KissMeData/366030/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	161245	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5680	480	2	9.23	24876798260	4145360	9258.82	5200	6350	5160	6760	3640	5200	6001.72	0.47	0	-13813	5280	5240	5180	5140	5080	5260	5160	23	1560	100	3740	10	1	22653850	1287	12.76	1.94	12	18.30	445.00	2925.00	10290	20230620	-44.80	5000	20240416	13.60	6980	-18.62	20240131	5000	13.60	20240416	10290	-44.80	20230620	5000	13.60	20240416	3.81	N	366030	100	22 억		105632	N	N	0	N	00	N
3	20240430	151256	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5710	510	2	9.81	24290417470	4042781	9029.71	5200	6350	5160	6760	3640	5200	6008.34	0.47	0	-33593	5280	5240	5180	5140	5080	5260	5160	23	1560	100	3740	10	1	22653850	1294	12.83	1.95	12	17.85	445.00	2925.00	10290	20230620	-44.51	5000	20240416	14.20	6980	-18.19	20240131	5000	14.20	20240416	10290	-44.51	20230620	5000	14.20	20240416	3.81	N	366030	100	22 억		105632	N	N	0	N	00	N
4	20240430	141304	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5910	710	2	13.65	20503666610	3391327	7574.66	5200	6350	5160	6760	3640	5200	6045.91	0.47	0	-47074	5280	5240	5180	5140	5080	5260	5160	23	1560	100	3740	10	1	22653850	1339	13.28	2.02	12	14.97	445.00	2925.00	10290	20230620	-42.57	5000	20240416	18.20	6980	-15.33	20240131	5000	18.20	20240416	10290	-42.57	20230620	5000	18.20	20240416	3.81	N	366030	100	22 억		105632	N	N	0	N	00	N
5	20240430	131259	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5240	40	2	0.77	258892900	49419	110.38	5200	5290	5160	6760	3640	5200	5238.73	0.47	0	8817	5280	5240	5180	5140	5080	5260	5160	23	1560	100	3740	10	1	22653850	1187	11.78	1.79	12	0.22	445.00	2925.00	10290	20230620	-49.08	5000	20240416	4.80	6980	-24.93	20240131	5000	4.80	20240416	10290	-49.08	20230620	5000	4.80	20240416	3.81	N	366030	100	22 억		105632	N	N	0	N	00	N
6	20240430	121255	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5250	50	2	0.96	245023200	46768	104.46	5200	5290	5160	6760	3640	5200	5239.12	0.47	0	8483	5280	5240	5180	5140	5080	5260	5160	23	1560	100	3740	10	1	22653850	1189	11.80	1.79	12	0.21	445.00	2925.00	10290	20230620	-48.98	5000	20240416	5.00	6980	-24.79	20240131	5000	5.00	20240416	10290	-48.98	20230620	5000	5.00	20240416	3.81	N	366030	100	22 억		105632	N	N	0	N	00	N
7	20240430	111250	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5250	50	2	0.96	183830040	35127	78.46	5200	5280	5160	6760	3640	5200	5233.30	0.47	0	11364	5280	5240	5180	5140	5080	5260	5160	23	1560	100	3740	10	1	22653850	1189	11.80	1.79	12	0.16	445.00	2925.00	10290	20230620	-48.98	5000	20240416	5.00	6980	-24.79	20240131	5000	5.00	20240416	10290	-48.98	20230620	5000	5.00	20240416	3.81	N	366030	100	22 억		105632	N	N	0	N	00	N
8	20240430	101252	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5220	20	2	0.38	69165180	13269	29.64	5200	5240	5160	6760	3640	5200	5212.54	0.47	0	3078	5280	5240	5180	5140	5080	5260	5160	23	1560	100	3740	10	1	22653850	1183	11.73	1.78	12	0.06	445.00	2925.00	10290	20230620	-49.27	5000	20240416	4.40	6980	-25.21	20240131	5000	4.40	20240416	10290	-49.27	20230620	5000	4.40	20240416	3.81	N	366030	100	22 억		105632	N	N	0	N	00	N
9	20240430	091302	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	10	2	0.19	9523830	1829	4.09	5200	5230	5160	6760	3640	5200	5207.12	0.47	0	-44	5280	5240	5180	5140	5080	5260	5160	23	1560	100	3740	10	1	22653850	1180	11.71	1.78	12	0.01	445.00	2925.00	10290	20230620	-49.37	5000	20240416	4.20	6980	-25.36	20240131	5000	4.20	20240416	10290	-49.37	20230620	5000	4.20	20240416	3.81	N	366030	100	22 억		105632	N	N	0	N	00	N
10	20240429	161241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5200	80	2	1.56	231014070	44585	115.45	5120	5220	5120	6650	3590	5120	5181.34	0.35	0	25729	5213	5166	5133	5086	5053	5150	5070	23	1530	100	3680	10	1	22653850	1178	11.69	1.78	12	0.20	445.00	2925.00	10970	20230421	-52.60	5000	20240416	4.00	6980	-25.50	20240131	5000	4.00	20240416	10290	-49.47	20230620	5000	4.00	20240416	3.81	N	366030	100	22 억		79852	N	N	0	N	00	N
11	20240429	151251	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	60	2	1.17	224751140	43380	112.33	5120	5220	5120	6650	3590	5120	5180.99	0.35	0	25572	5213	5166	5133	5086	5053	5150	5070	23	1530	100	3680	10	1	22653850	1173	11.64	1.77	12	0.19	445.00	2925.00	10970	20230421	-52.78	5000	20240416	3.60	6980	-25.79	20240131	5000	3.60	20240416	10290	-49.66	20230620	5000	3.60	20240416	3.81	N	366030	100	22 억		79852	N	N	0	N	00	N
12	20240429	141206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5200	80	2	1.56	210506560	40636	105.23	5120	5220	5120	6650	3590	5120	5180.30	0.35	0	24295	5213	5166	5133	5086	5053	5150	5070	23	1530	100	3680	10	1	22653850	1178	11.69	1.78	12	0.18	445.00	2925.00	10970	20230421	-52.60	5000	20240416	4.00	6980	-25.50	20240131	5000	4.00	20240416	10290	-49.47	20230620	5000	4.00	20240416	3.81	N	366030	100	22 억		79852	N	N	0	N	00	N
13	20240429	131250	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	60	2	1.17	168318380	32525	84.22	5120	5210	5120	6650	3590	5120	5175.05	0.35	0	18653	5213	5166	5133	5086	5053	5150	5070	23	1530	100	3680	10	1	22653850	1173	11.64	1.77	12	0.14	445.00	2925.00	10970	20230421	-52.78	5000	20240416	3.60	6980	-25.79	20240131	5000	3.60	20240416	10290	-49.66	20230620	5000	3.60	20240416	3.81	N	366030	100	22 억		79852	N	N	0	N	00	N
14	20240429	121248	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	60	2	1.17	164059260	31703	82.10	5120	5210	5120	6650	3590	5120	5174.88	0.35	0	18089	5213	5166	5133	5086	5053	5150	5070	23	1530	100	3680	10	1	22653850	1173	11.64	1.77	12	0.14	445.00	2925.00	10970	20230421	-52.78	5000	20240416	3.60	6980	-25.79	20240131	5000	3.60	20240416	10290	-49.66	20230620	5000	3.60	20240416	3.81	N	366030	100	22 억		79852	N	N	0	N	00	N
15	20240429	111222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	60	2	1.17	129246550	24985	64.70	5120	5210	5120	6650	3590	5120	5172.97	0.35	0	17013	5213	5166	5133	5086	5053	5150	5070	23	1530	100	3680	10	1	22653850	1173	11.64	1.77	12	0.11	445.00	2925.00	10970	20230421	-52.78	5000	20240416	3.60	6980	-25.79	20240131	5000	3.60	20240416	10290	-49.66	20230620	5000	3.60	20240416	3.81	N	366030	100	22 억		79852	N	N	0	N	00	N
16	20240429	101249	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5190	70	2	1.37	118321320	22873	59.23	5120	5210	5120	6650	3590	5120	5172.97	0.35	0	16606	5213	5166	5133	5086	5053	5150	5070	23	1530	100	3680	10	1	22653850	1176	11.66	1.77	12	0.10	445.00	2925.00	10970	20230421	-52.69	5000	20240416	3.80	6980	-25.64	20240131	5000	3.80	20240416	10290	-49.56	20230620	5000	3.80	20240416	3.81	N	366030	100	22 억		79852	N	N	0	N	00	N
17	20240429	091249	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	0	3	0.00	10083290	1962	5.08	5120	5160	5120	6650	3590	5120	5139.29	0.35	0	-1102	5213	5166	5133	5086	5053	5150	5070	23	1530	100	3680	10	1	22653850	1160	11.51	1.75	12	0.01	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.81	N	366030	100	22 억		79852	N	N	0	N	00	N
18	20240426	161243	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	-50	5	-0.97	195610490	38196	126.15	5160	5180	5100	6720	3620	5170	5121.23	0.40	0	-11601	5250	5210	5160	5120	5070	5230	5140	23	1550	100	3720	10	1	22653850	1160	11.51	1.75	12	0.17	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.81	N	366030	100	22 억		91453	N	N	0	N	00	N
19	20240426	151246	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5130	-40	5	-0.77	180011470	35144	116.07	5160	5180	5100	6720	3620	5170	5122.11	0.40	0	-11590	5250	5210	5160	5120	5070	5230	5140	23	1550	100	3720	10	1	22653850	1162	11.53	1.75	12	0.16	445.00	2925.00	10970	20230421	-53.24	5000	20240416	2.60	6980	-26.50	20240131	5000	2.60	20240416	10290	-50.15	20230620	5000	2.60	20240416	3.81	N	366030	100	22 억		91453	N	N	0	N	00	N
20	20240426	141244	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5130	-40	5	-0.77	155218820	30292	100.04	5160	5180	5100	6720	3620	5170	5124.09	0.40	0	-10738	5250	5210	5160	5120	5070	5230	5140	23	1550	100	3720	10	1	22653850	1162	11.53	1.75	12	0.13	445.00	2925.00	10970	20230421	-53.24	5000	20240416	2.60	6980	-26.50	20240131	5000	2.60	20240416	10290	-50.15	20230620	5000	2.60	20240416	3.81	N	366030	100	22 억		91453	N	N	0	N	00	N
21	20240426	131244	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	-50	5	-0.97	148238220	28928	95.54	5160	5180	5100	6720	3620	5170	5124.39	0.40	0	-10720	5250	5210	5160	5120	5070	5230	5140	23	1550	100	3720	10	1	22653850	1160	11.51	1.75	12	0.13	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.81	N	366030	100	22 억		91453	N	N	0	N	00	N
22	20240426	121242	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5130	-40	5	-0.77	136823440	26703	88.19	5160	5180	5100	6720	3620	5170	5123.90	0.40	0	-9756	5250	5210	5160	5120	5070	5230	5140	23	1550	100	3720	10	1	22653850	1162	11.53	1.75	12	0.12	445.00	2925.00	10970	20230421	-53.24	5000	20240416	2.60	6980	-26.50	20240131	5000	2.60	20240416	10290	-50.15	20230620	5000	2.60	20240416	3.81	N	366030	100	22 억		91453	N	N	0	N	00	N
