KissMeData/366030/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	161249	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5880	20	2	0.34	699935770	119409	39.22	5870	5930	5800	7610	4110	5860	5861.66	0.09	0	23579	6540	6200	6010	5670	5480	6105	5575	23	1750	100	4210	10	1	22653850	1332	13.21	2.01	12	0.53	445.00	2925.00	9460	20230622	-37.84	5000	20240416	17.60	7870	-25.29	20240527	5000	17.60	20240416	8760	-32.88	20230628	5000	17.60	20240416	4.44	N	366030	100	22 억		21181	N	N	0	N	00	N
3	20240628	151303	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5880	20	2	0.34	662313000	113004	37.11	5870	5930	5800	7610	4110	5860	5860.97	0.09	0	20919	6540	6200	6010	5670	5480	6105	5575	23	1750	100	4210	10	1	22653850	1332	13.21	2.01	12	0.50	445.00	2925.00	9460	20230622	-37.84	5000	20240416	17.60	7870	-25.29	20240527	5000	17.60	20240416	8760	-32.88	20230628	5000	17.60	20240416	4.44	N	366030	100	22 억		21181	N	N	0	N	00	N
4	20240628	141302	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5830	-30	5	-0.51	569264590	97145	31.90	5870	5930	5800	7610	4110	5860	5859.95	0.09	0	14190	6540	6200	6010	5670	5480	6105	5575	23	1750	100	4210	10	1	22653850	1321	13.10	1.99	12	0.43	445.00	2925.00	9460	20230622	-38.37	5000	20240416	16.60	7870	-25.92	20240527	5000	16.60	20240416	8760	-33.45	20230628	5000	16.60	20240416	4.44	N	366030	100	22 억		21181	N	N	0	N	00	N
5	20240628	131300	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5820	-40	5	-0.68	516943990	88202	28.97	5870	5930	5800	7610	4110	5860	5860.91	0.09	0	10224	6540	6200	6010	5670	5480	6105	5575	23	1750	100	4210	10	1	22653850	1318	13.08	1.99	12	0.39	445.00	2925.00	9460	20230622	-38.48	5000	20240416	16.40	7870	-26.05	20240527	5000	16.40	20240416	8760	-33.56	20230628	5000	16.40	20240416	4.44	N	366030	100	22 억		21181	N	N	0	N	00	N
6	20240628	121258	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5820	-40	5	-0.68	417980800	71212	23.39	5870	5930	5820	7610	4110	5860	5869.53	0.09	0	2755	6540	6200	6010	5670	5480	6105	5575	23	1750	100	4210	10	1	22653850	1318	13.08	1.99	12	0.31	445.00	2925.00	9460	20230622	-38.48	5000	20240416	16.40	7870	-26.05	20240527	5000	16.40	20240416	8760	-33.56	20230628	5000	16.40	20240416	4.44	N	366030	100	22 억		21181	N	N	0	N	00	N
7	20240628	111237	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5900	40	2	0.68	274645480	46724	15.34	5870	5930	5850	7610	4110	5860	5878.04	0.09	0	2479	6540	6200	6010	5670	5480	6105	5575	23	1750	100	4210	10	1	22653850	1337	13.26	2.02	12	0.21	445.00	2925.00	9460	20230622	-37.63	5000	20240416	18.00	7870	-25.03	20240527	5000	18.00	20240416	8760	-32.65	20230628	5000	18.00	20240416	4.44	N	366030	100	22 억		21181	N	N	0	N	00	N
8	20240628	101234	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5920	60	2	1.02	185555840	31599	10.38	5870	5930	5850	7610	4110	5860	5872.21	0.09	0	-2514	6540	6200	6010	5670	5480	6105	5575	23	1750	100	4210	10	1	22653850	1341	13.30	2.02	12	0.14	445.00	2925.00	9460	20230622	-37.42	5000	20240416	18.40	7870	-24.78	20240527	5000	18.40	20240416	8760	-32.42	20230628	5000	18.40	20240416	4.44	N	366030	100	22 억		21181	N	N	0	N	00	N
9	20240628	091239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5870	10	2	0.17	45523870	7755	2.55	5870	5920	5860	7610	4110	5860	5870.26	0.09	0	292	6540	6200	6010	5670	5480	6105	5575	23	1750	100	4210	10	1	22653850	1330	13.19	2.01	12	0.03	445.00	2925.00	9460	20230622	-37.95	5000	20240416	17.40	7870	-25.41	20240527	5000	17.40	20240416	8760	-32.99	20230628	5000	17.40	20240416	4.44	N	366030	100	22 억		21181	N	N	0	N	00	N
10	20240627	161227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5860	-210	5	-3.46	1838243400	300189	282.11	6070	6350	5820	7890	4250	6070	6127.23	0.13	0	-8933	6336	6202	6136	6002	5936	6170	5970	23	1820	100	4370	10	1	22653850	1328	13.17	2.00	12	1.33	445.00	2925.00	9540	20230621	-38.57	5000	20240416	17.20	7870	-25.54	20240527	5000	17.20	20240416	8770	-33.18	20230627	5000	17.20	20240416	4.43	N	366030	100	22 억		30114	N	N	0	N	00	N
11	20240627	151233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5920	-150	5	-2.47	1652500040	268536	252.36	6070	6350	5820	7890	4250	6070	6153.74	0.13	0	-19538	6336	6202	6136	6002	5936	6170	5970	23	1820	100	4370	10	1	22653850	1341	13.30	2.02	12	1.19	445.00	2925.00	9540	20230621	-37.95	5000	20240416	18.40	7870	-24.78	20240527	5000	18.40	20240416	8770	-32.50	20230627	5000	18.40	20240416	4.43	N	366030	100	22 억		30114	N	N	0	N	00	N
12	20240627	141232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6070	0	3	0.00	1269479030	204541	192.22	6070	6350	6060	7890	4250	6070	6206.48	0.13	0	-11644	6336	6202	6136	6002	5936	6170	5970	23	1820	100	4370	10	1	22653850	1375	13.64	2.08	12	0.90	445.00	2925.00	9540	20230621	-36.37	5000	20240416	21.40	7870	-22.87	20240527	5000	21.40	20240416	8770	-30.79	20230627	5000	21.40	20240416	4.43	N	366030	100	22 억		30114	N	N	0	N	00	N
13	20240627	131232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6090	20	2	0.33	1184779600	190592	179.11	6070	6350	6070	7890	4250	6070	6216.31	0.13	0	-6475	6336	6202	6136	6002	5936	6170	5970	23	1820	100	4370	10	1	22653850	1380	13.69	2.08	12	0.84	445.00	2925.00	9540	20230621	-36.16	5000	20240416	21.80	7870	-22.62	20240527	5000	21.80	20240416	8770	-30.56	20230627	5000	21.80	20240416	4.43	N	366030	100	22 억		30114	N	N	0	N	00	N
14	20240627	121234	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6100	30	2	0.49	1104529830	177395	166.71	6070	6350	6070	7890	4250	6070	6226.39	0.13	0	-6375	6336	6202	6136	6002	5936	6170	5970	23	1820	100	4370	10	1	22653850	1382	13.71	2.09	12	0.78	445.00	2925.00	9540	20230621	-36.06	5000	20240416	22.00	7870	-22.49	20240527	5000	22.00	20240416	8770	-30.44	20230627	5000	22.00	20240416	4.43	N	366030	100	22 억		30114	N	N	0	N	00	N
15	20240627	111233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6150	80	2	1.32	1033570770	165767	155.78	6070	6350	6070	7890	4250	6070	6235.08	0.13	0	-5980	6336	6202	6136	6002	5936	6170	5970	23	1820	100	4370	10	1	22653850	1393	13.82	2.10	12	0.73	445.00	2925.00	9540	20230621	-35.53	5000	20240416	23.00	7870	-21.86	20240527	5000	23.00	20240416	8770	-29.87	20230627	5000	23.00	20240416	4.43	N	366030	100	22 억		30114	N	N	0	N	00	N
16	20240627	101233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6200	130	2	2.14	944431840	151296	142.18	6070	6350	6070	7890	4250	6070	6242.28	0.13	0	-2568	6336	6202	6136	6002	5936	6170	5970	23	1820	100	4370	10	1	22653850	1405	13.93	2.12	12	0.67	445.00	2925.00	9540	20230621	-35.01	5000	20240416	24.00	7870	-21.22	20240527	5000	24.00	20240416	8770	-29.30	20230627	5000	24.00	20240416	4.43	N	366030	100	22 억		30114	N	N	0	N	00	N
