20	N	267790	500	39 억		37891	N	N	0	N	00	N
71	20240618	111008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6680	-200	5	-2.91	48329830	7161	33.65	6770	6870	6680	8940	4820	6880	6749.03	0.48	0	-2094	7320	7100	6800	6580	6280	6950	6430	39	2060	500	4810	10	1	7888500	527	8.75	1.56	12	0.09	763.00	4295.00	9280	20230620	-28.02	6000	20240409	11.33	8150	-18.04	20240124	6000	11.33	20240409	9280	-28.02	20230620	6000	11.33	20240409	0.20	N	267790	500	39 억		37891	N	N	0	N	00	N
72	20240618	101007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6770	-110	5	-1.60	21805700	3221	15.14	6770	6870	6730	8940	4820	6880	6769.85	0.48	0	-583	7320	7100	6800	6580	6280	6950	6430	39	2060	500	4810	10	1	7888500	534	8.87	1.58	12	0.04	763.00	4295.00	9280	20230620	-27.05	6000	20240409	12.83	8150	-16.93	20240124	6000	12.83	20240409	9280	-27.05	20230620	6000	12.83	20240409	0.20	N	267790	500	39 억		37891	N	N	0	N	00	N
73	20240618	091017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6810	-70	5	-1.02	6001300	883	4.15	6770	6870	6770	8940	4820	6880	6796.49	0.48	0	-234	7320	7100	6800	6580	6280	6950	6430	39	2060	500	4810	10	1	7888500	537	8.93	1.59	12	0.01	763.00	4295.00	9280	20230620	-26.62	6000	20240409	13.50	8150	-16.44	20240124	6000	13.50	20240409	9280	-26.62	20230620	6000	13.50	20240409	0.20	N	267790	500	39 억		37891	N	N	0	N	00	N
74	20240617	160959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6880	-160	5	-2.27	145319990	21278	58.01	7020	7020	6500	9150	4930	7040	6829.59	0.51	0	-2298	7320	7180	7050	6910	6780	7250	6980	39	2110	500	4920	10	1	7888500	543	9.02	1.60	12	0.27	763.00	4295.00	9280	20230620	-25.86	6000	20240409	14.67	8150	-15.58	20240124	6000	14.67	20240409	9280	-25.86	20230620	6000	14.67	20240409	0.20	N	267790	500	39 억		40093	N	N	0	N	00	N
75	20240617	151007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6840	-200	5	-2.84	135233470	19809	54.01	7020	7020	6500	9150	4930	7040	6826.87	0.51	0	-1741	7320	7180	7050	6910	6780	7250	6980	39	2110	500	4920	10	1	7888500	540	8.96	1.59	12	0.25	763.00	4295.00	9280	20230620	-26.29	6000	20240409	14.00	8150	-16.07	20240124	6000	14.00	20240409	9280	-26.29	20230620	6000	14.00	20240409	0.20	N	267790	500	39 억		40093	N	N	0	N	00	N
76	20240617	140958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6840	-200	5	-2.84	117587810	17210	46.92	7020	7020	6500	9150	4930	7040	6832.53	0.51	0	-1719	7320	7180	7050	6910	6780	7250	6980	39	2110	500	4920	10	1	7888500	540	8.96	1.59	12	0.22	763.00	4295.00	9280	20230620	-26.29	6000	20240409	14.00	8150	-16.07	20240124	6000	14.00	20240409	9280	-26.29	20230620	6000	14.00	20240409	0.20	N	267790	500	39 억		40093	N	N	0	N	00	N
77	20240617	130957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6870	-170	5	-2.41	115351050	16883	46.03	7020	7020	6500	9150	4930	7040	6832.38	0.51	0	-1614	7320	7180	7050	6910	6780	7250	6980	39	2110	500	4920	10	1	7888500	542	9.00	1.60	12	0.21	763.00	4295.00	9280	20230620	-25.97	6000	20240409	14.50	8150	-15.71	20240124	6000	14.50	20240409	9280	-25.97	20230620	6000	14.50	20240409	0.20	N	267790	500	39 억		40093	N	N	0	N	00	N
78	20240617	120957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6830	-210	5	-2.98	102966710	15072	41.09	7020	7020	6500	9150	4930	7040	6831.66	0.51	0	-1333	7320	7180	7050	6910	6780	7250	6980	39	2110	500	4920	10	1	7888500	539	8.95	1.59	12	0.19	763.00	4295.00	9280	20230620	-26.40	6000	20240409	13.83	8150	-16.20	20240124	6000	13.83	20240409	9280	-26.40	20230620	6000	13.83	20240409	0.20	N	267790	500	39 억		40093	N	N	0	N	00	N
79	20240617	110950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6870	-170	5	-2.41	50616230	7323	19.97	7020	7020	6830	9150	4930	7040	6911.95	0.51	0	-810	7320	7180	7050	6910	6780	7250	6980	39	2110	500	4920	10	1	7888500	542	9.00	1.60	12	0.09	763.00	4295.00	9280	20230620	-25.97	6000	20240409	14.50	8150	-15.71	20240124	6000	14.50	20240409	9280	-25.97	20230620	6000	14.50	20240409	0.20	N	267790	500	39 억		40093	N	N	0	N	00	N