23	20240426	111236	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	-50	5	-0.97	119341260	23288	76.91	5160	5180	5100	6720	3620	5170	5124.58	0.40	0	-8412	5250	5210	5160	5120	5070	5230	5140	23	1550	100	3720	10	1	22653850	1160	11.51	1.75	12	0.10	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.81	N	366030	100	22 억		91453	N	N	0	N	00	N
24	20240426	101241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	-50	5	-0.97	44143370	8589	28.37	5160	5180	5120	6720	3620	5170	5139.52	0.40	0	-3036	5250	5210	5160	5120	5070	5230	5140	23	1550	100	3720	10	1	22653850	1160	11.51	1.75	12	0.04	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.81	N	366030	100	22 억		91453	N	N	0	N	00	N
25	20240426	091246	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	10	2	0.19	2261800	438	1.45	5160	5180	5160	6720	3620	5170	5163.93	0.40	0	-220	5250	5210	5160	5120	5070	5230	5140	23	1550	100	3720	10	1	22653850	1173	11.64	1.77	12	0.00	445.00	2925.00	10970	20230421	-52.78	5000	20240416	3.60	6980	-25.79	20240131	5000	3.60	20240416	10290	-49.66	20230620	5000	3.60	20240416	3.81	N	366030	100	22 억		91453	N	N	0	N	00	N
26	20240425	161236	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5170	20	2	0.39	154974210	30068	97.79	5140	5200	5110	6690	3610	5150	5154.11	0.42	0	-4345	5223	5186	5143	5106	5063	5205	5125	23	1540	100	3700	10	1	22653850	1171	11.62	1.77	12	0.13	445.00	2925.00	10970	20230421	-52.87	5000	20240416	3.40	6980	-25.93	20240131	5000	3.40	20240416	10290	-49.76	20230620	5000	3.40	20240416	3.82	N	366030	100	22 억		96087	N	N	0	N	00	N
27	20240425	151241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	10	2	0.19	140920280	27342	88.93	5140	5200	5110	6690	3610	5150	5153.99	0.42	0	-2662	5223	5186	5143	5106	5063	5205	5125	23	1540	100	3700	10	1	22653850	1169	11.60	1.76	12	0.12	445.00	2925.00	10970	20230421	-52.96	5000	20240416	3.20	6980	-26.07	20240131	5000	3.20	20240416	10290	-49.85	20230620	5000	3.20	20240416	3.82	N	366030	100	22 억		96087	N	N	0	N	00	N
28	20240425	141237	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	0	3	0.00	112439380	21795	70.89	5140	5200	5110	6690	3610	5150	5158.95	0.42	0	-1352	5223	5186	5143	5106	5063	5205	5125	23	1540	100	3700	10	1	22653850	1167	11.57	1.76	12	0.10	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10290	-49.95	20230620	5000	3.00	20240416	3.82	N	366030	100	22 억		96087	N	N	0	N	00	N
29	20240425	131238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	0	3	0.00	109810000	21284	69.23	5140	5200	5110	6690	3610	5150	5159.27	0.42	0	-1342	5223	5186	5143	5106	5063	5205	5125	23	1540	100	3700	10	1	22653850	1167	11.57	1.76	12	0.09	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10290	-49.95	20230620	5000	3.00	20240416	3.82	N	366030	100	22 억		96087	N	N	0	N	00	N
30	20240425	121234	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	0	3	0.00	81691160	15826	51.47	5140	5200	5110	6690	3610	5150	5161.83	0.42	0	1237	5223	5186	5143	5106	5063	5205	5125	23	1540	100	3700	10	1	22653850	1167	11.57	1.76	12	0.07	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10290	-49.95	20230620	5000	3.00	20240416	3.82	N	366030	100	22 억		96087	N	N	0	N	00	N
31	20240425	111236	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5170	20	2	0.39	63546880	12312	40.04	5140	5200	5110	6690	3610	5150	5161.38	0.42	0	1122	5223	5186	5143	5106	5063	5205	5125	23	1540	100	3700	10	1	22653850	1171	11.62	1.77	12	0.05	445.00	2925.00	10970	20230421	-52.87	5000	20240416	3.40	6980	-25.93	20240131	5000	3.40	20240416	10290	-49.76	20230620	5000	3.40	20240416	3.82	N	366030	100	22 억		96087	N	N	0	N	00	N
32	20240425	101235	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5200	50	2	0.97	57583100	11159	36.29	5140	5200	5110	6690	3610	5150	5160.24	0.42	0	1262	5223	5186	5143	5106	5063	5205	5125	23	1540	100	3700	10	1	22653850	1178	11.69	1.78	12	0.05	445.00	2925.00	10970	20230421	-52.60	5000	20240416	4.00	6980	-25.50	20240131	5000	4.00	20240416	10290	-49.47	20230620	5000	4.00	20240416	3.82	N	366030	100	22 억		96087	N	N	0	N	00	N
33	20240425	091241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	-10	5	-0.19	9490700	1855	6.03	5140	5140	5110	6690	3610	5150	5116.28	0.42	0	-99	5223	5186	5143	5106	5063	5205	5125	23	1540	100	3700	10	1	22653850	1164	11.55	1.76	12	0.01	445.00	2925.00	10970	20230421	-53.14	5000	20240416	2.80	6980	-26.36	20240131	5000	2.80	20240416	10290	-50.05	20230620	5000	2.80	20240416	3.82	N	366030	100	22 억		96087	N	N	0	N	00	N
34	20240424	161217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	60	2	1.18	158268700	30746	49.74	5100	5180	5100	6610	3570	5090	5148.00	0.38	0	9159	5303	5196	5143	5036	4983	5170	5010	23	1520	100	3660	10	1	22653850	1167	11.57	1.76	12	0.14	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10290	-49.95	20230620	5000	3.00	20240416	3.82	N	366030	100	22 억		86928	N	N	0	N	00	N
35	20240424	151233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5170	80	2	1.57	150087190	29157	47.17	5100	5180	5100	6610	3570	5090	5147.96	0.38	0	8388	5303	5196	5143	5036	4983	5170	5010	23	1520	100	3660	10	1	22653850	1171	11.62	1.77	12	0.13	445.00	2925.00	10970	20230421	-52.87	5000	20240416	3.40	6980	-25.93	20240131	5000	3.40	20240416	10290	-49.76	20230620	5000	3.40	20240416	3.82	N	366030	100	22 억		86928	N	N	0	N	00	N
36	20240424	141235	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5170	80	2	1.57	124377640	24166	39.10	5100	5180	5100	6610	3570	5090	5147.29	0.38	0	7030	5303	5196	5143	5036	4983	5170	5010	23	1520	100	3660	10	1	22653850	1171	11.62	1.77	12	0.11	445.00	2925.00	10970	20230421	-52.87	5000	20240416	3.40	6980	-25.93	20240131	5000	3.40	20240416	10290	-49.76	20230620	5000	3.40	20240416	3.82	N	366030	100	22 억		86928	N	N	0	N	00	N
37	20240424	131238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5170	80	2	1.57	111619300	21697	35.10	5100	5180	5100	6610	3570	5090	5144.97	0.38	0	5822	5303	5196	5143	5036	4983	5170	5010	23	1520	100	3660	10	1	22653850	1171	11.62	1.77	12	0.10	445.00	2925.00	10970	20230421	-52.87	5000	20240416	3.40	6980	-25.93	20240131	5000	3.40	20240416	10290	-49.76	20230620	5000	3.40	20240416	3.82	N	366030	100	22 억		86928	N	N	0	N	00	N
38	20240424	121231	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	50	2	0.98	69613520	13531	21.89	5100	5180	5100	6610	3570	5090	5145.58	0.38	0	2054	5303	5196	5143	5036	4983	5170	5010	23	1520	100	3660	10	1	22653850	1164	11.55	1.76	12	0.06	445.00	2925.00	10970	20230421	-53.14	5000	20240416	2.80	6980	-26.36	20240131	5000	2.80	20240416	10290	-50.05	20230620	5000	2.80	20240416	3.82	N	366030	100	22 억		86928	N	N	0	N	00	N
39	20240424	111230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	70	2	1.38	64042840	12449	20.14	5100	5180	5100	6610	3570	5090	5145.32	0.38	0	2000	5303	5196	5143	5036	4983	5170	5010	23	1520	100	3660	10	1	22653850	1169	11.60	1.76	12	0.05	445.00	2925.00	10970	20230421	-52.96	5000	20240416	3.20	6980	-26.07	20240131	5000	3.20	20240416	10290	-49.85	20230620	5000	3.20	20240416	3.82	N	366030	100	22 억		86928	N	N	0	N	00	N
40	20240424	101228	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	60	2	1.18	47919020	9317	15.07	5100	5180	5100	6610	3570	5090	5144.37	0.38	0	1846	5303	5196	5143	5036	4983	5170	5010	23	1520	100	3660	10	1	22653850	1167	11.57	1.76	12	0.04	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10290	-49.95	20230620	5000	3.00	20240416	3.82	N	366030	100	22 억		86928	N	N	0	N	00	N
41	20240424	091232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5130	40	2	0.79	10095390	1976	3.20	5100	5140	5100	6610	3570	5090	5111.19	0.38	0	103	5303	5196	5143	5036	4983	5170	5010	23	1520	100	3660	10	1	22653850	1162	11.53	1.75	12	0.01	445.00	2925.00	10970	20230421	-53.24	5000	20240416	2.60	6980	-26.50	20240131	5000	2.60	20240416	10290	-50.15	20230620	5000	2.60	20240416	3.82	N	366030	100	22 억		86928	N	N	0	N	00	N
42	20240423	161156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5090	-50	5	-0.97	309195590	60003	166.48	5140	5250	5090	6680	3600	5140	5153.01	0.41	0	-6107	5246	5192	5136	5082	5026	5220	5110	23	1540	100	3700	10	1	22653850	1153	11.44	1.74	12	0.26	445.00	2925.00	10970	20230421	-53.60	5000	20240416	1.80	6980	-27.08	20240131	5000	1.80	20240416	10290	-50.53	20230620	5000	1.80	20240416	3.78	N	366030	100	22 억		93513	N	N	0	N	00	N
43	20240423	151227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5100	-40	5	-0.78	289719030	56177	155.86	5140	5250	5090	6680	3600	5140	5157.25	0.41	0	-5298	5246	5192	5136	5082	5026	5220	5110	23	1540	100	3700	10	1	22653850	1155	11.46	1.74	12	0.25	445.00	2925.00	10970	20230421	-53.51	5000	20240416	2.00	6980	-26.93	20240131	5000	2.00	20240416	10290	-50.44	20230620	5000	2.00	20240416	3.78	N	366030	100	22 억		93513	N	N	0	N	00	N
44	20240423	141225	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5130	-10	5	-0.19	270665350	52442	145.50	5140	5250	5110	6680	3600	5140	5161.23	0.41	0	-3935	5246	5192	5136	5082	5026	5220	5110	23	1540	100	3700	10	1	22653850	1162	11.53	1.75	12	0.23	445.00	2925.00	10970	20230421	-53.24	5000	20240416	2.60	6980	-26.50	20240131	5000	2.60	20240416	10290	-50.15	20230620	5000	2.60	20240416	3.78	N	366030	100	22 억		93513	N	N	0	N	00	N