17	20240627	091233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6230	160	2	2.64	170996550	27754	26.08	6070	6250	6070	7890	4250	6070	6161.15	0.13	0	3004	6336	6202	6136	6002	5936	6170	5970	23	1820	100	4370	10	1	22653850	1411	14.00	2.13	12	0.12	445.00	2925.00	9540	20230621	-34.70	5000	20240416	24.60	7870	-20.84	20240527	5000	24.60	20240416	8770	-28.96	20230627	5000	24.60	20240416	4.43	N	366030	100	22 억		30114	N	N	0	N	00	N
18	20240626	161228	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6070	-80	5	-1.30	586829910	95760	86.44	6180	6270	6070	7990	4310	6150	6128.38	0.20	0	-15455	6256	6202	6116	6062	5976	6230	6090	23	1840	100	4420	10	1	22653850	1375	13.64	2.08	12	0.42	445.00	2925.00	10290	20230620	-41.01	5000	20240416	21.40	7870	-22.87	20240527	5000	21.40	20240416	8930	-32.03	20230626	5000	21.40	20240416	4.53	N	366030	100	22 억		45539	N	N	0	N	00	N
19	20240626	151233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6080	-70	5	-1.14	554700640	90470	81.67	6180	6270	6070	7990	4310	6150	6131.32	0.20	0	-15353	6256	6202	6116	6062	5976	6230	6090	23	1840	100	4420	10	1	22653850	1377	13.66	2.08	12	0.40	445.00	2925.00	10290	20230620	-40.91	5000	20240416	21.60	7870	-22.74	20240527	5000	21.60	20240416	8930	-31.91	20230626	5000	21.60	20240416	4.53	N	366030	100	22 억		45539	N	N	0	N	00	N
20	20240626	141230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6090	-60	5	-0.98	513906150	83766	75.62	6180	6270	6070	7990	4310	6150	6135.02	0.20	0	-15255	6256	6202	6116	6062	5976	6230	6090	23	1840	100	4420	10	1	22653850	1380	13.69	2.08	12	0.37	445.00	2925.00	10290	20230620	-40.82	5000	20240416	21.80	7870	-22.62	20240527	5000	21.80	20240416	8930	-31.80	20230626	5000	21.80	20240416	4.53	N	366030	100	22 억		45539	N	N	0	N	00	N
21	20240626	131230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6120	-30	5	-0.49	449281360	73157	66.04	6180	6270	6090	7990	4310	6150	6141.33	0.20	0	-12822	6256	6202	6116	6062	5976	6230	6090	23	1840	100	4420	10	1	22653850	1386	13.75	2.09	12	0.32	445.00	2925.00	10290	20230620	-40.52	5000	20240416	22.40	7870	-22.24	20240527	5000	22.40	20240416	8930	-31.47	20230626	5000	22.40	20240416	4.53	N	366030	100	22 억		45539	N	N	0	N	00	N
22	20240626	121227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6120	-30	5	-0.49	368478060	59911	54.08	6180	6270	6100	7990	4310	6150	6150.42	0.20	0	-6520	6256	6202	6116	6062	5976	6230	6090	23	1840	100	4420	10	1	22653850	1386	13.75	2.09	12	0.26	445.00	2925.00	10290	20230620	-40.52	5000	20240416	22.40	7870	-22.24	20240527	5000	22.40	20240416	8930	-31.47	20230626	5000	22.40	20240416	4.53	N	366030	100	22 억		45539	N	N	0	N	00	N
23	20240626	111230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6100	-50	5	-0.81	308858560	50169	45.29	6180	6270	6100	7990	4310	6150	6156.36	0.20	0	-3386	6256	6202	6116	6062	5976	6230	6090	23	1840	100	4420	10	1	22653850	1382	13.71	2.09	12	0.22	445.00	2925.00	10290	20230620	-40.72	5000	20240416	22.00	7870	-22.49	20240527	5000	22.00	20240416	8930	-31.69	20230626	5000	22.00	20240416	4.53	N	366030	100	22 억		45539	N	N	0	N	00	N
24	20240626	101227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6150	0	3	0.00	194837580	31541	28.47	6180	6270	6140	7990	4310	6150	6177.28	0.20	0	-1251	6256	6202	6116	6062	5976	6230	6090	23	1840	100	4420	10	1	22653850	1393	13.82	2.10	12	0.14	445.00	2925.00	10290	20230620	-40.23	5000	20240416	23.00	7870	-21.86	20240527	5000	23.00	20240416	8930	-31.13	20230626	5000	23.00	20240416	4.53	N	366030	100	22 억		45539	N	N	0	N	00	N
25	20240626	091231	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6180	30	2	0.49	80078870	12988	11.72	6180	6200	6140	7990	4310	6150	6165.60	0.20	0	6422	6256	6202	6116	6062	5976	6230	6090	23	1840	100	4420	10	1	22653850	1400	13.89	2.11	12	0.06	445.00	2925.00	10290	20230620	-39.94	5000	20240416	23.60	7870	-21.47	20240527	5000	23.60	20240416	8930	-30.80	20230626	5000	23.60	20240416	4.53	N	366030	100	22 억		45539	N	N	0	N	00	N
26	20240625	161226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6150	40	2	0.65	668032070	109489	65.76	6080	6170	6030	7940	4280	6110	6101.20	0.14	0	13417	6416	6262	6186	6032	5956	6225	5995	23	1830	100	4390	10	1	22653850	1393	13.82	2.10	12	0.48	445.00	2925.00	10290	20230620	-40.23	5000	20240416	23.00	7870	-21.86	20240527	5000	23.00	20240416	8930	-31.13	20230626	5000	23.00	20240416	4.53	N	366030	100	22 억		32119	N	N	0	N	00	N
27	20240625	151224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6150	40	2	0.65	633045710	103796	62.34	6080	6170	6030	7940	4280	6110	6098.94	0.14	0	11348	6416	6262	6186	6032	5956	6225	5995	23	1830	100	4390	10	1	22653850	1393	13.82	2.10	12	0.46	445.00	2925.00	10290	20230620	-40.23	5000	20240416	23.00	7870	-21.86	20240527	5000	23.00	20240416	8930	-31.13	20230626	5000	23.00	20240416	4.53	N	366030	100	22 억		32119	N	N	0	N	00	N
28	20240625	141228	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6150	40	2	0.65	543703630	89232	53.59	6080	6170	6030	7940	4280	6110	6093.15	0.14	0	10220	6416	6262	6186	6032	5956	6225	5995	23	1830	100	4390	10	1	22653850	1393	13.82	2.10	12	0.39	445.00	2925.00	10290	20230620	-40.23	5000	20240416	23.00	7870	-21.86	20240527	5000	23.00	20240416	8930	-31.13	20230626	5000	23.00	20240416	4.53	N	366030	100	22 억		32119	N	N	0	N	00	N
29	20240625	131228	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6160	50	2	0.82	499074790	81966	49.23	6080	6160	6030	7940	4280	6110	6088.80	0.14	0	9348	6416	6262	6186	6032	5956	6225	5995	23	1830	100	4390	10	1	22653850	1395	13.84	2.11	12	0.36	445.00	2925.00	10290	20230620	-40.14	5000	20240416	23.20	7870	-21.73	20240527	5000	23.20	20240416	8930	-31.02	20230626	5000	23.20	20240416	4.53	N	366030	100	22 억		32119	N	N	0	N	00	N
30	20240625	121231	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6140	30	2	0.49	421666860	69341	41.64	6080	6150	6030	7940	4280	6110	6081.06	0.14	0	4085	6416	6262	6186	6032	5956	6225	5995	23	1830	100	4390	10	1	22653850	1391	13.80	2.10	12	0.31	445.00	2925.00	10290	20230620	-40.33	5000	20240416	22.80	7870	-21.98	20240527	5000	22.80	20240416	8930	-31.24	20230626	5000	22.80	20240416	4.53	N	366030	100	22 억		32119	N	N	0	N	00	N