80	20240617	100950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6960	-80	5	-1.14	20564780	2963	8.08	7020	7020	6900	9150	4930	7040	6940.53	0.51	0	-34	7320	7180	7050	6910	6780	7250	6980	39	2110	500	4920	10	1	7888500	549	9.12	1.62	12	0.04	763.00	4295.00	9280	20230620	-25.00	6000	20240409	16.00	8150	-14.60	20240124	6000	16.00	20240409	9280	-25.00	20230620	6000	16.00	20240409	0.20	N	267790	500	39 억		40093	N	N	0	N	00	N
81	20240617	090953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	-50	5	-0.71	5967380	859	2.34	7020	7020	6900	9150	4930	7040	6946.89	0.51	0	-148	7320	7180	7050	6910	6780	7250	6980	39	2110	500	4920	10	1	7888500	551	9.16	1.63	12	0.01	763.00	4295.00	9280	20230620	-24.68	6000	20240409	16.50	8150	-14.23	20240124	6000	16.50	20240409	9280	-24.68	20230620	6000	16.50	20240409	0.20	N	267790	500	39 억		40093	N	N	0	N	00	N
82	20240614	160829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7040	80	2	1.15	258565620	36500	230.24	6960	7190	6920	9040	4880	6960	7084.00	0.51	0	193	7220	7090	6970	6840	6720	7030	6780	39	2080	500	4870	10	1	7888500	555	9.23	1.64	12	0.46	763.00	4295.00	9280	20230620	-24.14	6000	20240409	17.33	8150	-13.62	20240124	6000	17.33	20240409	9280	-24.14	20230620	6000	17.33	20240409	0.18	N	267790	500	39 억		39953	N	N	0	N	00	N
83	20240614	150832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7090	130	2	1.87	251525450	35501	223.94	6960	7190	6920	9040	4880	6960	7085.02	0.51	0	284	7220	7090	6970	6840	6720	7030	6780	39	2080	500	4870	10	1	7888500	559	9.29	1.65	12	0.45	763.00	4295.00	9280	20230620	-23.60	6000	20240409	18.17	8150	-13.01	20240124	6000	18.17	20240409	9280	-23.60	20230620	6000	18.17	20240409	0.18	N	267790	500	39 억		39953	N	N	0	N	00	N
84	20240614	140830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	110	2	1.58	222389810	31383	197.96	6960	7190	6920	9040	4880	6960	7086.31	0.51	0	259	7220	7090	6970	6840	6720	7030	6780	39	2080	500	4870	10	1	7888500	558	9.27	1.65	12	0.40	763.00	4295.00	9280	20230620	-23.81	6000	20240409	17.83	8150	-13.25	20240124	6000	17.83	20240409	9280	-23.81	20230620	6000	17.83	20240409	0.18	N	267790	500	39 억		39953	N	N	0	N	00	N
85	20240614	130833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	110	2	1.58	214213820	30227	190.67	6960	7190	6920	9040	4880	6960	7086.84	0.51	0	269	7220	7090	6970	6840	6720	7030	6780	39	2080	500	4870	10	1	7888500	558	9.27	1.65	12	0.38	763.00	4295.00	9280	20230620	-23.81	6000	20240409	17.83	8150	-13.25	20240124	6000	17.83	20240409	9280	-23.81	20230620	6000	17.83	20240409	0.18	N	267790	500	39 억		39953	N	N	0	N	00	N
86	20240614	120836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7050	90	2	1.29	138214820	19501	123.01	6960	7190	6920	9040	4880	6960	7087.58	0.51	0	603	7220	7090	6970	6840	6720	7030	6780	39	2080	500	4870	10	1	7888500	556	9.24	1.64	12	0.25	763.00	4295.00	9280	20230620	-24.03	6000	20240409	17.50	8150	-13.50	20240124	6000	17.50	20240409	9280	-24.03	20230620	6000	17.50	20240409	0.18	N	267790	500	39 억		39953	N	N	0	N	00	N
87	20240614	110941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7080	120	2	1.72	125029330	17634	111.23	6960	7190	6920	9040	4880	6960	7090.24	0.51	0	1254	7220	7090	6970	6840	6720	7030	6780	39	2080	500	4870	10	1	7888500	559	9.28	1.65	12	0.22	763.00	4295.00	9280	20230620	-23.71	6000	20240409	18.00	8150	-13.13	20240124	6000	18.00	20240409	9280	-23.71	20230620	6000	18.00	20240409	0.18	N	267790	500	39 억		39953	N	N	0	N	00	N
88	20240614	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7120	160	2	2.30	120979420	17061	107.62	6960	7190	6920	9040	4880	6960	7090.99	0.51	0	1446	7220	7090	6970	6840	6720	7030	6780	39	2080	500	4870	10	1	7888500	562	9.33	1.66	12	0.22	763.00	4295.00	9280	20230620	-23.28	6000	20240409	18.67	8150	-12.64	20240124	6000	18.67	20240409	9280	-23.28	20230620	6000	18.67	20240409	0.18	N	267790	500	39 억		39953	N	N	0	N	00	N
89	20240614	090944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7030	70	2	1.01	10832110	1545	9.75	6960	7110	6960	9040	4880	6960	7011.07	0.51	0	-653	7220	7090	6970	6840	6720	7030	6780	39	2080	500	4870	10	1	7888500	555	9.21	1.64	12	0.02	763.00	4295.00	9280	20230620	-24.25	6000	20240409	17.17	8150	-13.74	20240124	6000	17.17	20240409	9280	-24.25	20230620	6000	17.17	20240409	0.18	N	267790	500	39 억		39953	N	N	0	N	00	N