45	20240423	131224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	0	3	0.00	238352160	46123	127.97	5140	5250	5120	6680	3600	5140	5167.75	0.41	0	-3724	5246	5192	5136	5082	5026	5220	5110	23	1540	100	3700	10	1	22653850	1164	11.55	1.76	12	0.20	445.00	2925.00	10970	20230421	-53.14	5000	20240416	2.80	6980	-26.36	20240131	5000	2.80	20240416	10290	-50.05	20230620	5000	2.80	20240416	3.78	N	366030	100	22 억		93513	N	N	0	N	00	N
46	20240423	121223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	10	2	0.19	216550560	41880	116.19	5140	5250	5120	6680	3600	5140	5170.74	0.41	0	-2776	5246	5192	5136	5082	5026	5220	5110	23	1540	100	3700	10	1	22653850	1167	11.57	1.76	12	0.18	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10290	-49.95	20230620	5000	3.00	20240416	3.78	N	366030	100	22 억		93513	N	N	0	N	00	N
47	20240423	111224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	0	3	0.00	163361850	31515	87.44	5140	5250	5130	6680	3600	5140	5183.62	0.41	0	-3653	5246	5192	5136	5082	5026	5220	5110	23	1540	100	3700	10	1	22653850	1164	11.55	1.76	12	0.14	445.00	2925.00	10970	20230421	-53.14	5000	20240416	2.80	6980	-26.36	20240131	5000	2.80	20240416	10290	-50.05	20230620	5000	2.80	20240416	3.78	N	366030	100	22 억		93513	N	N	0	N	00	N
48	20240423	101221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5200	60	2	1.17	134200120	25873	71.78	5140	5250	5130	6680	3600	5140	5186.88	0.41	0	8	5246	5192	5136	5082	5026	5220	5110	23	1540	100	3700	10	1	22653850	1178	11.69	1.78	12	0.11	445.00	2925.00	10970	20230421	-52.60	5000	20240416	4.00	6980	-25.50	20240131	5000	4.00	20240416	10290	-49.47	20230620	5000	4.00	20240416	3.78	N	366030	100	22 억		93513	N	N	0	N	00	N
49	20240423	091225	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	40	2	0.78	14996240	2902	8.05	5140	5190	5140	6680	3600	5140	5167.55	0.41	0	-204	5246	5192	5136	5082	5026	5220	5110	23	1540	100	3700	10	1	22653850	1173	11.64	1.77	12	0.01	445.00	2925.00	10970	20230421	-52.78	5000	20240416	3.60	6980	-25.79	20240131	5000	3.60	20240416	10290	-49.66	20230620	5000	3.60	20240416	3.78	N	366030	100	22 억		93513	N	N	0	N	00	N
50	20240422	161219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	60	2	1.18	183551830	35809	53.56	5100	5190	5080	6600	3560	5080	5125.77	0.40	0	2520	5333	5206	5103	4976	4873	5155	4925	23	1520	100	3650	10	1	22653850	1164	11.55	1.76	12	0.16	445.00	2925.00	10970	20230421	-53.14	5000	20240416	2.80	6980	-26.36	20240131	5000	2.80	20240416	10290	-50.05	20230620	5000	2.80	20240416	3.79	N	366030	100	22 억		90993	N	N	0	N	00	N
51	20240422	151216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	40	2	0.79	154184840	30087	45.00	5100	5190	5080	6600	3560	5080	5124.63	0.40	0	2404	5333	5206	5103	4976	4873	5155	4925	23	1520	100	3650	10	1	22653850	1160	11.51	1.75	12	0.13	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.79	N	366030	100	22 억		90993	N	N	0	N	00	N
52	20240422	141218	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	40	2	0.79	113921150	22209	33.22	5100	5190	5080	6600	3560	5080	5129.50	0.40	0	-901	5333	5206	5103	4976	4873	5155	4925	23	1520	100	3650	10	1	22653850	1160	11.51	1.75	12	0.10	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.79	N	366030	100	22 억		90993	N	N	0	N	00	N
53	20240422	131215	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	40	2	0.79	107010980	20857	31.20	5100	5190	5080	6600	3560	5080	5130.70	0.40	0	-895	5333	5206	5103	4976	4873	5155	4925	23	1520	100	3650	10	1	22653850	1160	11.51	1.75	12	0.09	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.79	N	366030	100	22 억		90993	N	N	0	N	00	N
54	20240422	121214	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	40	2	0.79	103801700	20229	30.26	5100	5190	5080	6600	3560	5080	5131.33	0.40	0	-895	5333	5206	5103	4976	4873	5155	4925	23	1520	100	3650	10	1	22653850	1160	11.51	1.75	12	0.09	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10290	-50.24	20230620	5000	2.40	20240416	3.79	N	366030	100	22 억		90993	N	N	0	N	00	N
55	20240422	111216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	60	2	1.18	84853210	16523	24.71	5100	5190	5080	6600	3560	5080	5135.46	0.40	0	440	5333	5206	5103	4976	4873	5155	4925	23	1520	100	3650	10	1	22653850	1164	11.55	1.76	12	0.07	445.00	2925.00	10970	20230421	-53.14	5000	20240416	2.80	6980	-26.36	20240131	5000	2.80	20240416	10290	-50.05	20230620	5000	2.80	20240416	3.79	N	366030	100	22 억		90993	N	N	0	N	00	N
56	20240422	101216	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	70	2	1.38	71377410	13891	20.78	5100	5190	5080	6600	3560	5080	5138.39	0.40	0	145	5333	5206	5103	4976	4873	5155	4925	23	1520	100	3650	10	1	22653850	1167	11.57	1.76	12	0.06	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10290	-49.95	20230620	5000	3.00	20240416	3.79	N	366030	100	22 억		90993	N	N	0	N	00	N
57	20240422	091217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	100	2	1.97	24375140	4755	7.11	5100	5190	5080	6600	3560	5080	5126.21	0.40	0	-929	5333	5206	5103	4976	4873	5155	4925	23	1520	100	3650	10	1	22653850	1173	11.64	1.77	12	0.02	445.00	2925.00	10970	20230421	-52.78	5000	20240416	3.60	6980	-25.79	20240131	5000	3.60	20240416	10290	-49.66	20230620	5000	3.60	20240416	3.79	N	366030	100	22 억		90993	N	N	0	N	00	N
58	20240419	161120	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5080	-70	5	-1.36	336482950	66350	140.44	5200	5230	5000	6690	3610	5150	5071.31	0.44	0	-7788	5276	5212	5126	5062	4976	5245	5095	23	1540	100	3700	10	1	22618350	1149	11.42	1.74	12	0.29	445.00	2925.00	10970	20230421	-53.69	5000	20240419	1.60	6980	-27.22	20240131	5000	1.60	20240419	10970	-53.69	20230421	5000	1.60	20240419	3.78	N	366030	100	22 억		98781	N	N	0	N	00	N
59	20240419	151128	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5080	-70	5	-1.36	332539500	65573	138.79	5200	5230	5000	6690	3610	5150	5071.29	0.44	0	-7763	5276	5212	5126	5062	4976	5245	5095	23	1540	100	3700	10	1	22618350	1149	11.42	1.74	12	0.29	445.00	2925.00	10970	20230421	-53.69	5000	20240419	1.60	6980	-27.22	20240131	5000	1.60	20240419	10970	-53.69	20230421	5000	1.60	20240419	3.78	N	366030	100	22 억		98781	N	N	0	N	00	N
60	20240419	141119	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5080	-70	5	-1.36	315725970	62256	131.77	5200	5230	5000	6690	3610	5150	5071.41	0.44	0	-9003	5276	5212	5126	5062	4976	5245	5095	23	1540	100	3700	10	1	22618350	1149	11.42	1.74	12	0.28	445.00	2925.00	10970	20230421	-53.69	5000	20240419	1.60	6980	-27.22	20240131	5000	1.60	20240419	10970	-53.69	20230421	5000	1.60	20240419	3.78	N	366030	100	22 억		98781	N	N	0	N	00	N
61	20240419	131120	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5050	-100	5	-1.94	293737220	57914	122.58	5200	5230	5000	6690	3610	5150	5071.96	0.44	0	-9234	5276	5212	5126	5062	4976	5245	5095	23	1540	100	3700	10	1	22618350	1142	11.35	1.73	12	0.26	445.00	2925.00	10970	20230421	-53.97	5000	20240419	1.00	6980	-27.65	20240131	5000	1.00	20240419	10970	-53.97	20230421	5000	1.00	20240419	3.78	N	366030	100	22 억		98781	N	N	0	N	00	N
62	20240419	121115	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5030	-120	5	-2.33	271026580	53390	113.01	5200	5230	5000	6690	3610	5150	5076.35	0.44	0	-10032	5276	5212	5126	5062	4976	5245	5095	23	1540	100	3700	10	1	22618350	1138	11.30	1.72	12	0.24	445.00	2925.00	10970	20230421	-54.15	5000	20240419	0.60	6980	-27.94	20240131	5000	0.60	20240419	10970	-54.15	20230421	5000	0.60	20240419	3.78	N	366030	100	22 억		98781	N	N	0	N	00	N
63	20240419	111131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5050	-100	5	-1.94	155807030	30412	64.37	5200	5230	5030	6690	3610	5150	5123.21	0.44	0	-11949	5276	5212	5126	5062	4976	5245	5095	23	1540	100	3700	10	1	22618350	1142	11.35	1.73	12	0.13	445.00	2925.00	10970	20230421	-53.97	5000	20240416	1.00	6980	-27.65	20240131	5000	1.00	20240416	10970	-53.97	20230421	5000	1.00	20240416	3.78	N	366030	100	22 억		98781	N	N	0	N	00	N
64	20240419	101124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5130	-20	5	-0.39	91488810	17740	37.55	5200	5230	5110	6690	3610	5150	5157.20	0.44	0	-6836	5276	5212	5126	5062	4976	5245	5095	23	1540	100	3700	10	1	22618350	1160	11.53	1.75	12	0.08	445.00	2925.00	10970	20230421	-53.24	5000	20240416	2.60	6980	-26.50	20240131	5000	2.60	20240416	10970	-53.24	20230421	5000	2.60	20240416	3.78	N	366030	100	22 억		98781	N	N	0	N	00	N
65	20240419	091115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	0	3	0.00	44432430	8563	18.12	5200	5230	5150	6690	3610	5150	5188.89	0.44	0	-4367	5276	5212	5126	5062	4976	5245	5095	23	1540	100	3700	10	1	22618350	1165	11.57	1.76	12	0.04	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10970	-53.05	20230421	5000	3.00	20240416	3.78	N	366030	100	22 억		98781	N	N	0	N	00	N
66	20240418	161117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	110	2	2.18	242495380	47234	70.99	5040	5190	5040	6550	3530	5040	5133.86	0.39	0	9958	5253	5146	5073	4966	4893	5200	5020	23	1510	100	3620	10	1	22618350	1165	11.57	1.76	12	0.21	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10970	-53.05	20230421	5000	3.00	20240416	3.79	N	366030	100	22 억		88823	N	N	0	N	00	N