31	20240625	111229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6090	-20	5	-0.33	359185710	59108	35.50	6080	6150	6030	7940	4280	6110	6076.77	0.14	0	703	6416	6262	6186	6032	5956	6225	5995	23	1830	100	4390	10	1	22653850	1380	13.69	2.08	12	0.26	445.00	2925.00	10290	20230620	-40.82	5000	20240416	21.80	7870	-22.62	20240527	5000	21.80	20240416	8930	-31.80	20230626	5000	21.80	20240416	4.53	N	366030	100	22 억		32119	N	N	0	N	00	N
32	20240625	101227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6040	-70	5	-1.15	295510120	48606	29.19	6080	6150	6030	7940	4280	6110	6079.70	0.14	0	-3773	6416	6262	6186	6032	5956	6225	5995	23	1830	100	4390	10	1	22653850	1368	13.57	2.06	12	0.21	445.00	2925.00	10290	20230620	-41.30	5000	20240416	20.80	7870	-23.25	20240527	5000	20.80	20240416	8930	-32.36	20230626	5000	20.80	20240416	4.53	N	366030	100	22 억		32119	N	N	0	N	00	N
33	20240625	091227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6100	-10	5	-0.16	55849120	9153	5.50	6080	6150	6080	7940	4280	6110	6101.73	0.14	0	1098	6416	6262	6186	6032	5956	6225	5995	23	1830	100	4390	10	1	22653850	1382	13.71	2.09	12	0.04	445.00	2925.00	10290	20230620	-40.72	5000	20240416	22.00	7870	-22.49	20240527	5000	22.00	20240416	8930	-31.69	20230626	5000	22.00	20240416	4.53	N	366030	100	22 억		32119	N	N	0	N	00	N
34	20240624	161227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6110	-50	5	-0.81	1006210220	161831	38.38	6160	6340	6110	8000	4320	6160	6218.39	0.06	0	18394	6600	6380	6230	6010	5860	6305	5935	23	1840	100	4430	10	1	22653850	1384	13.73	2.09	12	0.71	445.00	2925.00	10290	20230620	-40.62	5000	20240416	22.20	7870	-22.36	20240527	5000	22.20	20240416	8930	-31.58	20230626	5000	22.20	20240416	4.46	N	366030	100	22 억		13456	N	N	0	N	00	N
35	20240624	151223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6130	-30	5	-0.49	913801290	146715	34.79	6160	6340	6120	8000	4320	6160	6228.41	0.06	0	18616	6600	6380	6230	6010	5860	6305	5935	23	1840	100	4430	10	1	22653850	1389	13.78	2.10	12	0.65	445.00	2925.00	10290	20230620	-40.43	5000	20240416	22.60	7870	-22.11	20240527	5000	22.60	20240416	8930	-31.35	20230626	5000	22.60	20240416	4.46	N	366030	100	22 억		13456	N	N	0	N	00	N
36	20240624	141224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6180	20	2	0.32	765332820	122549	29.06	6160	6340	6130	8000	4320	6160	6245.12	0.06	0	15678	6600	6380	6230	6010	5860	6305	5935	23	1840	100	4430	10	1	22653850	1400	13.89	2.11	12	0.54	445.00	2925.00	10290	20230620	-39.94	5000	20240416	23.60	7870	-21.47	20240527	5000	23.60	20240416	8930	-30.80	20230626	5000	23.60	20240416	4.46	N	366030	100	22 억		13456	N	N	0	N	00	N
37	20240624	131222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6180	20	2	0.32	713793940	114192	27.08	6160	6340	6130	8000	4320	6160	6250.82	0.06	0	15669	6600	6380	6230	6010	5860	6305	5935	23	1840	100	4430	10	1	22653850	1400	13.89	2.11	12	0.50	445.00	2925.00	10290	20230620	-39.94	5000	20240416	23.60	7870	-21.47	20240527	5000	23.60	20240416	8930	-30.80	20230626	5000	23.60	20240416	4.46	N	366030	100	22 억		13456	N	N	0	N	00	N
38	20240624	121223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6190	30	2	0.49	672680440	107547	25.50	6160	6340	6130	8000	4320	6160	6254.76	0.06	0	15252	6600	6380	6230	6010	5860	6305	5935	23	1840	100	4430	10	1	22653850	1402	13.91	2.12	12	0.47	445.00	2925.00	10290	20230620	-39.84	5000	20240416	23.80	7870	-21.35	20240527	5000	23.80	20240416	8930	-30.68	20230626	5000	23.80	20240416	4.46	N	366030	100	22 억		13456	N	N	0	N	00	N
39	20240624	111225	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6210	50	2	0.81	597499320	95361	22.61	6160	6340	6130	8000	4320	6160	6265.66	0.06	0	14672	6600	6380	6230	6010	5860	6305	5935	23	1840	100	4430	10	1	22653850	1407	13.96	2.12	12	0.42	445.00	2925.00	10290	20230620	-39.65	5000	20240416	24.20	7870	-21.09	20240527	5000	24.20	20240416	8930	-30.46	20230626	5000	24.20	20240416	4.46	N	366030	100	22 억		13456	N	N	0	N	00	N
40	20240624	101224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6320	160	2	2.60	444574870	70821	16.79	6160	6340	6130	8000	4320	6160	6277.44	0.06	0	18668	6600	6380	6230	6010	5860	6305	5935	23	1840	100	4430	10	1	22653850	1432	14.20	2.16	12	0.31	445.00	2925.00	10290	20230620	-38.58	5000	20240416	26.40	7870	-19.70	20240527	5000	26.40	20240416	8930	-29.23	20230626	5000	26.40	20240416	4.46	N	366030	100	22 억		13456	N	N	0	N	00	N
41	20240624	091224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6150	-10	5	-0.16	51348010	8336	1.98	6160	6220	6130	8000	4320	6160	6159.79	0.06	0	315	6600	6380	6230	6010	5860	6305	5935	23	1840	100	4430	10	1	22653850	1393	13.82	2.10	12	0.04	445.00	2925.00	10290	20230620	-40.23	5000	20240416	23.00	7870	-21.86	20240527	5000	23.00	20240416	8930	-31.13	20230626	5000	23.00	20240416	4.46	N	366030	100	22 억		13456	N	N	0	N	00	N
42	20240621	161142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6160	-200	5	-3.14	2614740670	417973	90.50	6350	6450	6080	8260	4460	6360	6255.79	0.05	0	-265	6920	6640	6500	6220	6080	6570	6150	23	1900	100	4570	10	1	22653850	1395	13.84	2.11	12	1.85	445.00	2925.00	10290	20230620	-40.14	5000	20240416	23.20	7870	-21.73	20240527	5000	23.20	20240416	9540	-35.43	20230621	5000	23.20	20240416	4.47	N	366030	100	22 억		12376	N	N	0	N	00	N
43	20240621	151142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6170	-190	5	-2.99	2527518610	403794	87.43	6350	6450	6080	8260	4460	6360	6259.42	0.05	0	-2651	6920	6640	6500	6220	6080	6570	6150	23	1900	100	4570	10	1	22653850	1398	13.87	2.11	12	1.78	445.00	2925.00	10290	20230620	-40.04	5000	20240416	23.40	7870	-21.60	20240527	5000	23.40	20240416	9540	-35.32	20230621	5000	23.40	20240416	4.47	N	366030	100	22 억		12376	N	N	0	N	00	N
44	20240621	141140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6170	-190	5	-2.99	2312870470	368848	79.86	6350	6450	6080	8260	4460	6360	6270.52	0.05	0	-6269	6920	6640	6500	6220	6080	6570	6150	23	1900	100	4570	10	1	22653850	1398	13.87	2.11	12	1.63	445.00	2925.00	10290	20230620	-40.04	5000	20240416	23.40	7870	-21.60	20240527	5000	23.40	20240416	9540	-35.32	20230621	5000	23.40	20240416	4.47	N	366030	100	22 억		12376	N	N	0	N	00	N
45	20240621	131142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6240	-120	5	-1.89	2165365470	345016	74.70	6350	6450	6080	8260	4460	6360	6276.13	0.05	0	-4371	6920	6640	6500	6220	6080	6570	6150	23	1900	100	4570	10	1	22653850	1414	14.02	2.13	12	1.52	445.00	2925.00	10290	20230620	-39.36	5000	20240416	24.80	7870	-20.71	20240527	5000	24.80	20240416	9540	-34.59	20230621	5000	24.80	20240416	4.47	N	366030	100	22 억		12376	N	N	0	N	00	N