90	20240613	160930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6960	-30	5	-0.43	110222660	15850	91.80	7060	7100	6850	9080	4900	6990	6954.10	0.54	0	-2838	7183	7086	6993	6896	6803	7040	6850	39	2090	500	4890	10	1	7888500	549	9.12	1.62	12	0.20	763.00	4295.00	9280	20230620	-25.00	6000	20240409	16.00	8150	-14.60	20240124	6000	16.00	20240409	9280	-25.00	20230620	6000	16.00	20240409	0.17	N	267790	500	39 억		42791	N	N	0	N	00	N
91	20240613	150946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	-20	5	-0.29	101346990	14575	84.41	7060	7100	6850	9080	4900	6990	6953.48	0.54	0	-2787	7183	7086	6993	6896	6803	7040	6850	39	2090	500	4890	10	1	7888500	550	9.13	1.62	12	0.18	763.00	4295.00	9280	20230620	-24.89	6000	20240409	16.17	8150	-14.48	20240124	6000	16.17	20240409	9280	-24.89	20230620	6000	16.17	20240409	0.17	N	267790	500	39 억		42791	N	N	0	N	00	N
92	20240613	140936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	-40	5	-0.57	91529960	13167	76.26	7060	7100	6850	9080	4900	6990	6951.47	0.54	0	-2495	7183	7086	6993	6896	6803	7040	6850	39	2090	500	4890	10	1	7888500	548	9.11	1.62	12	0.17	763.00	4295.00	9280	20230620	-25.11	6000	20240409	15.83	8150	-14.72	20240124	6000	15.83	20240409	9280	-25.11	20230620	6000	15.83	20240409	0.17	N	267790	500	39 억		42791	N	N	0	N	00	N
93	20240613	130934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6980	-10	5	-0.14	78957600	11358	65.78	7060	7100	6850	9080	4900	6990	6951.72	0.54	0	-2497	7183	7086	6993	6896	6803	7040	6850	39	2090	500	4890	10	1	7888500	551	9.15	1.63	12	0.14	763.00	4295.00	9280	20230620	-24.78	6000	20240409	16.33	8150	-14.36	20240124	6000	16.33	20240409	9280	-24.78	20230620	6000	16.33	20240409	0.17	N	267790	500	39 억		42791	N	N	0	N	00	N
94	20240613	120937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6980	-10	5	-0.14	73305070	10546	61.08	7060	7100	6850	9080	4900	6990	6950.98	0.54	0	-2395	7183	7086	6993	6896	6803	7040	6850	39	2090	500	4890	10	1	7888500	551	9.15	1.63	12	0.13	763.00	4295.00	9280	20230620	-24.78	6000	20240409	16.33	8150	-14.36	20240124	6000	16.33	20240409	9280	-24.78	20230620	6000	16.33	20240409	0.17	N	267790	500	39 억		42791	N	N	0	N	00	N
95	20240613	110930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	-40	5	-0.57	70308130	10115	58.58	7060	7100	6850	9080	4900	6990	6950.88	0.54	0	-2366	7183	7086	6993	6896	6803	7040	6850	39	2090	500	4890	10	1	7888500	548	9.11	1.62	12	0.13	763.00	4295.00	9280	20230620	-25.11	6000	20240409	15.83	8150	-14.72	20240124	6000	15.83	20240409	9280	-25.11	20230620	6000	15.83	20240409	0.17	N	267790	500	39 억		42791	N	N	0	N	00	N
96	20240613	100930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	-40	5	-0.57	46679010	6710	38.86	7060	7100	6850	9080	4900	6990	6956.63	0.54	0	-2056	7183	7086	6993	6896	6803	7040	6850	39	2090	500	4890	10	1	7888500	548	9.11	1.62	12	0.09	763.00	4295.00	9280	20230620	-25.11	6000	20240409	15.83	8150	-14.72	20240124	6000	15.83	20240409	9280	-25.11	20230620	6000	15.83	20240409	0.17	N	267790	500	39 억		42791	N	N	0	N	00	N
97	20240613	090938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	0	3	0.00	19315010	2740	15.87	7060	7100	6970	9080	4900	6990	7049.27	0.54	0	-1976	7183	7086	6993	6896	6803	7040	6850	39	2090	500	4890	10	1	7888500	551	9.16	1.63	12	0.03	763.00	4295.00	9280	20230620	-24.68	6000	20240409	16.50	8150	-14.23	20240124	6000	16.50	20240409	9280	-24.68	20230620	6000	16.50	20240409	0.17	N	267790	500	39 억		42791	N	N	0	N	00	N
98	20240612	160921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	-120	5	-1.69	119627940	17154	34.14	7090	7090	6900	9240	4980	7110	6973.76	0.57	0	-1967	7343	7226	7053	6936	6763	7285	6995	39	2130	500	4970	10	1	7888500	551	9.16	1.63	12	0.22	763.00	4295.00	9280	20230620	-24.68	6000	20240409	16.50	8150	-14.23	20240124	6000	16.50	20240409	9280	-24.68	20230620	6000	16.50	20240409	0.16	N	267790	500	39 억		44654	N	N	0	N	00	N