67	20240418	151115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	110	2	2.18	233011890	45392	68.23	5040	5190	5040	6550	3530	5040	5133.33	0.39	0	9864	5253	5146	5073	4966	4893	5200	5020	23	1510	100	3620	10	1	22618350	1165	11.57	1.76	12	0.20	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10970	-53.05	20230421	5000	3.00	20240416	3.79	N	366030	100	22 억		88823	N	N	0	N	00	N
68	20240418	141123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	80	2	1.59	202932450	39528	59.41	5040	5190	5040	6550	3530	5040	5133.89	0.39	0	8979	5253	5146	5073	4966	4893	5200	5020	23	1510	100	3620	10	1	22618350	1158	11.51	1.75	12	0.17	445.00	2925.00	10970	20230421	-53.33	5000	20240416	2.40	6980	-26.65	20240131	5000	2.40	20240416	10970	-53.33	20230421	5000	2.40	20240416	3.79	N	366030	100	22 억		88823	N	N	0	N	00	N
69	20240418	131111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	110	2	2.18	193388060	37668	56.62	5040	5190	5040	6550	3530	5040	5134.01	0.39	0	8632	5253	5146	5073	4966	4893	5200	5020	23	1510	100	3620	10	1	22618350	1165	11.57	1.76	12	0.17	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10970	-53.05	20230421	5000	3.00	20240416	3.79	N	366030	100	22 억		88823	N	N	0	N	00	N
70	20240418	121114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	120	2	2.38	187110310	36449	54.78	5040	5190	5040	6550	3530	5040	5133.48	0.39	0	9171	5253	5146	5073	4966	4893	5200	5020	23	1510	100	3620	10	1	22618350	1167	11.60	1.76	12	0.16	445.00	2925.00	10970	20230421	-52.96	5000	20240416	3.20	6980	-26.07	20240131	5000	3.20	20240416	10970	-52.96	20230421	5000	3.20	20240416	3.79	N	366030	100	22 억		88823	N	N	0	N	00	N
71	20240418	111120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	120	2	2.38	163917080	31938	48.00	5040	5190	5040	6550	3530	5040	5132.35	0.39	0	8438	5253	5146	5073	4966	4893	5200	5020	23	1510	100	3620	10	1	22618350	1167	11.60	1.76	12	0.14	445.00	2925.00	10970	20230421	-52.96	5000	20240416	3.20	6980	-26.07	20240131	5000	3.20	20240416	10970	-52.96	20230421	5000	3.20	20240416	3.79	N	366030	100	22 억		88823	N	N	0	N	00	N
72	20240418	101115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	110	2	2.18	140262090	27356	41.12	5040	5190	5040	6550	3530	5040	5127.29	0.39	0	8692	5253	5146	5073	4966	4893	5200	5020	23	1510	100	3620	10	1	22618350	1165	11.57	1.76	12	0.12	445.00	2925.00	10970	20230421	-53.05	5000	20240416	3.00	6980	-26.22	20240131	5000	3.00	20240416	10970	-53.05	20230421	5000	3.00	20240416	3.79	N	366030	100	22 억		88823	N	N	0	N	00	N
73	20240418	091112	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5100	60	2	1.19	24846580	4918	7.39	5040	5100	5040	6550	3530	5040	5052.17	0.39	0	2146	5253	5146	5073	4966	4893	5200	5020	23	1510	100	3620	10	1	22618350	1154	11.46	1.74	12	0.02	445.00	2925.00	10970	20230421	-53.51	5000	20240416	2.00	6980	-26.93	20240131	5000	2.00	20240416	10970	-53.51	20230421	5000	2.00	20240416	3.79	N	366030	100	22 억		88823	N	N	0	N	00	N
74	20240417	161103	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5040	30	2	0.60	330058750	64871	87.12	5030	5180	5000	6510	3510	5010	5088.13	0.33	0	14599	5230	5120	5060	4950	4890	5090	4920	23	1500	100	3600	10	1	22618350	1140	11.33	1.72	12	0.29	445.00	2925.00	10970	20230421	-54.06	5000	20240417	0.80	6980	-27.79	20240131	5000	0.80	20240417	10970	-54.06	20230421	5000	0.80	20240417	3.80	N	366030	100	22 억		73955	N	N	0	N	00	N
75	20240417	151120	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5040	30	2	0.60	310230190	60935	81.84	5030	5180	5000	6510	3510	5010	5091.17	0.33	0	13318	5230	5120	5060	4950	4890	5090	4920	23	1500	100	3600	10	1	22618350	1140	11.33	1.72	12	0.27	445.00	2925.00	10970	20230421	-54.06	5000	20240417	0.80	6980	-27.79	20240131	5000	0.80	20240417	10970	-54.06	20230421	5000	0.80	20240417	3.80	N	366030	100	22 억		73955	N	N	0	N	00	N
76	20240417	141118	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5090	80	2	1.60	278142790	54592	73.32	5030	5180	5000	6510	3510	5010	5094.94	0.33	0	13635	5230	5120	5060	4950	4890	5090	4920	23	1500	100	3600	10	1	22618350	1151	11.44	1.74	12	0.24	445.00	2925.00	10970	20230421	-53.60	5000	20240417	1.80	6980	-27.08	20240131	5000	1.80	20240417	10970	-53.60	20230421	5000	1.80	20240417	3.80	N	366030	100	22 억		73955	N	N	0	N	00	N
77	20240417	131119	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5090	80	2	1.60	233728350	45857	61.59	5030	5180	5000	6510	3510	5010	5096.90	0.33	0	17564	5230	5120	5060	4950	4890	5090	4920	23	1500	100	3600	10	1	22618350	1151	11.44	1.74	12	0.20	445.00	2925.00	10970	20230421	-53.60	5000	20240417	1.80	6980	-27.08	20240131	5000	1.80	20240417	10970	-53.60	20230421	5000	1.80	20240417	3.80	N	366030	100	22 억		73955	N	N	0	N	00	N
78	20240417	121119	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5090	80	2	1.60	230124320	45149	60.64	5030	5180	5000	6510	3510	5010	5097.00	0.33	0	17564	5230	5120	5060	4950	4890	5090	4920	23	1500	100	3600	10	1	22618350	1151	11.44	1.74	12	0.20	445.00	2925.00	10970	20230421	-53.60	5000	20240417	1.80	6980	-27.08	20240131	5000	1.80	20240417	10970	-53.60	20230421	5000	1.80	20240417	3.80	N	366030	100	22 억		73955	N	N	0	N	00	N
79	20240417	111124	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5120	110	2	2.20	211842230	41560	55.82	5030	5180	5000	6510	3510	5010	5097.26	0.33	0	17150	5230	5120	5060	4950	4890	5090	4920	23	1500	100	3600	10	1	22618350	1158	11.51	1.75	12	0.18	445.00	2925.00	10970	20230421	-53.33	5000	20240417	2.40	6980	-26.65	20240131	5000	2.40	20240417	10970	-53.33	20230421	5000	2.40	20240417	3.80	N	366030	100	22 억		73955	N	N	0	N	00	N
80	20240417	101113	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5130	120	2	2.40	199283910	39101	52.51	5030	5180	5000	6510	3510	5010	5096.64	0.33	0	17592	5230	5120	5060	4950	4890	5090	4920	23	1500	100	3600	10	1	22618350	1160	11.53	1.75	12	0.17	445.00	2925.00	10970	20230421	-53.24	5000	20240417	2.60	6980	-26.50	20240131	5000	2.60	20240417	10970	-53.24	20230421	5000	2.60	20240417	3.80	N	366030	100	22 억		73955	N	N	0	N	00	N
81	20240417	091109	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5080	70	2	1.40	72647000	14434	19.38	5030	5120	5000	6510	3510	5010	5033.05	0.33	0	5024	5230	5120	5060	4950	4890	5090	4920	23	1500	100	3600	10	1	22618350	1149	11.42	1.74	12	0.06	445.00	2925.00	10970	20230421	-53.69	5000	20240417	1.60	6980	-27.22	20240131	5000	1.60	20240417	10970	-53.69	20230421	5000	1.60	20240417	3.80	N	366030	100	22 억		73955	N	N	0	N	00	N
82	20240416	161114	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5010	-110	5	-2.15	357112880	70810	70.94	5070	5170	5000	6650	3590	5120	5043.45	0.38	0	-11725	5293	5206	5153	5066	5013	5180	5040	23	1530	100	3680	10	1	22618350	1133	11.26	1.71	12	0.31	445.00	2925.00	10970	20230421	-54.33	5000	20240416	0.20	6980	-28.22	20240131	5000	0.20	20240416	10970	-54.33	20230421	5000	0.20	20240416	3.77	N	366030	100	22 억		85680	N	N	0	N	00	N
83	20240416	151113	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5060	-60	5	-1.17	337111980	66821	66.95	5070	5170	5000	6650	3590	5120	5045.00	0.38	0	-11944	5293	5206	5153	5066	5013	5180	5040	23	1530	100	3680	10	1	22618350	1144	11.37	1.73	12	0.30	445.00	2925.00	10970	20230421	-53.87	5000	20240416	1.20	6980	-27.51	20240131	5000	1.20	20240416	10970	-53.87	20230421	5000	1.20	20240416	3.77	N	366030	100	22 억		85680	N	N	0	N	00	N
84	20240416	141114	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5010	-110	5	-2.15	293960200	58220	58.33	5070	5170	5000	6650	3590	5120	5049.13	0.38	0	-14707	5293	5206	5153	5066	5013	5180	5040	23	1530	100	3680	10	1	22618350	1133	11.26	1.71	12	0.26	445.00	2925.00	10970	20230421	-54.33	5000	20240416	0.20	6980	-28.22	20240131	5000	0.20	20240416	10970	-54.33	20230421	5000	0.20	20240416	3.77	N	366030	100	22 억		85680	N	N	0	N	00	N
85	20240416	131110	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5020	-100	5	-1.95	244609020	48370	48.46	5070	5170	5010	6650	3590	5120	5057.04	0.38	0	-13206	5293	5206	5153	5066	5013	5180	5040	23	1530	100	3680	10	1	22618350	1135	11.28	1.72	12	0.21	445.00	2925.00	10970	20230421	-54.24	5010	20240416	0.20	6980	-28.08	20240131	5010	0.20	20240416	10970	-54.24	20230421	5010	0.20	20240416	3.77	N	366030	100	22 억		85680	N	N	0	N	00	N
86	20240416	121114	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5050	-70	5	-1.37	199146070	39309	39.38	5070	5170	5010	6650	3590	5120	5066.17	0.38	0	-14161	5293	5206	5153	5066	5013	5180	5040	23	1530	100	3680	10	1	22618350	1142	11.35	1.73	12	0.17	445.00	2925.00	10970	20230421	-53.97	5010	20240416	0.80	6980	-27.65	20240131	5010	0.80	20240416	10970	-53.97	20230421	5010	0.80	20240416	3.77	N	366030	100	22 억		85680	N	N	0	N	00	N
87	20240416	111109	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5040	-80	5	-1.56	170861100	33691	33.75	5070	5170	5020	6650	3590	5120	5071.42	0.38	0	-15164	5293	5206	5153	5066	5013	5180	5040	23	1530	100	3680	10	1	22618350	1140	11.33	1.72	12	0.15	445.00	2925.00	10970	20230421	-54.06	5020	20240416	0.40	6980	-27.79	20240131	5020	0.40	20240416	10970	-54.06	20230421	5020	0.40	20240416	3.77	N	366030	100	22 억		85680	N	N	0	N	00	N