46	20240621	121145	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6270	-90	5	-1.42	1997817710	318089	68.87	6350	6450	6080	8260	4460	6360	6280.69	0.05	0	-5061	6920	6640	6500	6220	6080	6570	6150	23	1900	100	4570	10	1	22653850	1420	14.09	2.14	12	1.40	445.00	2925.00	10290	20230620	-39.07	5000	20240416	25.40	7870	-20.33	20240527	5000	25.40	20240416	9540	-34.28	20230621	5000	25.40	20240416	4.47	N	366030	100	22 억		12376	N	N	0	N	00	N
47	20240621	111144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6380	20	2	0.31	1605194720	256239	55.48	6350	6450	6080	8260	4460	6360	6264.44	0.05	0	-6646	6920	6640	6500	6220	6080	6570	6150	23	1900	100	4570	10	1	22653850	1445	14.34	2.18	12	1.13	445.00	2925.00	10290	20230620	-38.00	5000	20240416	27.60	7870	-18.93	20240527	5000	27.60	20240416	9540	-33.12	20230621	5000	27.60	20240416	4.47	N	366030	100	22 억		12376	N	N	0	N	00	N
48	20240621	101139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6190	-170	5	-2.67	812198270	131416	28.45	6350	6350	6080	8260	4460	6360	6180.35	0.05	0	5077	6920	6640	6500	6220	6080	6570	6150	23	1900	100	4570	10	1	22653850	1402	13.91	2.12	12	0.58	445.00	2925.00	10290	20230620	-39.84	5000	20240416	23.80	7870	-21.35	20240527	5000	23.80	20240416	9540	-35.12	20230621	5000	23.80	20240416	4.47	N	366030	100	22 억		12376	N	N	0	N	00	N
49	20240621	091145	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6170	-190	5	-2.99	351368370	56384	12.21	6350	6350	6170	8260	4460	6360	6231.68	0.05	0	-3462	6920	6640	6500	6220	6080	6570	6150	23	1900	100	4570	10	1	22653850	1398	13.87	2.11	12	0.25	445.00	2925.00	10290	20230620	-40.04	5000	20240416	23.40	7870	-21.60	20240527	5000	23.40	20240416	9540	-35.32	20230621	5000	23.40	20240416	4.47	N	366030	100	22 억		12376	N	N	0	N	00	N
50	20240620	161137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6360	-210	5	-3.20	2955686450	450212	33.61	6600	6780	6360	8540	4600	6570	6566.03	0.05	0	1526	7063	6816	6663	6416	6263	6940	6540	23	1970	100	4730	10	1	22653850	1441	14.29	2.17	12	1.99	445.00	2925.00	10290	20230620	-38.19	5000	20240416	27.20	7870	-19.19	20240527	5000	27.20	20240416	10290	-38.19	20230620	5000	27.20	20240416	4.50	N	366030	100	22 억		10849	N	N	0	N	00	N
51	20240620	151133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6390	-180	5	-2.74	2791416380	424431	31.68	6600	6780	6380	8540	4600	6570	6576.85	0.05	0	453	7063	6816	6663	6416	6263	6940	6540	23	1970	100	4730	10	1	22653850	1448	14.36	2.18	12	1.87	445.00	2925.00	10290	20230620	-37.90	5000	20240416	27.80	7870	-18.81	20240527	5000	27.80	20240416	10290	-37.90	20230620	5000	27.80	20240416	4.50	N	366030	100	22 억		10849	N	N	0	N	00	N
52	20240620	141139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6450	-120	5	-1.83	2457768800	372305	27.79	6600	6780	6420	8540	4600	6570	6601.52	0.05	0	-1859	7063	6816	6663	6416	6263	6940	6540	23	1970	100	4730	10	1	22653850	1461	14.49	2.21	12	1.64	445.00	2925.00	10290	20230620	-37.32	5000	20240416	29.00	7870	-18.04	20240527	5000	29.00	20240416	10290	-37.32	20230620	5000	29.00	20240416	4.50	N	366030	100	22 억		10849	N	N	0	N	00	N
53	20240620	131138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6490	-80	5	-1.22	2287200800	345878	25.82	6600	6780	6460	8540	4600	6570	6612.78	0.05	0	-1550	7063	6816	6663	6416	6263	6940	6540	23	1970	100	4730	10	1	22653850	1470	14.58	2.22	12	1.53	445.00	2925.00	10290	20230620	-36.93	5000	20240416	29.80	7870	-17.53	20240527	5000	29.80	20240416	10290	-36.93	20230620	5000	29.80	20240416	4.50	N	366030	100	22 억		10849	N	N	0	N	00	N
54	20240620	121137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6480	-90	5	-1.37	2179677940	329273	24.58	6600	6780	6460	8540	4600	6570	6619.72	0.05	0	-1227	7063	6816	6663	6416	6263	6940	6540	23	1970	100	4730	10	1	22653850	1468	14.56	2.22	12	1.45	445.00	2925.00	10290	20230620	-37.03	5000	20240416	29.60	7870	-17.66	20240527	5000	29.60	20240416	10290	-37.03	20230620	5000	29.60	20240416	4.50	N	366030	100	22 억		10849	N	N	0	N	00	N
55	20240620	111138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6480	-90	5	-1.37	2000915060	301695	22.52	6600	6780	6460	8540	4600	6570	6632.31	0.05	0	3950	7063	6816	6663	6416	6263	6940	6540	23	1970	100	4730	10	1	22653850	1468	14.56	2.22	12	1.33	445.00	2925.00	10290	20230620	-37.03	5000	20240416	29.60	7870	-17.66	20240527	5000	29.60	20240416	10290	-37.03	20230620	5000	29.60	20240416	4.50	N	366030	100	22 억		10849	N	N	0	N	00	N
56	20240620	101140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6610	40	2	0.61	1238117720	185192	13.82	6600	6780	6600	8540	4600	6570	6685.80	0.05	0	33503	7063	6816	6663	6416	6263	6940	6540	23	1970	100	4730	10	1	22653850	1497	14.85	2.26	12	0.82	445.00	2925.00	10290	20230620	-35.76	5000	20240416	32.20	7870	-16.01	20240527	5000	32.20	20240416	10290	-35.76	20230620	5000	32.20	20240416	4.50	N	366030	100	22 억		10849	N	N	0	N	00	N
57	20240620	091144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6720	150	2	2.28	569459320	85042	6.35	6600	6780	6600	8540	4600	6570	6696.72	0.05	0	25247	7063	6816	6663	6416	6263	6940	6540	23	1970	100	4730	10	1	22653850	1522	15.10	2.30	12	0.38	445.00	2925.00	10290	20230620	-34.69	5000	20240416	34.40	7870	-14.61	20240527	5000	34.40	20240416	10290	-34.69	20230620	5000	34.40	20240416	4.50	N	366030	100	22 억		10849	N	N	0	N	00	N
58	20240619	161132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6570	-30	5	-0.45	8869936780	1326274	103.10	6550	6910	6510	8580	4620	6600	6688.18	0.36	0	-70517	7006	6802	6536	6332	6066	6905	6435	23	1980	100	4750	10	1	22653850	1488	14.76	2.25	12	5.85	445.00	2925.00	10290	20230620	-36.15	5000	20240416	31.40	7870	-16.52	20240527	5000	31.40	20240416	10290	-36.15	20230620	5000	31.40	20240416	4.31	N	366030	100	22 억		81429	N	N	0	N	00	N
59	20240619	151133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6580	-20	5	-0.30	8658168040	1294052	100.59	6550	6910	6510	8580	4620	6600	6690.77	0.36	0	-67979	7006	6802	6536	6332	6066	6905	6435	23	1980	100	4750	10	1	22653850	1491	14.79	2.25	12	5.71	445.00	2925.00	10290	20230620	-36.05	5000	20240416	31.60	7870	-16.39	20240527	5000	31.60	20240416	10290	-36.05	20230620	5000	31.60	20240416	4.31	N	366030	100	22 억		81429	N	N	0	N	00	N
60	20240619	141141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6650	50	2	0.76	8252509010	1232685	95.82	6550	6910	6510	8580	4620	6600	6694.78	0.36	0	-65471	7006	6802	6536	6332	6066	6905	6435	23	1980	100	4750	10	1	22653850	1506	14.94	2.27	12	5.44	445.00	2925.00	10290	20230620	-35.37	5000	20240416	33.00	7870	-15.50	20240527	5000	33.00	20240416	10290	-35.37	20230620	5000	33.00	20240416	4.31	N	366030	100	22 억		81429	N	N	0	N	00	N