99	20240612	150932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	-90	5	-1.27	115540050	16570	32.98	7090	7090	6900	9240	4980	7110	6972.85	0.57	0	-1741	7343	7226	7053	6936	6763	7285	6995	39	2130	500	4970	10	1	7888500	554	9.20	1.63	12	0.21	763.00	4295.00	9280	20230620	-24.35	6000	20240409	17.00	8150	-13.87	20240124	6000	17.00	20240409	9280	-24.35	20230620	6000	17.00	20240409	0.16	N	267790	500	39 억		44654	N	N	0	N	00	N
100	20240612	140927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	-140	5	-1.97	109761870	15746	31.34	7090	7090	6900	9240	4980	7110	6970.78	0.57	0	-1725	7343	7226	7053	6936	6763	7285	6995	39	2130	500	4970	10	1	7888500	550	9.13	1.62	12	0.20	763.00	4295.00	9280	20230620	-24.89	6000	20240409	16.17	8150	-14.48	20240124	6000	16.17	20240409	9280	-24.89	20230620	6000	16.17	20240409	0.16	N	267790	500	39 억		44654	N	N	0	N	00	N
101	20240612	130928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7000	-110	5	-1.55	95278000	13673	27.22	7090	7090	6900	9240	4980	7110	6968.33	0.57	0	-1812	7343	7226	7053	6936	6763	7285	6995	39	2130	500	4970	10	1	7888500	552	9.17	1.63	12	0.17	763.00	4295.00	9280	20230620	-24.57	6000	20240409	16.67	8150	-14.11	20240124	6000	16.67	20240409	9280	-24.57	20230620	6000	16.67	20240409	0.16	N	267790	500	39 억		44654	N	N	0	N	00	N
102	20240612	120925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6910	-200	5	-2.81	70427240	10106	20.12	7090	7090	6900	9240	4980	7110	6968.85	0.57	0	-1590	7343	7226	7053	6936	6763	7285	6995	39	2130	500	4970	10	1	7888500	545	9.06	1.61	12	0.13	763.00	4295.00	9280	20230620	-25.54	6000	20240409	15.17	8150	-15.21	20240124	6000	15.17	20240409	9280	-25.54	20230620	6000	15.17	20240409	0.16	N	267790	500	39 억		44654	N	N	0	N	00	N
103	20240612	110925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	-160	5	-2.25	62051460	8897	17.71	7090	7090	6900	9240	4980	7110	6974.43	0.57	0	-1322	7343	7226	7053	6936	6763	7285	6995	39	2130	500	4970	10	1	7888500	548	9.11	1.62	12	0.11	763.00	4295.00	9280	20230620	-25.11	6000	20240409	15.83	8150	-14.72	20240124	6000	15.83	20240409	9280	-25.11	20230620	6000	15.83	20240409	0.16	N	267790	500	39 억		44654	N	N	0	N	00	N
104	20240612	100927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6980	-130	5	-1.83	52559810	7529	14.99	7090	7090	6900	9240	4980	7110	6980.98	0.57	0	-792	7343	7226	7053	6936	6763	7285	6995	39	2130	500	4970	10	1	7888500	551	9.15	1.63	12	0.10	763.00	4295.00	9280	20230620	-24.78	6000	20240409	16.33	8150	-14.36	20240124	6000	16.33	20240409	9280	-24.78	20230620	6000	16.33	20240409	0.16	N	267790	500	39 억		44654	N	N	0	N	00	N
105	20240612	090928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	-40	5	-0.56	9464190	1343	2.67	7090	7090	7000	9240	4980	7110	7047.05	0.57	0	-231	7343	7226	7053	6936	6763	7285	6995	39	2130	500	4970	10	1	7888500	558	9.27	1.65	12	0.02	763.00	4295.00	9280	20230620	-23.81	6000	20240409	17.83	8150	-13.25	20240124	6000	17.83	20240409	9280	-23.81	20230620	6000	17.83	20240409	0.16	N	267790	500	39 억		44654	N	N	0	N	00	N
106	20240610	160919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6860	90	2	1.33	85663900	12724	119.14	6770	6870	6650	8800	4740	6770	6731.35	0.52	0	-1217	6930	6850	6780	6700	6630	6815	6665	39	2030	500	4730	10	1	7888500	541	8.99	1.60	12	0.16	763.00	4295.00	9280	20230620	-26.08	6000	20240409	14.33	8150	-15.83	20240124	6000	14.33	20240409	9280	-26.08	20230620	6000	14.33	20240409	0.15	N	267790	500	39 억		40880	N	N	0	N	00	N
107	20240610	150928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6820	50	2	0.74	76384280	11370	106.46	6770	6870	6650	8800	4740	6770	6717.98	0.52	0	-1018	6930	6850	6780	6700	6630	6815	6665	39	2030	500	4730	10	1	7888500	538	8.94	1.59	12	0.14	763.00	4295.00	9280	20230620	-26.51	6000	20240409	13.67	8150	-16.32	20240124	6000	13.67	20240409	9280	-26.51	20230620	6000	13.67	20240409	0.15	N	267790	500	39 억		40880	N	N	0	N	00	N