88	20240416	101100	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5080	-40	5	-0.78	78305190	15334	15.36	5070	5170	5070	6650	3590	5120	5106.64	0.38	0	-4985	5293	5206	5153	5066	5013	5180	5040	23	1530	100	3680	10	1	22618350	1149	11.42	1.74	12	0.07	445.00	2925.00	10970	20230421	-53.69	5070	20240416	0.20	6980	-27.22	20240131	5070	0.20	20240416	10970	-53.69	20230421	5070	0.20	20240416	3.77	N	366030	100	22 억		85680	N	N	0	N	00	N
89	20240416	091100	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5090	-30	5	-0.59	12210360	2401	2.41	5070	5120	5070	6650	3590	5120	5085.53	0.38	0	-1075	5293	5206	5153	5066	5013	5180	5040	23	1530	100	3680	10	1	22618350	1151	11.44	1.74	12	0.01	445.00	2925.00	10970	20230421	-53.60	5070	20240416	0.39	6980	-27.08	20240131	5070	0.39	20240416	10970	-53.60	20230421	5070	0.39	20240416	3.77	N	366030	100	22 억		85680	N	N	0	N	00	N
90	20240415	161059	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5120	-180	5	-3.40	509070240	99079	144.67	5210	5240	5100	6890	3710	5300	5139.08	0.38	0	-2400	5533	5416	5333	5216	5133	5375	5175	23	1590	100	3810	10	1	22618350	1158	11.51	1.75	12	0.44	445.00	2925.00	10970	20230421	-53.33	5100	20240415	0.39	6980	-26.65	20240131	5100	0.39	20240415	10970	-53.33	20230421	5100	0.39	20240415	3.77	N	366030	100	22 억		85686	N	N	0	N	00	N
91	20240415	151105	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5130	-170	5	-3.21	435738050	84760	123.77	5210	5240	5100	6890	3710	5300	5140.85	0.38	0	-3741	5533	5416	5333	5216	5133	5375	5175	23	1590	100	3810	10	1	22618350	1160	11.53	1.75	12	0.37	445.00	2925.00	10970	20230421	-53.24	5100	20240415	0.59	6980	-26.50	20240131	5100	0.59	20240415	10970	-53.24	20230421	5100	0.59	20240415	3.77	N	366030	100	22 억		85686	N	N	0	N	00	N
92	20240415	141057	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5200	-100	5	-1.89	395389970	76940	112.35	5210	5240	5100	6890	3710	5300	5138.94	0.38	0	-2028	5533	5416	5333	5216	5133	5375	5175	23	1590	100	3810	10	1	22618350	1176	11.69	1.78	12	0.34	445.00	2925.00	10970	20230421	-52.60	5100	20240415	1.96	6980	-25.50	20240131	5100	1.96	20240415	10970	-52.60	20230421	5100	1.96	20240415	3.77	N	366030	100	22 억		85686	N	N	0	N	00	N
93	20240415	131044	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5130	-170	5	-3.21	312295130	60753	88.71	5210	5240	5100	6890	3710	5300	5140.41	0.38	0	-5577	5533	5416	5333	5216	5133	5375	5175	23	1590	100	3810	10	1	22618350	1160	11.53	1.75	12	0.27	445.00	2925.00	10970	20230421	-53.24	5100	20240415	0.59	6980	-26.50	20240131	5100	0.59	20240415	10970	-53.24	20230421	5100	0.59	20240415	3.77	N	366030	100	22 억		85686	N	N	0	N	00	N
94	20240415	121102	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5130	-170	5	-3.21	265337280	51582	75.32	5210	5240	5100	6890	3710	5300	5143.99	0.38	0	-4396	5533	5416	5333	5216	5133	5375	5175	23	1590	100	3810	10	1	22618350	1160	11.53	1.75	12	0.23	445.00	2925.00	10970	20230421	-53.24	5100	20240415	0.59	6980	-26.50	20240131	5100	0.59	20240415	10970	-53.24	20230421	5100	0.59	20240415	3.77	N	366030	100	22 억		85686	N	N	0	N	00	N
95	20240415	111100	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5150	-150	5	-2.83	230735670	44822	65.45	5210	5240	5100	6890	3710	5300	5147.82	0.38	0	-3489	5533	5416	5333	5216	5133	5375	5175	23	1590	100	3810	10	1	22618350	1165	11.57	1.76	12	0.20	445.00	2925.00	10970	20230421	-53.05	5100	20240415	0.98	6980	-26.22	20240131	5100	0.98	20240415	10970	-53.05	20230421	5100	0.98	20240415	3.77	N	366030	100	22 억		85686	N	N	0	N	00	N
96	20240415	101053	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5130	-170	5	-3.21	192207350	37308	54.48	5210	5240	5100	6890	3710	5300	5151.91	0.38	0	-2974	5533	5416	5333	5216	5133	5375	5175	23	1590	100	3810	10	1	22618350	1160	11.53	1.75	12	0.16	445.00	2925.00	10970	20230421	-53.24	5100	20240415	0.59	6980	-26.50	20240131	5100	0.59	20240415	10970	-53.24	20230421	5100	0.59	20240415	3.77	N	366030	100	22 억		85686	N	N	0	N	00	N
97	20240415	091102	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5230	-70	5	-1.32	40668910	7843	11.45	5210	5240	5150	6890	3710	5300	5185.38	0.38	0	-1843	5533	5416	5333	5216	5133	5375	5175	23	1590	100	3810	10	1	22618350	1183	11.75	1.79	12	0.03	445.00	2925.00	10970	20230421	-52.32	5150	20240415	1.55	6980	-25.07	20240131	5150	1.55	20240415	10970	-52.32	20230421	5150	1.55	20240415	3.77	N	366030	100	22 억		85686	N	N	0	N	00	N
98	20240412	161052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5300	0	3	0.00	364654320	68342	140.28	5450	5450	5250	6890	3710	5300	5335.73	0.43	0	-10634	5380	5340	5260	5220	5140	5360	5240	23	1590	100	3810	10	1	22618350	1199	11.91	1.81	12	0.30	445.00	2925.00	10970	20230421	-51.69	5180	20240411	2.32	6980	-24.07	20240131	5180	2.32	20240411	10970	-51.69	20230421	5180	2.32	20240411	3.79	N	366030	100	22 억		96320	N	N	0	N	00	N
99	20240412	151057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5300	0	3	0.00	358520460	67183	137.90	5450	5450	5250	6890	3710	5300	5336.48	0.43	0	-10627	5380	5340	5260	5220	5140	5360	5240	23	1590	100	3810	10	1	22618350	1199	11.91	1.81	12	0.30	445.00	2925.00	10970	20230421	-51.69	5180	20240411	2.32	6980	-24.07	20240131	5180	2.32	20240411	10970	-51.69	20230421	5180	2.32	20240411	3.79	N	366030	100	22 억		96320	N	N	0	N	00	N
100	20240412	141053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5300	0	3	0.00	333926180	62540	128.37	5450	5450	5250	6890	3710	5300	5339.40	0.43	0	-10157	5380	5340	5260	5220	5140	5360	5240	23	1590	100	3810	10	1	22618350	1199	11.91	1.81	12	0.28	445.00	2925.00	10970	20230421	-51.69	5180	20240411	2.32	6980	-24.07	20240131	5180	2.32	20240411	10970	-51.69	20230421	5180	2.32	20240411	3.79	N	366030	100	22 억		96320	N	N	0	N	00	N
101	20240412	131041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5310	10	2	0.19	312860470	58556	120.20	5450	5450	5250	6890	3710	5300	5342.93	0.43	0	-8087	5380	5340	5260	5220	5140	5360	5240	23	1590	100	3810	10	1	22618350	1201	11.93	1.82	12	0.26	445.00	2925.00	10970	20230421	-51.60	5180	20240411	2.51	6980	-23.93	20240131	5180	2.51	20240411	10970	-51.60	20230421	5180	2.51	20240411	3.79	N	366030	100	22 억		96320	N	N	0	N	00	N
102	20240412	121047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5290	-10	5	-0.19	293811180	54954	112.80	5450	5450	5250	6890	3710	5300	5346.49	0.43	0	-7145	5380	5340	5260	5220	5140	5360	5240	23	1590	100	3810	10	1	22618350	1197	11.89	1.81	12	0.24	445.00	2925.00	10970	20230421	-51.78	5180	20240411	2.12	6980	-24.21	20240131	5180	2.12	20240411	10970	-51.78	20230421	5180	2.12	20240411	3.79	N	366030	100	22 억		96320	N	N	0	N	00	N
103	20240412	111046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5310	10	2	0.19	273081540	51045	104.78	5450	5450	5250	6890	3710	5300	5349.82	0.43	0	-5687	5380	5340	5260	5220	5140	5360	5240	23	1590	100	3810	10	1	22618350	1201	11.93	1.82	12	0.23	445.00	2925.00	10970	20230421	-51.60	5180	20240411	2.51	6980	-23.93	20240131	5180	2.51	20240411	10970	-51.60	20230421	5180	2.51	20240411	3.79	N	366030	100	22 억		96320	N	N	0	N	00	N
104	20240412	101048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5310	10	2	0.19	233505070	43595	89.49	5450	5450	5250	6890	3710	5300	5356.24	0.43	0	-5848	5380	5340	5260	5220	5140	5360	5240	23	1590	100	3810	10	1	22618350	1201	11.93	1.82	12	0.19	445.00	2925.00	10970	20230421	-51.60	5180	20240411	2.51	6980	-23.93	20240131	5180	2.51	20240411	10970	-51.60	20230421	5180	2.51	20240411	3.79	N	366030	100	22 억		96320	N	N	0	N	00	N
105	20240412	091049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5290	-10	5	-0.19	141214270	26181	53.74	5450	5450	5250	6890	3710	5300	5393.77	0.43	0	-11814	5380	5340	5260	5220	5140	5360	5240	23	1590	100	3810	10	1	22618350	1197	11.89	1.81	12	0.12	445.00	2925.00	10970	20230421	-51.78	5180	20240411	2.12	6980	-24.21	20240131	5180	2.12	20240411	10970	-51.78	20230421	5180	2.12	20240411	3.79	N	366030	100	22 억		96320	N	N	0	N	00	N
106	20240411	161045	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5300	10	2	0.19	252926290	48338	150.05	5240	5300	5180	6870	3710	5290	5232.28	0.47	0	-9563	5463	5376	5313	5226	5163	5365	5215	23	1580	100	3800	10	1	22618350	1199	11.91	1.81	12	0.21	445.00	2925.00	10970	20230421	-51.69	5180	20240411	2.32	6980	-24.07	20240131	5180	2.32	20240411	10970	-51.69	20230421	5180	2.32	20240411	3.81	N	366030	100	22 억		105883	N	N	0	N	00	N
107	20240411	151048	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5290	0	3	0.00	235192440	44991	139.66	5240	5290	5180	6870	3710	5290	5227.54	0.47	0	-9053	5463	5376	5313	5226	5163	5365	5215	23	1580	100	3800	10	1	22618350	1197	11.89	1.81	12	0.20	445.00	2925.00	10970	20230421	-51.78	5180	20240411	2.12	6980	-24.21	20240131	5180	2.12	20240411	10970	-51.78	20230421	5180	2.12	20240411	3.81	N	366030	100	22 억		105883	N	N	0	N	00	N