61	20240619	131129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6690	90	2	1.36	7769562620	1160289	90.20	6550	6910	6510	8580	4620	6600	6696.27	0.36	0	-68054	7006	6802	6536	6332	6066	6905	6435	23	1980	100	4750	10	1	22653850	1516	15.03	2.29	12	5.12	445.00	2925.00	10290	20230620	-34.99	5000	20240416	33.80	7870	-14.99	20240527	5000	33.80	20240416	10290	-34.99	20230620	5000	33.80	20240416	4.31	N	366030	100	22 억		81429	N	N	0	N	00	N
62	20240619	121130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6570	-30	5	-0.45	6226252750	930417	72.33	6550	6910	6510	8580	4620	6600	6691.94	0.36	0	-77602	7006	6802	6536	6332	6066	6905	6435	23	1980	100	4750	10	1	22653850	1488	14.76	2.25	12	4.11	445.00	2925.00	10290	20230620	-36.15	5000	20240416	31.40	7870	-16.52	20240527	5000	31.40	20240416	10290	-36.15	20230620	5000	31.40	20240416	4.31	N	366030	100	22 억		81429	N	N	0	N	00	N
63	20240619	111134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6610	10	2	0.15	5846580080	872853	67.85	6550	6910	6510	8580	4620	6600	6698.29	0.36	0	-72277	7006	6802	6536	6332	6066	6905	6435	23	1980	100	4750	10	1	22653850	1497	14.85	2.26	12	3.85	445.00	2925.00	10290	20230620	-35.76	5000	20240416	32.20	7870	-16.01	20240527	5000	32.20	20240416	10290	-35.76	20230620	5000	32.20	20240416	4.31	N	366030	100	22 억		81429	N	N	0	N	00	N
64	20240619	101137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6710	110	2	1.67	4765476910	709620	55.16	6550	6910	6510	8580	4620	6600	6715.61	0.36	0	-78911	7006	6802	6536	6332	6066	6905	6435	23	1980	100	4750	10	1	22653850	1520	15.08	2.29	12	3.13	445.00	2925.00	10290	20230620	-34.79	5000	20240416	34.20	7870	-14.74	20240527	5000	34.20	20240416	10290	-34.79	20230620	5000	34.20	20240416	4.31	N	366030	100	22 억		81429	N	N	0	N	00	N
65	20240619	091140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6610	10	2	0.15	252524340	38545	3.00	6550	6630	6510	8580	4620	6600	6550.85	0.36	0	-5622	7006	6802	6536	6332	6066	6905	6435	23	1980	100	4750	10	1	22653850	1497	14.85	2.26	12	0.17	445.00	2925.00	10290	20230620	-35.76	5000	20240416	32.20	7870	-16.01	20240527	5000	32.20	20240416	10290	-35.76	20230620	5000	32.20	20240416	4.31	N	366030	100	22 억		81429	N	N	0	N	00	N
66	20240618	161126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6600	180	2	2.80	8368771730	1277544	331.52	6450	6740	6270	8340	4500	6420	6550.54	0.32	0	10703	6800	6610	6450	6260	6100	6530	6180	23	1920	100	4620	10	1	22653850	1495	14.83	2.26	12	5.64	445.00	2925.00	10290	20230620	-35.86	5000	20240416	32.00	7870	-16.14	20240527	5000	32.00	20240416	10290	-35.86	20230620	5000	32.00	20240416	4.45	N	366030	100	22 억		73264	N	N	0	N	00	N
67	20240618	151126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6560	140	2	2.18	8039456550	1227410	318.51	6450	6740	6270	8340	4500	6420	6549.94	0.32	0	20691	6800	6610	6450	6260	6100	6530	6180	23	1920	100	4620	10	1	22653850	1486	14.74	2.24	12	5.42	445.00	2925.00	10290	20230620	-36.25	5000	20240416	31.20	7870	-16.65	20240527	5000	31.20	20240416	10290	-36.25	20230620	5000	31.20	20240416	4.45	N	366030	100	22 억		73264	N	N	0	N	00	N
68	20240618	141130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6560	140	2	2.18	7667693180	1170856	303.84	6450	6740	6270	8340	4500	6420	6548.79	0.32	0	18057	6800	6610	6450	6260	6100	6530	6180	23	1920	100	4620	10	1	22653850	1486	14.74	2.24	12	5.17	445.00	2925.00	10290	20230620	-36.25	5000	20240416	31.20	7870	-16.65	20240527	5000	31.20	20240416	10290	-36.25	20230620	5000	31.20	20240416	4.45	N	366030	100	22 억		73264	N	N	0	N	00	N
69	20240618	131130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6550	130	2	2.02	6229831620	953512	247.44	6450	6740	6270	8340	4500	6420	6533.56	0.32	0	-13195	6800	6610	6450	6260	6100	6530	6180	23	1920	100	4620	10	1	22653850	1484	14.72	2.24	12	4.21	445.00	2925.00	10290	20230620	-36.35	5000	20240416	31.00	7870	-16.77	20240527	5000	31.00	20240416	10290	-36.35	20230620	5000	31.00	20240416	4.45	N	366030	100	22 억		73264	N	N	0	N	00	N
70	20240618	121128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6450	30	2	0.47	5273832360	807800	209.62	6450	6740	6270	8340	4500	6420	6528.64	0.32	0	-33654	6800	6610	6450	6260	6100	6530	6180	23	1920	100	4620	10	1	22653850	1461	14.49	2.21	12	3.57	445.00	2925.00	10290	20230620	-37.32	5000	20240416	29.00	7870	-18.04	20240527	5000	29.00	20240416	10290	-37.32	20230620	5000	29.00	20240416	4.45	N	366030	100	22 억		73264	N	N	0	N	00	N
71	20240618	111128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6520	100	2	1.56	4292272920	656346	170.32	6450	6740	6270	8340	4500	6420	6539.65	0.32	0	-39015	6800	6610	6450	6260	6100	6530	6180	23	1920	100	4620	10	1	22653850	1477	14.65	2.23	12	2.90	445.00	2925.00	10290	20230620	-36.64	5000	20240416	30.40	7870	-17.15	20240527	5000	30.40	20240416	10290	-36.64	20230620	5000	30.40	20240416	4.45	N	366030	100	22 억		73264	N	N	0	N	00	N
72	20240618	101127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6340	-80	5	-1.25	605077200	95134	24.69	6450	6490	6300	8340	4500	6420	6360.26	0.32	0	11015	6800	6610	6450	6260	6100	6530	6180	23	1920	100	4620	10	1	22653850	1436	14.25	2.17	12	0.42	445.00	2925.00	10290	20230620	-38.39	5000	20240416	26.80	7870	-19.44	20240527	5000	26.80	20240416	10290	-38.39	20230620	5000	26.80	20240416	4.45	N	366030	100	22 억		73264	N	N	0	N	00	N
73	20240618	091136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6410	-10	5	-0.16	146330870	22763	5.91	6450	6490	6380	8340	4500	6420	6428.45	0.32	0	-4226	6800	6610	6450	6260	6100	6530	6180	23	1920	100	4620	10	1	22653850	1452	14.40	2.19	12	0.10	445.00	2925.00	10290	20230620	-37.71	5000	20240416	28.20	7870	-18.55	20240527	5000	28.20	20240416	10290	-37.71	20230620	5000	28.20	20240416	4.45	N	366030	100	22 억		73264	N	N	0	N	00	N
74	20240617	161118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6420	-10	5	-0.16	2457776910	379438	68.04	6430	6640	6290	8350	4510	6430	6477.58	0.44	0	-25660	6856	6642	6516	6302	6176	6580	6240	23	1920	100	4620	10	1	22653850	1454	14.43	2.19	12	1.67	445.00	2925.00	10290	20230620	-37.61	5000	20240416	28.40	7870	-18.42	20240527	5000	28.40	20240416	10290	-37.61	20230620	5000	28.40	20240416	4.54	N	366030	100	22 억		98624	N	N	0	N	00	N