108	20240610	140923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6730	-40	5	-0.59	60649490	9041	84.65	6770	6870	6650	8800	4740	6770	6708.16	0.52	0	-854	6930	6850	6780	6700	6630	6815	6665	39	2030	500	4730	10	1	7888500	531	8.82	1.57	12	0.11	763.00	4295.00	9280	20230620	-27.48	6000	20240409	12.17	8150	-17.42	20240124	6000	12.17	20240409	9280	-27.48	20230620	6000	12.17	20240409	0.15	N	267790	500	39 억		40880	N	N	0	N	00	N
109	20240610	130920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6690	-80	5	-1.18	45468070	6784	63.52	6770	6870	6650	8800	4740	6770	6702.08	0.52	0	-595	6930	6850	6780	6700	6630	6815	6665	39	2030	500	4730	10	1	7888500	528	8.77	1.56	12	0.09	763.00	4295.00	9280	20230620	-27.91	6000	20240409	11.50	8150	-17.91	20240124	6000	11.50	20240409	9280	-27.91	20230620	6000	11.50	20240409	0.15	N	267790	500	39 억		40880	N	N	0	N	00	N
110	20240610	120922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6700	-70	5	-1.03	28725280	4278	40.06	6770	6870	6650	8800	4740	6770	6714.43	0.52	0	-752	6930	6850	6780	6700	6630	6815	6665	39	2030	500	4730	10	1	7888500	529	8.78	1.56	12	0.05	763.00	4295.00	9280	20230620	-27.80	6000	20240409	11.67	8150	-17.79	20240124	6000	11.67	20240409	9280	-27.80	20230620	6000	11.67	20240409	0.15	N	267790	500	39 억		40880	N	N	0	N	00	N
111	20240610	110923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6740	-30	5	-0.44	26030590	3875	36.28	6770	6870	6650	8800	4740	6770	6717.34	0.52	0	-671	6930	6850	6780	6700	6630	6815	6665	39	2030	500	4730	10	1	7888500	532	8.83	1.57	12	0.05	763.00	4295.00	9280	20230620	-27.37	6000	20240409	12.33	8150	-17.30	20240124	6000	12.33	20240409	9280	-27.37	20230620	6000	12.33	20240409	0.15	N	267790	500	39 억		40880	N	N	0	N	00	N
112	20240610	100921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6740	-30	5	-0.44	19195500	2858	26.76	6770	6870	6650	8800	4740	6770	6716.09	0.52	0	-645	6930	6850	6780	6700	6630	6815	6665	39	2030	500	4730	10	1	7888500	532	8.83	1.57	12	0.04	763.00	4295.00	9280	20230620	-27.37	6000	20240409	12.33	8150	-17.30	20240124	6000	12.33	20240409	9280	-27.37	20230620	6000	12.33	20240409	0.15	N	267790	500	39 억		40880	N	N	0	N	00	N
113	20240610	090927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6740	-30	5	-0.44	6878080	1017	9.52	6770	6870	6740	8800	4740	6770	6762.99	0.52	0	-873	6930	6850	6780	6700	6630	6815	6665	39	2030	500	4730	10	1	7888500	532	8.83	1.57	12	0.01	763.00	4295.00	9280	20230620	-27.37	6000	20240409	12.33	8150	-17.30	20240124	6000	12.33	20240409	9280	-27.37	20230620	6000	12.33	20240409	0.15	N	267790	500	39 억		40880	N	N	0	N	00	N
114	20240607	160952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6770	-80	5	-1.17	72152000	10680	96.38	6850	6860	6710	8900	4800	6850	6755.81	0.54	0	-1996	6990	6920	6840	6770	6690	6955	6805	39	2050	500	4790	10	1	7888500	534	8.87	1.58	12	0.14	763.00	4295.00	9280	20230620	-27.05	6000	20240409	12.83	8150	-16.93	20240124	6000	12.83	20240409	9280	-27.05	20230620	6000	12.83	20240409	0.16	N	267790	500	39 억		42869	N	N	0	N	00	N
115	20240607	150958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6740	-110	5	-1.61	65710750	9724	87.75	6850	6860	6710	8900	4800	6850	6757.58	0.54	0	-1779	6990	6920	6840	6770	6690	6955	6805	39	2050	500	4790	10	1	7888500	532	8.83	1.57	12	0.12	763.00	4295.00	9280	20230620	-27.37	6000	20240409	12.33	8150	-17.30	20240124	6000	12.33	20240409	9280	-27.37	20230620	6000	12.33	20240409	0.16	N	267790	500	39 억		42869	N	N	0	N	00	N
116	20240607	140954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6770	-80	5	-1.17	54582920	8076	72.88	6850	6860	6710	8900	4800	6850	6758.66	0.54	0	-1073	6990	6920	6840	6770	6690	6955	6805	39	2050	500	4790	10	1	7888500	534	8.87	1.58	12	0.10	763.00	4295.00	9280	20230620	-27.05	6000	20240409	12.83	8150	-16.93	20240124	6000	12.83	20240409	9280	-27.05	20230620	6000	12.83	20240409	0.16	N	267790	500	39 억		42869	N	N	0	N	00	N
117	20240607	130949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6760	-90	5	-1.31	47714040	7061	63.72	6850	6860	6710	8900	4800	6850	6757.41	0.54	0	-400	6990	6920	6840	6770	6690	6955	6805	39	2050	500	4790	10	1	7888500	533	8.86	1.57	12	0.09	763.00	4295.00	9280	20230620	-27.16	6000	20240409	12.67	8150	-17.06	20240124	6000	12.67	20240409	9280	-27.16	20230620	6000	12.67	20240409	0.16	N	267790	500	39 억		42869	N	N	0	N	00	N