108	20240411	141045	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5270	-20	5	-0.38	208182360	39864	123.75	5240	5280	5180	6870	3710	5290	5222.31	0.47	0	-9028	5463	5376	5313	5226	5163	5365	5215	23	1580	100	3800	10	1	22618350	1192	11.84	1.80	12	0.18	445.00	2925.00	10970	20230421	-51.96	5180	20240411	1.74	6980	-24.50	20240131	5180	1.74	20240411	10970	-51.96	20230421	5180	1.74	20240411	3.81	N	366030	100	22 억		105883	N	N	0	N	00	N
109	20240411	131032	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5250	-40	5	-0.76	192691670	36916	114.60	5240	5280	5180	6870	3710	5290	5219.73	0.47	0	-9065	5463	5376	5313	5226	5163	5365	5215	23	1580	100	3800	10	1	22618350	1187	11.80	1.79	12	0.16	445.00	2925.00	10970	20230421	-52.14	5180	20240411	1.35	6980	-24.79	20240131	5180	1.35	20240411	10970	-52.14	20230421	5180	1.35	20240411	3.81	N	366030	100	22 억		105883	N	N	0	N	00	N
110	20240411	121047	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5250	-40	5	-0.76	170707070	32712	101.55	5240	5280	5180	6870	3710	5290	5218.48	0.47	0	-7047	5463	5376	5313	5226	5163	5365	5215	23	1580	100	3800	10	1	22618350	1187	11.80	1.79	12	0.14	445.00	2925.00	10970	20230421	-52.14	5180	20240411	1.35	6980	-24.79	20240131	5180	1.35	20240411	10970	-52.14	20230421	5180	1.35	20240411	3.81	N	366030	100	22 억		105883	N	N	0	N	00	N
111	20240411	111037	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5250	-40	5	-0.76	150973670	28940	89.84	5240	5280	5180	6870	3710	5290	5216.78	0.47	0	-5511	5463	5376	5313	5226	5163	5365	5215	23	1580	100	3800	10	1	22618350	1187	11.80	1.79	12	0.13	445.00	2925.00	10970	20230421	-52.14	5180	20240411	1.35	6980	-24.79	20240131	5180	1.35	20240411	10970	-52.14	20230421	5180	1.35	20240411	3.81	N	366030	100	22 억		105883	N	N	0	N	00	N
112	20240411	101043	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5230	-60	5	-1.13	125070820	23989	74.47	5240	5280	5180	6870	3710	5290	5213.67	0.47	0	-4296	5463	5376	5313	5226	5163	5365	5215	23	1580	100	3800	10	1	22618350	1183	11.75	1.79	12	0.11	445.00	2925.00	10970	20230421	-52.32	5180	20240411	0.97	6980	-25.07	20240131	5180	0.97	20240411	10970	-52.32	20230421	5180	0.97	20240411	3.81	N	366030	100	22 억		105883	N	N	0	N	00	N
113	20240411	091043	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5220	-70	5	-1.32	23848840	4561	14.16	5240	5280	5210	6870	3710	5290	5228.86	0.47	0	-1244	5463	5376	5313	5226	5163	5365	5215	23	1580	100	3800	10	1	22618350	1181	11.73	1.78	12	0.02	445.00	2925.00	10970	20230421	-52.42	5210	20240411	0.19	6980	-25.21	20240131	5210	0.19	20240411	10970	-52.42	20230421	5210	0.19	20240411	3.81	N	366030	100	22 억		105883	N	N	0	N	00	N
114	20240409	161026	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5290	0	3	0.00	166964680	31555	36.62	5290	5400	5250	6870	3710	5290	5291.23	0.46	0	2771	5543	5416	5333	5206	5123	5375	5165	23	1580	100	3800	10	1	22618350	1197	11.89	1.81	12	0.14	445.00	2925.00	10970	20230421	-51.78	5250	20240409	0.76	6980	-24.21	20240131	5250	0.76	20240409	10970	-51.78	20230421	5250	0.76	20240409	3.94	N	366030	100	22 억		103112	N	N	0	N	00	N
115	20240409	151030	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5280	-10	5	-0.19	156927030	29654	34.42	5290	5400	5250	6870	3710	5290	5291.93	0.46	0	2250	5543	5416	5333	5206	5123	5375	5165	23	1580	100	3800	10	1	22618350	1194	11.87	1.81	12	0.13	445.00	2925.00	10970	20230421	-51.87	5250	20240409	0.57	6980	-24.36	20240131	5250	0.57	20240409	10970	-51.87	20230421	5250	0.57	20240409	3.94	N	366030	100	22 억		103112	N	N	0	N	00	N
116	20240409	141036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5280	-10	5	-0.19	98326900	18529	21.50	5290	5400	5270	6870	3710	5290	5306.65	0.46	0	-499	5543	5416	5333	5206	5123	5375	5165	23	1580	100	3800	10	1	22618350	1194	11.87	1.81	12	0.08	445.00	2925.00	10970	20230421	-51.87	5250	20240408	0.57	6980	-24.36	20240131	5250	0.57	20240408	10970	-51.87	20230421	5250	0.57	20240408	3.94	N	366030	100	22 억		103112	N	N	0	N	00	N
117	20240409	131028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5300	10	2	0.19	88617680	16692	19.37	5290	5400	5270	6870	3710	5290	5308.99	0.46	0	-381	5543	5416	5333	5206	5123	5375	5165	23	1580	100	3800	10	1	22618350	1199	11.91	1.81	12	0.07	445.00	2925.00	10970	20230421	-51.69	5250	20240408	0.95	6980	-24.07	20240131	5250	0.95	20240408	10970	-51.69	20230421	5250	0.95	20240408	3.94	N	366030	100	22 억		103112	N	N	0	N	00	N
118	20240409	121033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5300	10	2	0.19	71510550	13458	15.62	5290	5400	5280	6870	3710	5290	5313.61	0.46	0	-20	5543	5416	5333	5206	5123	5375	5165	23	1580	100	3800	10	1	22618350	1199	11.91	1.81	12	0.06	445.00	2925.00	10970	20230421	-51.69	5250	20240408	0.95	6980	-24.07	20240131	5250	0.95	20240408	10970	-51.69	20230421	5250	0.95	20240408	3.94	N	366030	100	22 억		103112	N	N	0	N	00	N
119	20240409	111030	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5290	0	3	0.00	58070080	10918	12.67	5290	5400	5290	6870	3710	5290	5318.75	0.46	0	30	5543	5416	5333	5206	5123	5375	5165	23	1580	100	3800	10	1	22618350	1197	11.89	1.81	12	0.05	445.00	2925.00	10970	20230421	-51.78	5250	20240408	0.76	6980	-24.21	20240131	5250	0.76	20240408	10970	-51.78	20230421	5250	0.76	20240408	3.94	N	366030	100	22 억		103112	N	N	0	N	00	N
120	20240409	101024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5290	0	3	0.00	42100050	7911	9.18	5290	5400	5290	6870	3710	5290	5321.71	0.46	0	1385	5543	5416	5333	5206	5123	5375	5165	23	1580	100	3800	10	1	22618350	1197	11.89	1.81	12	0.03	445.00	2925.00	10970	20230421	-51.78	5250	20240408	0.76	6980	-24.21	20240131	5250	0.76	20240408	10970	-51.78	20230421	5250	0.76	20240408	3.94	N	366030	100	22 억		103112	N	N	0	N	00	N
121	20240409	091044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5350	60	2	1.13	23569750	4440	5.15	5290	5400	5290	6870	3710	5290	5308.50	0.46	0	1668	5543	5416	5333	5206	5123	5375	5165	23	1580	100	3800	10	1	22618350	1210	12.02	1.83	12	0.02	445.00	2925.00	10970	20230421	-51.23	5250	20240408	1.90	6980	-23.35	20240131	5250	1.90	20240408	10970	-51.23	20230421	5250	1.90	20240408	3.94	N	366030	100	22 억		103112	N	N	0	N	00	N
122	20240408	161023	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5290	-140	5	-2.58	455063120	85515	101.76	5420	5460	5250	7050	3810	5430	5321.50	0.48	0	-3988	5663	5546	5483	5366	5303	5515	5335	23	1620	100	3900	10	1	22618350	1197	11.89	1.81	12	0.38	445.00	2925.00	10970	20230421	-51.78	5250	20240408	0.76	6980	-24.21	20240131	5250	0.76	20240408	10970	-51.78	20230421	5250	0.76	20240408	3.98	N	366030	100	22 억		109555	N	N	0	N	00	N
123	20240408	151032	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5310	-120	5	-2.21	423524550	79555	94.67	5420	5460	5250	7050	3810	5430	5323.67	0.48	0	-4342	5663	5546	5483	5366	5303	5515	5335	23	1620	100	3900	10	1	22618350	1201	11.93	1.82	12	0.35	445.00	2925.00	10970	20230421	-51.60	5250	20240408	1.14	6980	-23.93	20240131	5250	1.14	20240408	10970	-51.60	20230421	5250	1.14	20240408	3.98	N	366030	100	22 억		109555	N	N	0	N	00	N
124	20240408	141030	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5290	-140	5	-2.58	399360210	75006	89.25	5420	5460	5250	7050	3810	5430	5324.38	0.48	0	-3984	5663	5546	5483	5366	5303	5515	5335	23	1620	100	3900	10	1	22618350	1197	11.89	1.81	12	0.33	445.00	2925.00	10970	20230421	-51.78	5250	20240408	0.76	6980	-24.21	20240131	5250	0.76	20240408	10970	-51.78	20230421	5250	0.76	20240408	3.98	N	366030	100	22 억		109555	N	N	0	N	00	N
125	20240408	131024	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5350	-80	5	-1.47	373287590	70091	83.40	5420	5460	5250	7050	3810	5430	5325.76	0.48	0	-3654	5663	5546	5483	5366	5303	5515	5335	23	1620	100	3900	10	1	22618350	1210	12.02	1.83	12	0.31	445.00	2925.00	10970	20230421	-51.23	5250	20240408	1.90	6980	-23.35	20240131	5250	1.90	20240408	10970	-51.23	20230421	5250	1.90	20240408	3.98	N	366030	100	22 억		109555	N	N	0	N	00	N
126	20240408	121032	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5280	-150	5	-2.76	309264950	57934	68.94	5420	5460	5250	7050	3810	5430	5338.23	0.48	0	-4602	5663	5546	5483	5366	5303	5515	5335	23	1620	100	3900	10	1	22618350	1194	11.87	1.81	12	0.26	445.00	2925.00	10970	20230421	-51.87	5250	20240408	0.57	6980	-24.36	20240131	5250	0.57	20240408	10970	-51.87	20230421	5250	0.57	20240408	3.98	N	366030	100	22 억		109555	N	N	0	N	00	N
127	20240408	111033	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5320	-110	5	-2.03	255463070	47729	56.79	5420	5460	5280	7050	3810	5430	5352.37	0.48	0	-5156	5663	5546	5483	5366	5303	5515	5335	23	1620	100	3900	10	1	22618350	1203	11.96	1.82	12	0.21	445.00	2925.00	10970	20230421	-51.50	5280	20240408	0.76	6980	-23.78	20240131	5280	0.76	20240408	10970	-51.50	20230421	5280	0.76	20240408	3.98	N	366030	100	22 억		109555	N	N	0	N	00	N
128	20240408	101020	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5370	-60	5	-1.10	157610940	29326	34.90	5420	5460	5320	7050	3810	5430	5374.44	0.48	0	-5093	5663	5546	5483	5366	5303	5515	5335	23	1620	100	3900	10	1	22618350	1215	12.07	1.84	12	0.13	445.00	2925.00	10970	20230421	-51.05	5320	20240408	0.94	6980	-23.07	20240131	5320	0.94	20240408	10970	-51.05	20230421	5320	0.94	20240408	3.98	N	366030	100	22 억		109555	N	N	0	N	00	N