75	20240617	151126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6440	10	2	0.16	2292499340	353732	63.43	6430	6640	6290	8350	4510	6430	6480.89	0.44	0	-22345	6856	6642	6516	6302	6176	6580	6240	23	1920	100	4620	10	1	22653850	1459	14.47	2.20	12	1.56	445.00	2925.00	10290	20230620	-37.41	5000	20240416	28.80	7870	-18.17	20240527	5000	28.80	20240416	10290	-37.41	20230620	5000	28.80	20240416	4.54	N	366030	100	22 억		98624	N	N	0	N	00	N
76	20240617	141115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6410	-20	5	-0.31	2019851240	311398	55.84	6430	6640	6290	8350	4510	6430	6486.40	0.44	0	-10383	6856	6642	6516	6302	6176	6580	6240	23	1920	100	4620	10	1	22653850	1452	14.40	2.19	12	1.37	445.00	2925.00	10290	20230620	-37.71	5000	20240416	28.20	7870	-18.55	20240527	5000	28.20	20240416	10290	-37.71	20230620	5000	28.20	20240416	4.54	N	366030	100	22 억		98624	N	N	0	N	00	N
77	20240617	131116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6400	-30	5	-0.47	1871256530	288176	51.68	6430	6640	6290	8350	4510	6430	6493.45	0.44	0	-5744	6856	6642	6516	6302	6176	6580	6240	23	1920	100	4620	10	1	22653850	1450	14.38	2.19	12	1.27	445.00	2925.00	10290	20230620	-37.80	5000	20240416	28.00	7870	-18.68	20240527	5000	28.00	20240416	10290	-37.80	20230620	5000	28.00	20240416	4.54	N	366030	100	22 억		98624	N	N	0	N	00	N
78	20240617	121116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6400	-30	5	-0.47	1794476740	276220	49.53	6430	6640	6290	8350	4510	6430	6496.55	0.44	0	-6222	6856	6642	6516	6302	6176	6580	6240	23	1920	100	4620	10	1	22653850	1450	14.38	2.19	12	1.22	445.00	2925.00	10290	20230620	-37.80	5000	20240416	28.00	7870	-18.68	20240527	5000	28.00	20240416	10290	-37.80	20230620	5000	28.00	20240416	4.54	N	366030	100	22 억		98624	N	N	0	N	00	N
79	20240617	111107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6510	80	2	1.24	1549527810	238316	42.74	6430	6640	6290	8350	4510	6430	6501.99	0.44	0	-5361	6856	6642	6516	6302	6176	6580	6240	23	1920	100	4620	10	1	22653850	1475	14.63	2.23	12	1.05	445.00	2925.00	10290	20230620	-36.73	5000	20240416	30.20	7870	-17.28	20240527	5000	30.20	20240416	10290	-36.73	20230620	5000	30.20	20240416	4.54	N	366030	100	22 억		98624	N	N	0	N	00	N
80	20240617	101107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6570	140	2	2.18	1326899980	204254	36.63	6430	6640	6290	8350	4510	6430	6496.32	0.44	0	-846	6856	6642	6516	6302	6176	6580	6240	23	1920	100	4620	10	1	22653850	1488	14.76	2.25	12	0.90	445.00	2925.00	10290	20230620	-36.15	5000	20240416	31.40	7870	-16.52	20240527	5000	31.40	20240416	10290	-36.15	20230620	5000	31.40	20240416	4.54	N	366030	100	22 억		98624	N	N	0	N	00	N
81	20240617	091110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6300	-130	5	-2.02	318036700	50038	8.97	6430	6470	6290	8350	4510	6430	6355.90	0.44	0	-12453	6856	6642	6516	6302	6176	6580	6240	23	1920	100	4620	10	1	22653850	1427	14.16	2.15	12	0.22	445.00	2925.00	10290	20230620	-38.78	5000	20240416	26.00	7870	-19.95	20240527	5000	26.00	20240416	10290	-38.78	20230620	5000	26.00	20240416	4.54	N	366030	100	22 억		98624	N	N	0	N	00	N
82	20240614	160934	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6430	-80	5	-1.23	3594923860	550905	22.69	6510	6730	6390	8460	4560	6510	6526.09	0.35	0	19268	7056	6782	6506	6232	5956	6920	6370	23	1950	100	4680	10	1	22653850	1457	14.45	2.20	12	2.43	445.00	2925.00	10290	20230620	-37.51	5000	20240416	28.60	7870	-18.30	20240527	5000	28.60	20240416	10290	-37.51	20230620	5000	28.60	20240416	4.43	N	366030	100	22 억		79251	N	N	0	N	00	N
83	20240614	150937	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6440	-70	5	-1.08	3449395160	528294	21.76	6510	6730	6390	8460	4560	6510	6529.31	0.35	0	14404	7056	6782	6506	6232	5956	6920	6370	23	1950	100	4680	10	1	22653850	1459	14.47	2.20	12	2.33	445.00	2925.00	10290	20230620	-37.41	5000	20240416	28.80	7870	-18.17	20240527	5000	28.80	20240416	10290	-37.41	20230620	5000	28.80	20240416	4.43	N	366030	100	22 억		79251	N	N	0	N	00	N
84	20240614	140936	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6430	-80	5	-1.23	3164287030	484036	19.94	6510	6730	6390	8460	4560	6510	6537.30	0.35	0	7354	7056	6782	6506	6232	5956	6920	6370	23	1950	100	4680	10	1	22653850	1457	14.45	2.20	12	2.14	445.00	2925.00	10290	20230620	-37.51	5000	20240416	28.60	7870	-18.30	20240527	5000	28.60	20240416	10290	-37.51	20230620	5000	28.60	20240416	4.43	N	366030	100	22 억		79251	N	N	0	N	00	N
85	20240614	130938	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6450	-60	5	-0.92	3030248450	463204	19.08	6510	6730	6390	8460	4560	6510	6541.93	0.35	0	3522	7056	6782	6506	6232	5956	6920	6370	23	1950	100	4680	10	1	22653850	1461	14.49	2.21	12	2.04	445.00	2925.00	10290	20230620	-37.32	5000	20240416	29.00	7870	-18.04	20240527	5000	29.00	20240416	10290	-37.32	20230620	5000	29.00	20240416	4.43	N	366030	100	22 억		79251	N	N	0	N	00	N
86	20240614	120943	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6430	-80	5	-1.23	2849514540	435055	17.92	6510	6730	6390	8460	4560	6510	6549.78	0.35	0	-1653	7056	6782	6506	6232	5956	6920	6370	23	1950	100	4680	10	1	22653850	1457	14.45	2.20	12	1.92	445.00	2925.00	10290	20230620	-37.51	5000	20240416	28.60	7870	-18.30	20240527	5000	28.60	20240416	10290	-37.51	20230620	5000	28.60	20240416	4.43	N	366030	100	22 억		79251	N	N	0	N	00	N
87	20240614	111056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6460	-50	5	-0.77	2727486370	416082	17.14	6510	6730	6390	8460	4560	6510	6555.17	0.35	0	-6865	7056	6782	6506	6232	5956	6920	6370	23	1950	100	4680	10	1	22653850	1463	14.52	2.21	12	1.84	445.00	2925.00	10290	20230620	-37.22	5000	20240416	29.20	7870	-17.92	20240527	5000	29.20	20240416	10290	-37.22	20230620	5000	29.20	20240416	4.43	N	366030	100	22 억		79251	N	N	0	N	00	N
88	20240614	101056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6510	0	3	0.00	2178506920	331148	13.64	6510	6730	6460	8460	4560	6510	6578.65	0.35	0	-1633	7056	6782	6506	6232	5956	6920	6370	23	1950	100	4680	10	1	22653850	1475	14.63	2.23	12	1.46	445.00	2925.00	10290	20230620	-36.73	5000	20240416	30.20	7870	-17.28	20240527	5000	30.20	20240416	10290	-36.73	20230620	5000	30.20	20240416	4.43	N	366030	100	22 억		79251	N	N	0	N	00	N
89	20240614	091102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6570	60	2	0.92	1165928410	176457	7.27	6510	6730	6460	8460	4560	6510	6607.44	0.35	0	88	7056	6782	6506	6232	5956	6920	6370	23	1950	100	4680	10	1	22653850	1488	14.76	2.25	12	0.78	445.00	2925.00	10290	20230620	-36.15	5000	20240416	31.40	7870	-16.52	20240527	5000	31.40	20240416	10290	-36.15	20230620	5000	31.40	20240416	4.43	N	366030	100	22 억		79251	N	N	0	N	00	N