118	20240607	120953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6760	-90	5	-1.31	40510640	5994	54.09	6850	6860	6710	8900	4800	6850	6758.53	0.54	0	-147	6990	6920	6840	6770	6690	6955	6805	39	2050	500	4790	10	1	7888500	533	8.86	1.57	12	0.08	763.00	4295.00	9280	20230620	-27.16	6000	20240409	12.67	8150	-17.06	20240124	6000	12.67	20240409	9280	-27.16	20230620	6000	12.67	20240409	0.16	N	267790	500	39 억		42869	N	N	0	N	00	N
119	20240607	110938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6770	-80	5	-1.17	31485600	4656	42.02	6850	6860	6710	8900	4800	6850	6762.37	0.54	0	599	6990	6920	6840	6770	6690	6955	6805	39	2050	500	4790	10	1	7888500	534	8.87	1.58	12	0.06	763.00	4295.00	9280	20230620	-27.05	6000	20240409	12.83	8150	-16.93	20240124	6000	12.83	20240409	9280	-27.05	20230620	6000	12.83	20240409	0.16	N	267790	500	39 억		42869	N	N	0	N	00	N
120	20240607	100953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6770	-80	5	-1.17	21915950	3237	29.21	6850	6860	6710	8900	4800	6850	6770.45	0.54	0	605	6990	6920	6840	6770	6690	6955	6805	39	2050	500	4790	10	1	7888500	534	8.87	1.58	12	0.04	763.00	4295.00	9280	20230620	-27.05	6000	20240409	12.83	8150	-16.93	20240124	6000	12.83	20240409	9280	-27.05	20230620	6000	12.83	20240409	0.16	N	267790	500	39 억		42869	N	N	0	N	00	N
121	20240607	090952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6830	-20	5	-0.29	3432640	502	4.53	6850	6860	6830	8900	4800	6850	6837.93	0.54	0	-366	6990	6920	6840	6770	6690	6955	6805	39	2050	500	4790	10	1	7888500	539	8.95	1.59	12	0.01	763.00	4295.00	9280	20230620	-26.40	6000	20240409	13.83	8150	-16.20	20240124	6000	13.83	20240409	9280	-26.40	20230620	6000	13.83	20240409	0.16	N	267790	500	39 억		42869	N	N	0	N	00	N
122	20240605	160949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6850	0	3	0.00	75097600	10971	56.92	6770	6910	6760	8900	4800	6850	6845.10	0.57	0	-1893	7196	7022	6916	6742	6636	6970	6690	39	2050	500	4790	10	1	7888500	540	8.98	1.59	12	0.14	763.00	4295.00	9280	20230620	-26.19	6000	20240409	14.17	8150	-15.95	20240124	6000	14.17	20240409	9280	-26.19	20230620	6000	14.17	20240409	0.16	N	267790	500	39 억		44684	N	N	0	N	00	N
123	20240605	150946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6810	-40	5	-0.58	66831120	9760	50.63	6770	6910	6760	8900	4800	6850	6847.45	0.57	0	-1258	7196	7022	6916	6742	6636	6970	6690	39	2050	500	4790	10	1	7888500	537	8.93	1.59	12	0.12	763.00	4295.00	9280	20230620	-26.62	6000	20240409	13.50	8150	-16.44	20240124	6000	13.50	20240409	9280	-26.62	20230620	6000	13.50	20240409	0.16	N	267790	500	39 억		44684	N	N	0	N	00	N
124	20240605	140948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6910	60	2	0.88	39649340	5790	30.04	6770	6910	6760	8900	4800	6850	6847.90	0.57	0	-1556	7196	7022	6916	6742	6636	6970	6690	39	2050	500	4790	10	1	7888500	545	9.06	1.61	12	0.07	763.00	4295.00	9280	20230620	-25.54	6000	20240409	15.17	8150	-15.21	20240124	6000	15.17	20240409	9280	-25.54	20230620	6000	15.17	20240409	0.16	N	267790	500	39 억		44684	N	N	0	N	00	N
125	20240605	130947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6910	60	2	0.88	35332980	5165	26.79	6770	6910	6760	8900	4800	6850	6840.85	0.57	0	-1151	7196	7022	6916	6742	6636	6970	6690	39	2050	500	4790	10	1	7888500	545	9.06	1.61	12	0.07	763.00	4295.00	9280	20230620	-25.54	6000	20240409	15.17	8150	-15.21	20240124	6000	15.17	20240409	9280	-25.54	20230620	6000	15.17	20240409	0.16	N	267790	500	39 억		44684	N	N	0	N	00	N
126	20240605	120945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6850	0	3	0.00	24496340	3590	18.62	6770	6910	6760	8900	4800	6850	6823.49	0.57	0	-584	7196	7022	6916	6742	6636	6970	6690	39	2050	500	4790	10	1	7888500	540	8.98	1.59	12	0.05	763.00	4295.00	9280	20230620	-26.19	6000	20240409	14.17	8150	-15.95	20240124	6000	14.17	20240409	9280	-26.19	20230620	6000	14.17	20240409	0.16	N	267790	500	39 억		44684	N	N	0	N	00	N