129	20240408	091032	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	5390	-40	5	-0.74	55272820	10250	12.20	5420	5460	5370	7050	3810	5430	5392.47	0.48	0	-3440	5663	5546	5483	5366	5303	5515	5335	23	1620	100	3900	10	1	22618350	1219	12.11	1.84	12	0.05	445.00	2925.00	10970	20230421	-50.87	5370	20240408	0.37	6980	-22.78	20240131	5370	0.37	20240408	10970	-50.87	20230421	5370	0.37	20240408	3.98	N	366030	100	22 억		109555	N	N	0	N	00	N
130	20240405	161026	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5430	-110	5	-1.99	451519180	82495	105.56	5540	5600	5420	7200	3880	5540	5473.61	0.50	0	-3499	5713	5626	5563	5476	5413	5595	5445	23	1660	100	3980	10	1	22618350	1228	12.20	1.86	12	0.36	445.00	2925.00	10970	20230421	-50.50	5410	20231023	0.37	6980	-22.21	20240131	5420	0.18	20240405	10970	-50.50	20230421	5410	0.37	20231023	4.02	N	366030	100	22 억		112843	N	N	0	N	00	N
131	20240405	151023	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5430	-110	5	-1.99	433122290	79106	101.23	5540	5600	5420	7200	3880	5540	5475.21	0.50	0	-3822	5713	5626	5563	5476	5413	5595	5445	23	1660	100	3980	10	1	22618350	1228	12.20	1.86	12	0.35	445.00	2925.00	10970	20230421	-50.50	5410	20231023	0.37	6980	-22.21	20240131	5420	0.18	20240405	10970	-50.50	20230421	5410	0.37	20231023	4.02	N	366030	100	22 억		112843	N	N	0	N	00	N
132	20240405	141021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5430	-110	5	-1.99	343121310	62536	80.02	5540	5600	5420	7200	3880	5540	5486.78	0.50	0	-4623	5713	5626	5563	5476	5413	5595	5445	23	1660	100	3980	10	1	22618350	1228	12.20	1.86	12	0.28	445.00	2925.00	10970	20230421	-50.50	5410	20231023	0.37	6980	-22.21	20240131	5420	0.18	20240405	10970	-50.50	20230421	5410	0.37	20231023	4.02	N	366030	100	22 억		112843	N	N	0	N	00	N
133	20240405	131017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5470	-70	5	-1.26	247054960	44894	57.45	5540	5600	5460	7200	3880	5540	5503.07	0.50	0	-3333	5713	5626	5563	5476	5413	5595	5445	23	1660	100	3980	10	1	22618350	1237	12.29	1.87	12	0.20	445.00	2925.00	10970	20230421	-50.14	5410	20231023	1.11	6980	-21.63	20240131	5460	0.18	20240405	10970	-50.14	20230421	5410	1.11	20231023	4.02	N	366030	100	22 억		112843	N	N	0	N	00	N
134	20240405	121021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5490	-50	5	-0.90	192551480	34944	44.72	5540	5600	5460	7200	3880	5540	5510.29	0.50	0	-3157	5713	5626	5563	5476	5413	5595	5445	23	1660	100	3980	10	1	22618350	1242	12.34	1.88	12	0.15	445.00	2925.00	10970	20230421	-49.95	5410	20231023	1.48	6980	-21.35	20240131	5460	0.55	20240405	10970	-49.95	20230421	5410	1.48	20231023	4.02	N	366030	100	22 억		112843	N	N	0	N	00	N
135	20240405	111030	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5520	-20	5	-0.36	135253000	24484	31.33	5540	5600	5490	7200	3880	5540	5524.14	0.50	0	-2148	5713	5626	5563	5476	5413	5595	5445	23	1660	100	3980	10	1	22618350	1249	12.40	1.89	12	0.11	445.00	2925.00	10970	20230421	-49.68	5410	20231023	2.03	6980	-20.92	20240131	5490	0.55	20240405	10970	-49.68	20230421	5410	2.03	20231023	4.02	N	366030	100	22 억		112843	N	N	0	N	00	N
136	20240405	100856	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5560	20	2	0.36	69378600	12517	16.02	5540	5600	5500	7200	3880	5540	5542.75	0.50	0	-1660	5713	5626	5563	5476	5413	5595	5445	23	1660	100	3980	10	1	22618350	1258	12.49	1.90	12	0.06	445.00	2925.00	10970	20230421	-49.32	5410	20231023	2.77	6980	-20.34	20240131	5490	1.28	20240125	10970	-49.32	20230421	5410	2.77	20231023	4.02	N	366030	100	22 억		112843	N	N	0	N	00	N
137	20240405	091009	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5570	30	2	0.54	17665050	3196	4.09	5540	5570	5500	7200	3880	5540	5527.24	0.50	0	-1199	5713	5626	5563	5476	5413	5595	5445	23	1660	100	3980	10	1	22618350	1260	12.52	1.90	12	0.01	445.00	2925.00	10970	20230421	-49.23	5410	20231023	2.96	6980	-20.20	20240131	5490	1.46	20240125	10970	-49.23	20230421	5410	2.96	20231023	4.02	N	366030	100	22 억		112843	N	N	0	N	00	N
138	20240404	161005	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5540	-80	5	-1.42	432687600	77709	121.92	5620	5650	5500	7300	3940	5620	5568.18	0.54	0	-8971	5793	5706	5663	5576	5533	5685	5555	23	1680	100	4040	10	1	22618350	1253	12.45	1.89	12	0.34	445.00	2925.00	10970	20230421	-49.50	5410	20231023	2.40	6980	-20.63	20240131	5490	0.91	20240125	10970	-49.50	20230421	5410	2.40	20231023	3.97	N	366030	100	22 억		121315	N	N	0	N	00	N
139	20240404	151004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5550	-70	5	-1.25	410333980	73675	115.59	5620	5650	5500	7300	3940	5620	5569.50	0.54	0	-8971	5793	5706	5663	5576	5533	5685	5555	23	1680	100	4040	10	1	22618350	1255	12.47	1.90	12	0.33	445.00	2925.00	10970	20230421	-49.41	5410	20231023	2.59	6980	-20.49	20240131	5490	1.09	20240125	10970	-49.41	20230421	5410	2.59	20231023	3.97	N	366030	100	22 억		121315	N	N	0	N	00	N
140	20240404	141013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5560	-60	5	-1.07	289981390	51906	81.44	5620	5650	5540	7300	3940	5620	5586.65	0.54	0	-9149	5793	5706	5663	5576	5533	5685	5555	23	1680	100	4040	10	1	22618350	1258	12.49	1.90	12	0.23	445.00	2925.00	10970	20230421	-49.32	5410	20231023	2.77	6980	-20.34	20240131	5490	1.28	20240125	10970	-49.32	20230421	5410	2.77	20231023	3.97	N	366030	100	22 억		121315	N	N	0	N	00	N
141	20240404	131000	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5590	-30	5	-0.53	221089400	39511	61.99	5620	5650	5570	7300	3940	5620	5595.63	0.54	0	-8989	5793	5706	5663	5576	5533	5685	5555	23	1680	100	4040	10	1	22618350	1264	12.56	1.91	12	0.17	445.00	2925.00	10970	20230421	-49.04	5410	20231023	3.33	6980	-19.91	20240131	5490	1.82	20240125	10970	-49.04	20230421	5410	3.33	20231023	3.97	N	366030	100	22 억		121315	N	N	0	N	00	N
142	20240404	121006	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5600	-20	5	-0.36	175188990	31298	49.11	5620	5650	5570	7300	3940	5620	5597.44	0.54	0	-7751	5793	5706	5663	5576	5533	5685	5555	23	1680	100	4040	10	1	22618350	1267	12.58	1.91	12	0.14	445.00	2925.00	10970	20230421	-48.95	5410	20231023	3.51	6980	-19.77	20240131	5490	2.00	20240125	10970	-48.95	20230421	5410	3.51	20231023	3.97	N	366030	100	22 억		121315	N	N	0	N	00	N
143	20240404	111007	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5610	-10	5	-0.18	159861630	28555	44.80	5620	5650	5570	7300	3940	5620	5598.36	0.54	0	-6325	5793	5706	5663	5576	5533	5685	5555	23	1680	100	4040	10	1	22618350	1269	12.61	1.92	12	0.13	445.00	2925.00	10970	20230421	-48.86	5410	20231023	3.70	6980	-19.63	20240131	5490	2.19	20240125	10970	-48.86	20230421	5410	3.70	20231023	3.97	N	366030	100	22 억		121315	N	N	0	N	00	N
144	20240404	101004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5590	-30	5	-0.53	94938490	16930	26.56	5620	5650	5580	7300	3940	5620	5607.69	0.54	0	-4288	5793	5706	5663	5576	5533	5685	5555	23	1680	100	4040	10	1	22618350	1264	12.56	1.91	12	0.07	445.00	2925.00	10970	20230421	-49.04	5410	20231023	3.33	6980	-19.91	20240131	5490	1.82	20240125	10970	-49.04	20230421	5410	3.33	20231023	3.97	N	366030	100	22 억		121315	N	N	0	N	00	N
145	20240404	091008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5640	20	2	0.36	16918750	3011	4.72	5620	5650	5600	7300	3940	5620	5618.97	0.54	0	-1000	5793	5706	5663	5576	5533	5685	5555	23	1680	100	4040	10	1	22618350	1276	12.67	1.93	12	0.01	445.00	2925.00	10970	20230421	-48.59	5410	20231023	4.25	6980	-19.20	20240131	5490	2.73	20240125	10970	-48.59	20230421	5410	4.25	20231023	3.97	N	366030	100	22 억		121315	N	N	0	N	00	N
146	20240403	161003	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5620	-140	5	-2.43	327972990	58094	92.88	5750	5750	5620	7480	4040	5760	5645.88	0.58	0	-10622	5920	5840	5770	5690	5620	5805	5655	23	1720	100	4140	10	1	22618350	1271	12.63	1.92	12	0.26	445.00	2925.00	10970	20230421	-48.77	5410	20231023	3.88	6980	-19.48	20240131	5490	2.37	20240125	10970	-48.77	20230421	5410	3.88	20231023	3.99	N	366030	100	22 억		131937	N	N	0	N	00	N
147	20240403	151004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5640	-120	5	-2.08	270953120	47953	76.67	5750	5750	5620	7480	4040	5760	5650.39	0.58	0	-9686	5920	5840	5770	5690	5620	5805	5655	23	1720	100	4140	10	1	22618350	1276	12.67	1.93	12	0.21	445.00	2925.00	10970	20230421	-48.59	5410	20231023	4.25	6980	-19.20	20240131	5490	2.73	20240125	10970	-48.59	20230421	5410	4.25	20231023	3.99	N	366030	100	22 억		131937	N	N	0	N	00	N
148	20240403	140953	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5630	-130	5	-2.26	221622120	39201	62.67	5750	5750	5620	7480	4040	5760	5653.48	0.58	0	-8703	5920	5840	5770	5690	5620	5805	5655	23	1720	100	4140	10	1	22618350	1273	12.65	1.92	12	0.17	445.00	2925.00	10970	20230421	-48.68	5410	20231023	4.07	6980	-19.34	20240131	5490	2.55	20240125	10970	-48.68	20230421	5410	4.07	20231023	3.99	N	366030	100	22 억		131937	N	N	0	N	00	N