90	20240613	161043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6510	300	2	4.83	15868580480	2409950	586.31	6250	6780	6230	8070	4350	6210	6584.73	0.49	0	-31705	6390	6300	6210	6120	6030	6345	6165	23	1860	100	4470	10	1	22653850	1475	14.63	2.23	12	10.64	445.00	2925.00	10290	20230620	-36.73	5000	20240416	30.20	7870	-17.28	20240527	5000	30.20	20240416	10290	-36.73	20230620	5000	30.20	20240416	4.67	N	366030	100	22 억		110802	N	N	0	N	00	N
91	20240613	151102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6490	280	2	4.51	15660959320	2377994	578.54	6250	6780	6230	8070	4350	6210	6585.79	0.49	0	-32589	6390	6300	6210	6120	6030	6345	6165	23	1860	100	4470	10	1	22653850	1470	14.58	2.22	12	10.50	445.00	2925.00	10290	20230620	-36.93	5000	20240416	29.80	7870	-17.53	20240527	5000	29.80	20240416	10290	-36.93	20230620	5000	29.80	20240416	4.67	N	366030	100	22 억		110802	N	N	0	N	00	N
92	20240613	141050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6500	290	2	4.67	15191961280	2305806	560.97	6250	6780	6230	8070	4350	6210	6588.57	0.49	0	-30728	6390	6300	6210	6120	6030	6345	6165	23	1860	100	4470	10	1	22653850	1473	14.61	2.22	12	10.18	445.00	2925.00	10290	20230620	-36.83	5000	20240416	30.00	7870	-17.41	20240527	5000	30.00	20240416	10290	-36.83	20230620	5000	30.00	20240416	4.67	N	366030	100	22 억		110802	N	N	0	N	00	N
93	20240613	131049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6530	320	2	5.15	14702365700	2230477	542.65	6250	6780	6230	8070	4350	6210	6591.58	0.49	0	-33236	6390	6300	6210	6120	6030	6345	6165	23	1860	100	4470	10	1	22653850	1479	14.67	2.23	12	9.85	445.00	2925.00	10290	20230620	-36.54	5000	20240416	30.60	7870	-17.03	20240527	5000	30.60	20240416	10290	-36.54	20230620	5000	30.60	20240416	4.67	N	366030	100	22 억		110802	N	N	0	N	00	N
94	20240613	121052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6570	360	2	5.80	14200120300	2153545	523.93	6250	6780	6230	8070	4350	6210	6593.83	0.49	0	-38384	6390	6300	6210	6120	6030	6345	6165	23	1860	100	4470	10	1	22653850	1488	14.76	2.25	12	9.51	445.00	2925.00	10290	20230620	-36.15	5000	20240416	31.40	7870	-16.52	20240527	5000	31.40	20240416	10290	-36.15	20230620	5000	31.40	20240416	4.67	N	366030	100	22 억		110802	N	N	0	N	00	N
95	20240613	111045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6560	350	2	5.64	12732206140	1928719	469.23	6250	6780	6230	8070	4350	6210	6601.38	0.49	0	-67739	6390	6300	6210	6120	6030	6345	6165	23	1860	100	4470	10	1	22653850	1486	14.74	2.24	12	8.51	445.00	2925.00	10290	20230620	-36.25	5000	20240416	31.20	7870	-16.65	20240527	5000	31.20	20240416	10290	-36.25	20230620	5000	31.20	20240416	4.67	N	366030	100	22 억		110802	N	N	0	N	00	N
96	20240613	101044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6610	400	2	6.44	3228621520	498539	121.29	6250	6710	6230	8070	4350	6210	6476.17	0.49	0	13185	6390	6300	6210	6120	6030	6345	6165	23	1860	100	4470	10	1	22653850	1497	14.85	2.26	12	2.20	445.00	2925.00	10290	20230620	-35.76	5000	20240416	32.20	7870	-16.01	20240527	5000	32.20	20240416	10290	-35.76	20230620	5000	32.20	20240416	4.67	N	366030	100	22 억		110802	N	N	0	N	00	N
97	20240613	091054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6290	80	2	1.29	250455550	39944	9.72	6250	6340	6230	8070	4350	6210	6270.17	0.49	0	1442	6390	6300	6210	6120	6030	6345	6165	23	1860	100	4470	10	1	22653850	1425	14.13	2.15	12	0.18	445.00	2925.00	10290	20230620	-38.87	5000	20240416	25.80	7870	-20.08	20240527	5000	25.80	20240416	10290	-38.87	20230620	5000	25.80	20240416	4.67	N	366030	100	22 억		110802	N	N	0	N	00	N
98	20240612	161035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6210	40	2	0.65	2531520520	408493	97.19	6170	6300	6120	8020	4320	6170	6197.20	0.81	0	-71249	6416	6292	6176	6052	5936	6355	6115	23	1850	100	4440	10	1	22653850	1407	13.96	2.12	12	1.80	445.00	2925.00	10290	20230620	-39.65	5000	20240416	24.20	7870	-21.09	20240527	5000	24.20	20240416	10290	-39.65	20230620	5000	24.20	20240416	4.48	N	366030	100	22 억		182669	N	N	0	N	00	N
99	20240612	151048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6220	50	2	0.81	2438186830	393453	93.61	6170	6300	6120	8020	4320	6170	6196.89	0.81	0	-76085	6416	6292	6176	6052	5936	6355	6115	23	1850	100	4440	10	1	22653850	1409	13.98	2.13	12	1.74	445.00	2925.00	10290	20230620	-39.55	5000	20240416	24.40	7870	-20.97	20240527	5000	24.40	20240416	10290	-39.55	20230620	5000	24.40	20240416	4.48	N	366030	100	22 억		182669	N	N	0	N	00	N
100	20240612	141039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6150	-20	5	-0.32	2202772780	355223	84.51	6170	6300	6120	8020	4320	6170	6201.10	0.81	0	-78599	6416	6292	6176	6052	5936	6355	6115	23	1850	100	4440	10	1	22653850	1393	13.82	2.10	12	1.57	445.00	2925.00	10290	20230620	-40.23	5000	20240416	23.00	7870	-21.86	20240527	5000	23.00	20240416	10290	-40.23	20230620	5000	23.00	20240416	4.48	N	366030	100	22 억		182669	N	N	0	N	00	N
101	20240612	131041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6150	-20	5	-0.32	2117772110	341377	81.22	6170	6300	6120	8020	4320	6170	6203.62	0.81	0	-78303	6416	6292	6176	6052	5936	6355	6115	23	1850	100	4440	10	1	22653850	1393	13.82	2.10	12	1.51	445.00	2925.00	10290	20230620	-40.23	5000	20240416	23.00	7870	-21.86	20240527	5000	23.00	20240416	10290	-40.23	20230620	5000	23.00	20240416	4.48	N	366030	100	22 억		182669	N	N	0	N	00	N
102	20240612	121041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6170	0	3	0.00	1914779920	308344	73.36	6170	6300	6120	8020	4320	6170	6209.88	0.81	0	-71139	6416	6292	6176	6052	5936	6355	6115	23	1850	100	4440	10	1	22653850	1398	13.87	2.11	12	1.36	445.00	2925.00	10290	20230620	-40.04	5000	20240416	23.40	7870	-21.60	20240527	5000	23.40	20240416	10290	-40.04	20230620	5000	23.40	20240416	4.48	N	366030	100	22 억		182669	N	N	0	N	00	N
103	20240612	111038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6210	40	2	0.65	900247580	145404	34.59	6170	6250	6120	8020	4320	6170	6191.35	0.81	0	-35811	6416	6292	6176	6052	5936	6355	6115	23	1850	100	4440	10	1	22653850	1407	13.96	2.12	12	0.64	445.00	2925.00	10290	20230620	-39.65	5000	20240416	24.20	7870	-21.09	20240527	5000	24.20	20240416	10290	-39.65	20230620	5000	24.20	20240416	4.48	N	366030	100	22 억		182669	N	N	0	N	00	N