127	20240605	110946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6850	0	3	0.00	20482530	3004	15.58	6770	6910	6760	8900	4800	6850	6818.42	0.57	0	-517	7196	7022	6916	6742	6636	6970	6690	39	2050	500	4790	10	1	7888500	540	8.98	1.59	12	0.04	763.00	4295.00	9280	20230620	-26.19	6000	20240409	14.17	8150	-15.95	20240124	6000	14.17	20240409	9280	-26.19	20230620	6000	14.17	20240409	0.16	N	267790	500	39 억		44684	N	N	0	N	00	N
128	20240605	100944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6790	-60	5	-0.88	14633700	2148	11.14	6770	6910	6760	8900	4800	6850	6812.71	0.57	0	-379	7196	7022	6916	6742	6636	6970	6690	39	2050	500	4790	10	1	7888500	536	8.90	1.58	12	0.03	763.00	4295.00	9280	20230620	-26.83	6000	20240409	13.17	8150	-16.69	20240124	6000	13.17	20240409	9280	-26.83	20230620	6000	13.17	20240409	0.16	N	267790	500	39 억		44684	N	N	0	N	00	N
129	20240605	090943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6890	40	2	0.58	6109720	893	4.63	6770	6910	6760	8900	4800	6850	6841.79	0.57	0	-95	7196	7022	6916	6742	6636	6970	6690	39	2050	500	4790	10	1	7888500	544	9.03	1.60	12	0.01	763.00	4295.00	9280	20230620	-25.75	6000	20240409	14.83	8150	-15.46	20240124	6000	14.83	20240409	9280	-25.75	20230620	6000	14.83	20240409	0.16	N	267790	500	39 억		44684	N	N	0	N	00	N
130	20240604	160935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6850	-160	5	-2.28	132847960	19276	71.44	6940	7090	6810	9110	4910	7010	6891.88	0.62	0	-4556	7236	7122	6976	6862	6716	7180	6920	39	2100	500	4900	10	1	7888500	540	8.98	1.59	12	0.24	763.00	4295.00	9280	20230620	-26.19	6000	20240409	14.17	8150	-15.95	20240124	6000	14.17	20240409	9280	-26.19	20230620	6000	14.17	20240409	0.15	N	267790	500	39 억		49039	N	N	0	N	00	N
131	20240604	150936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6850	-160	5	-2.28	123694390	17940	66.49	6940	7090	6810	9110	4910	7010	6894.89	0.62	0	-3565	7236	7122	6976	6862	6716	7180	6920	39	2100	500	4900	10	1	7888500	540	8.98	1.59	12	0.23	763.00	4295.00	9280	20230620	-26.19	6000	20240409	14.17	8150	-15.95	20240124	6000	14.17	20240409	9280	-26.19	20230620	6000	14.17	20240409	0.15	N	267790	500	39 억		49039	N	N	0	N	00	N
132	20240604	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6880	-130	5	-1.85	100623670	14582	54.05	6940	7090	6810	9110	4910	7010	6900.54	0.62	0	-3092	7236	7122	6976	6862	6716	7180	6920	39	2100	500	4900	10	1	7888500	543	9.02	1.60	12	0.18	763.00	4295.00	9280	20230620	-25.86	6000	20240409	14.67	8150	-15.58	20240124	6000	14.67	20240409	9280	-25.86	20230620	6000	14.67	20240409	0.15	N	267790	500	39 억		49039	N	N	0	N	00	N
133	20240604	130935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6910	-100	5	-1.43	98251580	14238	52.77	6940	7090	6810	9110	4910	7010	6900.66	0.62	0	-3012	7236	7122	6976	6862	6716	7180	6920	39	2100	500	4900	10	1	7888500	545	9.06	1.61	12	0.18	763.00	4295.00	9280	20230620	-25.54	6000	20240409	15.17	8150	-15.21	20240124	6000	15.17	20240409	9280	-25.54	20230620	6000	15.17	20240409	0.15	N	267790	500	39 억		49039	N	N	0	N	00	N
134	20240604	120933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6860	-150	5	-2.14	92286860	13369	49.55	6940	7090	6810	9110	4910	7010	6903.05	0.62	0	-3036	7236	7122	6976	6862	6716	7180	6920	39	2100	500	4900	10	1	7888500	541	8.99	1.60	12	0.17	763.00	4295.00	9280	20230620	-26.08	6000	20240409	14.33	8150	-15.83	20240124	6000	14.33	20240409	9280	-26.08	20230620	6000	14.33	20240409	0.15	N	267790	500	39 억		49039	N	N	0	N	00	N
135	20240604	110931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6830	-180	5	-2.57	85961300	12447	46.13	6940	7090	6810	9110	4910	7010	6906.19	0.62	0	-3108	7236	7122	6976	6862	6716	7180	6920	39	2100	500	4900	10	1	7888500	539	8.95	1.59	12	0.16	763.00	4295.00	9280	20230620	-26.40	6000	20240409	13.83	8150	-16.20	20240124	6000	13.83	20240409	9280	-26.40	20230620	6000	13.83	20240409	0.15	N	267790	500	39 억		49039	N	N	0	N	00	N
136	20240604	100933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6930	-80	5	-1.14	53065640	7656	28.38	6940	7090	6890	9110	4910	7010	6931.25	0.62	0	-2073	7236	7122	6976	6862	6716	7180	6920	39	2100	500	4900	10	1	7888500	547	9.08	1.61	12	0.10	763.00	4295.00	9280	20230620	-25.32	6000	20240409	15.50	8150	-14.97	20240124	6000	15.50	20240409	9280	-25.32	20230620	6000	15.50	20240409	0.15	N	267790	500	39 억		49039	N	N	0	N	00	N