149	20240403	130959	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5660	-100	5	-1.74	194427260	34380	54.97	5750	5750	5620	7480	4040	5760	5655.24	0.58	0	-7346	5920	5840	5770	5690	5620	5805	5655	23	1720	100	4140	10	1	22618350	1280	12.72	1.94	12	0.15	445.00	2925.00	10970	20230421	-48.40	5410	20231023	4.62	6980	-18.91	20240131	5490	3.10	20240125	10970	-48.40	20230421	5410	4.62	20231023	3.99	N	366030	100	22 억		131937	N	N	0	N	00	N
150	20240403	120953	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5660	-100	5	-1.74	178845470	31625	50.56	5750	5750	5620	7480	4040	5760	5655.19	0.58	0	-6687	5920	5840	5770	5690	5620	5805	5655	23	1720	100	4140	10	1	22618350	1280	12.72	1.94	12	0.14	445.00	2925.00	10970	20230421	-48.40	5410	20231023	4.62	6980	-18.91	20240131	5490	3.10	20240125	10970	-48.40	20230421	5410	4.62	20231023	3.99	N	366030	100	22 억		131937	N	N	0	N	00	N
151	20240403	111000	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5660	-100	5	-1.74	161198290	28499	45.56	5750	5750	5620	7480	4040	5760	5656.28	0.58	0	-5612	5920	5840	5770	5690	5620	5805	5655	23	1720	100	4140	10	1	22618350	1280	12.72	1.94	12	0.13	445.00	2925.00	10970	20230421	-48.40	5410	20231023	4.62	6980	-18.91	20240131	5490	3.10	20240125	10970	-48.40	20230421	5410	4.62	20231023	3.99	N	366030	100	22 억		131937	N	N	0	N	00	N
152	20240403	100959	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5680	-80	5	-1.39	141327200	24976	39.93	5750	5750	5620	7480	4040	5760	5658.52	0.58	0	-4642	5920	5840	5770	5690	5620	5805	5655	23	1720	100	4140	10	1	22618350	1285	12.76	1.94	12	0.11	445.00	2925.00	10970	20230421	-48.22	5410	20231023	4.99	6980	-18.62	20240131	5490	3.46	20240125	10970	-48.22	20230421	5410	4.99	20231023	3.99	N	366030	100	22 억		131937	N	N	0	N	00	N
153	20240403	091001	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5680	-80	5	-1.39	43481930	7662	12.25	5750	5750	5660	7480	4040	5760	5675.01	0.58	0	-3922	5920	5840	5770	5690	5620	5805	5655	23	1720	100	4140	10	1	22618350	1285	12.76	1.94	12	0.03	445.00	2925.00	10970	20230421	-48.22	5410	20231023	4.99	6980	-18.62	20240131	5490	3.46	20240125	10970	-48.22	20230421	5410	4.99	20231023	3.99	N	366030	100	22 억		131937	N	N	0	N	00	N
154	20240402	160946	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5760	-80	5	-1.37	347523510	60535	85.73	5800	5850	5700	7590	4090	5840	5740.87	0.67	0	-20574	5980	5910	5780	5710	5580	5945	5745	23	1750	100	4200	10	1	22618350	1303	12.94	1.97	12	0.27	445.00	2925.00	10970	20230421	-47.49	5410	20231023	6.47	6980	-17.48	20240131	5490	4.92	20240125	10970	-47.49	20230421	5410	6.47	20231023	3.98	N	366030	100	22 억		152511	N	N	0	N	00	N
155	20240402	150953	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5710	-130	5	-2.23	339537890	59144	83.76	5800	5850	5700	7590	4090	5840	5740.87	0.67	0	-20073	5980	5910	5780	5710	5580	5945	5745	23	1750	100	4200	10	1	22618350	1292	12.83	1.95	12	0.26	445.00	2925.00	10970	20230421	-47.95	5410	20231023	5.55	6980	-18.19	20240131	5490	4.01	20240125	10970	-47.95	20230421	5410	5.55	20231023	3.98	N	366030	100	22 억		152511	N	N	0	N	00	N
156	20240402	140956	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5770	-70	5	-1.20	285118390	49620	70.27	5800	5850	5710	7590	4090	5840	5746.04	0.67	0	-14814	5980	5910	5780	5710	5580	5945	5745	23	1750	100	4200	10	1	22618350	1305	12.97	1.97	12	0.22	445.00	2925.00	10970	20230421	-47.40	5410	20231023	6.65	6980	-17.34	20240131	5490	5.10	20240125	10970	-47.40	20230421	5410	6.65	20231023	3.98	N	366030	100	22 억		152511	N	N	0	N	00	N
157	20240402	130941	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5720	-120	5	-2.05	246891660	42961	60.84	5800	5850	5710	7590	4090	5840	5746.88	0.67	0	-9431	5980	5910	5780	5710	5580	5945	5745	23	1750	100	4200	10	1	22618350	1294	12.85	1.96	12	0.19	445.00	2925.00	10970	20230421	-47.86	5410	20231023	5.73	6980	-18.05	20240131	5490	4.19	20240125	10970	-47.86	20230421	5410	5.73	20231023	3.98	N	366030	100	22 억		152511	N	N	0	N	00	N
158	20240402	120941	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5720	-120	5	-2.05	212029890	36863	52.20	5800	5850	5710	7590	4090	5840	5751.83	0.67	0	-7073	5980	5910	5780	5710	5580	5945	5745	23	1750	100	4200	10	1	22618350	1294	12.85	1.96	12	0.16	445.00	2925.00	10970	20230421	-47.86	5410	20231023	5.73	6980	-18.05	20240131	5490	4.19	20240125	10970	-47.86	20230421	5410	5.73	20231023	3.98	N	366030	100	22 억		152511	N	N	0	N	00	N
159	20240402	110942	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	-90	5	-1.54	197183230	34270	48.53	5800	5850	5710	7590	4090	5840	5753.81	0.67	0	-6103	5980	5910	5780	5710	5580	5945	5745	23	1750	100	4200	10	1	22618350	1301	12.92	1.97	12	0.15	445.00	2925.00	10970	20230421	-47.58	5410	20231023	6.28	6980	-17.62	20240131	5490	4.74	20240125	10970	-47.58	20230421	5410	6.28	20231023	3.98	N	366030	100	22 억		152511	N	N	0	N	00	N
160	20240402	100945	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5780	-60	5	-1.03	96414480	16697	23.65	5800	5850	5720	7590	4090	5840	5774.36	0.67	0	-9439	5980	5910	5780	5710	5580	5945	5745	23	1750	100	4200	10	1	22618350	1307	12.99	1.98	12	0.07	445.00	2925.00	10970	20230421	-47.31	5410	20231023	6.84	6980	-17.19	20240131	5490	5.28	20240125	10970	-47.31	20230421	5410	6.84	20231023	3.98	N	366030	100	22 억		152511	N	N	0	N	00	N
161	20240402	090942	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5790	-50	5	-0.86	29471660	5080	7.19	5800	5850	5770	7590	4090	5840	5801.51	0.67	0	-4165	5980	5910	5780	5710	5580	5945	5745	23	1750	100	4200	10	1	22618350	1310	13.01	1.98	12	0.02	445.00	2925.00	10970	20230421	-47.22	5410	20231023	7.02	6980	-17.05	20240131	5490	5.46	20240125	10970	-47.22	20230421	5410	7.02	20231023	3.98	N	366030	100	22 억		152511	N	N	0	N	00	N
162	20240401	160941	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5840	160	2	2.82	407942800	70355	147.64	5650	5850	5650	7380	3980	5680	5798.45	0.53	0	31587	5846	5762	5706	5622	5566	5735	5595	23	1700	100	4080	10	1	22618350	1321	13.12	2.00	12	0.31	445.00	2925.00	10970	20230421	-46.76	5410	20231023	7.95	6980	-16.33	20240131	5490	6.38	20240125	10970	-46.76	20230421	5410	7.95	20231023	3.99	N	366030	100	22 억		119652	N	N	0	N	00	N
163	20240401	150943	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5830	150	2	2.64	394375150	68031	142.77	5650	5850	5650	7380	3980	5680	5797.28	0.53	0	31474	5846	5762	5706	5622	5566	5735	5595	23	1700	100	4080	10	1	22618350	1319	13.10	1.99	12	0.30	445.00	2925.00	10970	20230421	-46.86	5410	20231023	7.76	6980	-16.48	20240131	5490	6.19	20240125	10970	-46.86	20230421	5410	7.76	20231023	3.99	N	366030	100	22 억		119652	N	N	0	N	00	N
164	20240401	140939	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5830	150	2	2.64	353085560	60942	127.89	5650	5850	5650	7380	3980	5680	5794.11	0.53	0	30127	5846	5762	5706	5622	5566	5735	5595	23	1700	100	4080	10	1	22618350	1319	13.10	1.99	12	0.27	445.00	2925.00	10970	20230421	-46.86	5410	20231023	7.76	6980	-16.48	20240131	5490	6.19	20240125	10970	-46.86	20230421	5410	7.76	20231023	3.99	N	366030	100	22 억		119652	N	N	0	N	00	N
165	20240401	130935	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5830	150	2	2.64	337139790	58199	122.13	5650	5850	5650	7380	3980	5680	5793.20	0.53	0	29478	5846	5762	5706	5622	5566	5735	5595	23	1700	100	4080	10	1	22618350	1319	13.10	1.99	12	0.26	445.00	2925.00	10970	20230421	-46.86	5410	20231023	7.76	6980	-16.48	20240131	5490	6.19	20240125	10970	-46.86	20230421	5410	7.76	20231023	3.99	N	366030	100	22 억		119652	N	N	0	N	00	N
166	20240401	120942	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5810	130	2	2.29	318812480	55046	115.52	5650	5850	5650	7380	3980	5680	5792.08	0.53	0	28157	5846	5762	5706	5622	5566	5735	5595	23	1700	100	4080	10	1	22618350	1314	13.06	1.99	12	0.24	445.00	2925.00	10970	20230421	-47.04	5410	20231023	7.39	6980	-16.76	20240131	5490	5.83	20240125	10970	-47.04	20230421	5410	7.39	20231023	3.99	N	366030	100	22 억		119652	N	N	0	N	00	N
167	20240401	110941	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5820	140	2	2.46	162368430	28215	59.21	5650	5830	5650	7380	3980	5680	5755.12	0.53	0	11166	5846	5762	5706	5622	5566	5735	5595	23	1700	100	4080	10	1	22618350	1316	13.08	1.99	12	0.12	445.00	2925.00	10970	20230421	-46.95	5410	20231023	7.58	6980	-16.62	20240131	5490	6.01	20240125	10970	-46.95	20230421	5410	7.58	20231023	3.99	N	366030	100	22 억		119652	N	N	0	N	00	N
168	20240401	100938	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5770	90	2	1.58	74553790	13057	27.40	5650	5780	5650	7380	3980	5680	5710.25	0.53	0	2856	5846	5762	5706	5622	5566	5735	5595	23	1700	100	4080	10	1	22618350	1305	12.97	1.97	12	0.06	445.00	2925.00	10970	20230421	-47.40	5410	20231023	6.65	6980	-17.34	20240131	5490	5.10	20240125	10970	-47.40	20230421	5410	6.65	20231023	3.99	N	366030	100	22 억		119652	N	N	0	N	00	N
169	20240401	090937	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5720	40	2	0.70	27283040	4824	10.12	5650	5720	5650	7380	3980	5680	5654.83	0.53	0	641	5846	5762	5706	5622	5566	5735	5595	23	1700	100	4080	10	1	22618350	1294	12.85	1.96	12	0.02	445.00	2925.00	10970	20230421	-47.86	5410	20231023	5.73	6980	-18.05	20240131	5490	4.19	20240125	10970	-47.86	20230421	5410	5.73	20231023	3.99	N	366030	100	22 억		119652	N	N	0	N	00	N