137	20240604	090933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	-40	5	-0.57	13309160	1908	7.07	6940	7090	6940	9110	4910	7010	6975.45	0.62	0	-724	7236	7122	6976	6862	6716	7180	6920	39	2100	500	4900	10	1	7888500	550	9.13	1.62	12	0.02	763.00	4295.00	9280	20230620	-24.89	6000	20240409	16.17	8150	-14.48	20240124	6000	16.17	20240409	9280	-24.89	20230620	6000	16.17	20240409	0.15	N	267790	500	39 억		49039	N	N	0	N	00	N
138	20240603	160923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7010	190	2	2.79	187793140	26910	211.91	6830	7090	6830	8860	4780	6820	6979.38	0.57	0	3483	7020	6920	6800	6700	6580	6970	6750	39	2040	500	4770	10	1	7888500	553	9.19	1.63	12	0.34	763.00	4295.00	9280	20230620	-24.46	6000	20240409	16.83	8150	-13.99	20240124	6000	16.83	20240409	9280	-24.46	20230620	6000	16.83	20240409	0.15	N	267790	500	39 억		45309	N	N	0	N	00	N
139	20240603	150924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6960	140	2	2.05	185202150	26540	208.99	6830	7090	6830	8860	4780	6820	6979.07	0.57	0	3607	7020	6920	6800	6700	6580	6970	6750	39	2040	500	4770	10	1	7888500	549	9.12	1.62	12	0.34	763.00	4295.00	9280	20230620	-25.00	6000	20240409	16.00	8150	-14.60	20240124	6000	16.00	20240409	9280	-25.00	20230620	6000	16.00	20240409	0.15	N	267790	500	39 억		45309	N	N	0	N	00	N
140	20240603	140923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6990	170	2	2.49	169689970	24318	191.50	6830	7090	6830	8860	4780	6820	6978.88	0.57	0	4194	7020	6920	6800	6700	6580	6970	6750	39	2040	500	4770	10	1	7888500	551	9.16	1.63	12	0.31	763.00	4295.00	9280	20230620	-24.68	6000	20240409	16.50	8150	-14.23	20240124	6000	16.50	20240409	9280	-24.68	20230620	6000	16.50	20240409	0.15	N	267790	500	39 억		45309	N	N	0	N	00	N
141	20240603	130923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	130	2	1.91	164988640	23644	186.19	6830	7090	6830	8860	4780	6820	6978.98	0.57	0	4365	7020	6920	6800	6700	6580	6970	6750	39	2040	500	4770	10	1	7888500	548	9.11	1.62	12	0.30	763.00	4295.00	9280	20230620	-25.11	6000	20240409	15.83	8150	-14.72	20240124	6000	15.83	20240409	9280	-25.11	20230620	6000	15.83	20240409	0.15	N	267790	500	39 억		45309	N	N	0	N	00	N
142	20240603	120923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	150	2	2.20	129697330	18588	146.37	6830	7090	6830	8860	4780	6820	6978.68	0.57	0	3816	7020	6920	6800	6700	6580	6970	6750	39	2040	500	4770	10	1	7888500	550	9.13	1.62	12	0.24	763.00	4295.00	9280	20230620	-24.89	6000	20240409	16.17	8150	-14.48	20240124	6000	16.17	20240409	9280	-24.89	20230620	6000	16.17	20240409	0.15	N	267790	500	39 억		45309	N	N	0	N	00	N
143	20240603	110917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6980	160	2	2.35	104155960	14925	117.53	6830	7090	6830	8860	4780	6820	6980.14	0.57	0	3590	7020	6920	6800	6700	6580	6970	6750	39	2040	500	4770	10	1	7888500	551	9.15	1.63	12	0.19	763.00	4295.00	9280	20230620	-24.78	6000	20240409	16.33	8150	-14.36	20240124	6000	16.33	20240409	9280	-24.78	20230620	6000	16.33	20240409	0.15	N	267790	500	39 억		45309	N	N	0	N	00	N
144	20240603	100912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7030	210	2	3.08	72462170	10383	81.76	6830	7090	6830	8860	4780	6820	6981.11	0.57	0	3333	7020	6920	6800	6700	6580	6970	6750	39	2040	500	4770	10	1	7888500	555	9.21	1.64	12	0.13	763.00	4295.00	9280	20230620	-24.25	6000	20240409	17.17	8150	-13.74	20240124	6000	17.17	20240409	9280	-24.25	20230620	6000	17.17	20240409	0.15	N	267790	500	39 억		45309	N	N	0	N	00	N
145	20240603	090912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6910	90	2	1.32	6372220	926	7.29	6830	6920	6830	8860	4780	6820	6892.48	0.57	0	22	7020	6920	6800	6700	6580	6970	6750	39	2040	500	4770	10	1	7888500	545	9.06	1.61	12	0.01	763.00	4295.00	9280	20230620	-25.54	6000	20240409	15.17	8150	-15.21	20240124	6000	15.17	20240409	9280	-25.54	20230620	6000	15.17	20240409	0.15	N	267790	500	39 억		45309	N	N	0	N	00	N