104	20240612	101040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6180	10	2	0.16	381174810	61855	14.72	6170	6230	6120	8020	4320	6170	6162.39	0.81	0	4112	6416	6292	6176	6052	5936	6355	6115	23	1850	100	4440	10	1	22653850	1400	13.89	2.11	12	0.27	445.00	2925.00	10290	20230620	-39.94	5000	20240416	23.60	7870	-21.47	20240527	5000	23.60	20240416	10290	-39.94	20230620	5000	23.60	20240416	4.48	N	366030	100	22 억		182669	N	N	0	N	00	N
105	20240612	091043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6210	40	2	0.65	87638800	14188	3.38	6170	6210	6140	8020	4320	6170	6176.97	0.81	0	2808	6416	6292	6176	6052	5936	6355	6115	23	1850	100	4440	10	1	22653850	1407	13.96	2.12	12	0.06	445.00	2925.00	10290	20230620	-39.65	5000	20240416	24.20	7870	-21.09	20240527	5000	24.20	20240416	10290	-39.65	20230620	5000	24.20	20240416	4.48	N	366030	100	22 억		182669	N	N	0	N	00	N
106	20240610	161031	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6040	-120	5	-1.95	2102874950	343191	144.26	6130	6270	6020	8000	4320	6160	6127.94	0.89	0	-59961	6406	6282	6156	6032	5906	6345	6095	23	1840	100	4430	10	1	22653850	1368	13.57	2.06	12	1.51	445.00	2925.00	10290	20230620	-41.30	5000	20240416	20.80	7870	-23.25	20240527	5000	20.80	20240416	10290	-41.30	20230620	5000	20.80	20240416	4.33	N	366030	100	22 억		202647	N	N	0	N	00	N
107	20240610	151041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6060	-100	5	-1.62	2041298310	333006	139.98	6130	6270	6020	8000	4320	6160	6129.91	0.89	0	-61044	6406	6282	6156	6032	5906	6345	6095	23	1840	100	4430	10	1	22653850	1373	13.62	2.07	12	1.47	445.00	2925.00	10290	20230620	-41.11	5000	20240416	21.20	7870	-23.00	20240527	5000	21.20	20240416	10290	-41.11	20230620	5000	21.20	20240416	4.33	N	366030	100	22 억		202647	N	N	0	N	00	N
108	20240610	141036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6060	-100	5	-1.62	1810909930	294881	123.96	6130	6270	6050	8000	4320	6160	6141.16	0.89	0	-68296	6406	6282	6156	6032	5906	6345	6095	23	1840	100	4430	10	1	22653850	1373	13.62	2.07	12	1.30	445.00	2925.00	10290	20230620	-41.11	5000	20240416	21.20	7870	-23.00	20240527	5000	21.20	20240416	10290	-41.11	20230620	5000	21.20	20240416	4.33	N	366030	100	22 억		202647	N	N	0	N	00	N
109	20240610	131031	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6070	-90	5	-1.46	1688722120	274717	115.48	6130	6270	6050	8000	4320	6160	6147.13	0.89	0	-65642	6406	6282	6156	6032	5906	6345	6095	23	1840	100	4430	10	1	22653850	1375	13.64	2.08	12	1.21	445.00	2925.00	10290	20230620	-41.01	5000	20240416	21.40	7870	-22.87	20240527	5000	21.40	20240416	10290	-41.01	20230620	5000	21.40	20240416	4.33	N	366030	100	22 억		202647	N	N	0	N	00	N
110	20240610	121034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6070	-90	5	-1.46	1550406040	251920	105.90	6130	6270	6050	8000	4320	6160	6154.36	0.89	0	-64455	6406	6282	6156	6032	5906	6345	6095	23	1840	100	4430	10	1	22653850	1375	13.64	2.08	12	1.11	445.00	2925.00	10290	20230620	-41.01	5000	20240416	21.40	7870	-22.87	20240527	5000	21.40	20240416	10290	-41.01	20230620	5000	21.40	20240416	4.33	N	366030	100	22 억		202647	N	N	0	N	00	N
111	20240610	111037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6090	-70	5	-1.14	1455689660	236349	99.35	6130	6270	6050	8000	4320	6160	6159.07	0.89	0	-60124	6406	6282	6156	6032	5906	6345	6095	23	1840	100	4430	10	1	22653850	1380	13.69	2.08	12	1.04	445.00	2925.00	10290	20230620	-40.82	5000	20240416	21.80	7870	-22.62	20240527	5000	21.80	20240416	10290	-40.82	20230620	5000	21.80	20240416	4.33	N	366030	100	22 억		202647	N	N	0	N	00	N
112	20240610	101034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6250	90	2	1.46	925419330	150131	63.11	6130	6270	6050	8000	4320	6160	6164.08	0.89	0	-36163	6406	6282	6156	6032	5906	6345	6095	23	1840	100	4430	10	1	22653850	1416	14.04	2.14	12	0.66	445.00	2925.00	10290	20230620	-39.26	5000	20240416	25.00	7870	-20.58	20240527	5000	25.00	20240416	10290	-39.26	20230620	5000	25.00	20240416	4.33	N	366030	100	22 억		202647	N	N	0	N	00	N
113	20240610	091040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6130	-30	5	-0.49	90418150	14716	6.19	6130	6200	6120	8000	4320	6160	6144.21	0.89	0	-7309	6406	6282	6156	6032	5906	6345	6095	23	1840	100	4430	10	1	22653850	1389	13.78	2.10	12	0.06	445.00	2925.00	10290	20230620	-40.43	5000	20240416	22.60	7870	-22.11	20240527	5000	22.60	20240416	10290	-40.43	20230620	5000	22.60	20240416	4.33	N	366030	100	22 억		202647	N	N	0	N	00	N
114	20240607	161107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6160	40	2	0.65	1452058480	235359	18.93	6060	6280	6030	7950	4290	6120	6169.41	0.84	0	11320	7073	6596	6333	5856	5593	6465	5725	23	1830	100	4400	10	1	22653850	1395	13.84	2.11	12	1.04	445.00	2925.00	10290	20230620	-40.14	5000	20240416	23.20	7870	-21.73	20240527	5000	23.20	20240416	10290	-40.14	20230620	5000	23.20	20240416	4.14	N	366030	100	22 억		189328	N	N	0	N	00	N
115	20240607	151117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6160	40	2	0.65	1402870050	227377	18.29	6060	6280	6030	7950	4290	6120	6169.80	0.84	0	10086	7073	6596	6333	5856	5593	6465	5725	23	1830	100	4400	10	1	22653850	1395	13.84	2.11	12	1.00	445.00	2925.00	10290	20230620	-40.14	5000	20240416	23.20	7870	-21.73	20240527	5000	23.20	20240416	10290	-40.14	20230620	5000	23.20	20240416	4.14	N	366030	100	22 억		189328	N	N	0	N	00	N
116	20240607	141109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6190	70	2	1.14	1176640150	190590	15.33	6060	6280	6030	7950	4290	6120	6173.67	0.84	0	3880	7073	6596	6333	5856	5593	6465	5725	23	1830	100	4400	10	1	22653850	1402	13.91	2.12	12	0.84	445.00	2925.00	10290	20230620	-39.84	5000	20240416	23.80	7870	-21.35	20240527	5000	23.80	20240416	10290	-39.84	20230620	5000	23.80	20240416	4.14	N	366030	100	22 억		189328	N	N	0	N	00	N
117	20240607	131107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6200	80	2	1.31	1048464690	169918	13.67	6060	6280	6030	7950	4290	6120	6170.42	0.84	0	4001	7073	6596	6333	5856	5593	6465	5725	23	1830	100	4400	10	1	22653850	1405	13.93	2.12	12	0.75	445.00	2925.00	10290	20230620	-39.75	5000	20240416	24.00	7870	-21.22	20240527	5000	24.00	20240416	10290	-39.75	20230620	5000	24.00	20240416	4.14	N	366030	100	22 억		189328	N	N	0	N	00	N
118	20240607	121111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6180	60	2	0.98	745520780	121329	9.76	6060	6220	6030	7950	4290	6120	6144.62	0.84	0	-983	7073	6596	6333	5856	5593	6465	5725	23	1830	100	4400	10	1	22653850	1400	13.89	2.11	12	0.54	445.00	2925.00	10290	20230620	-39.94	5000	20240416	23.60	7870	-21.47	20240527	5000	23.60	20240416	10290	-39.94	20230620	5000	23.60	20240416	4.14	N	366030	100	22 억		189328	N	N	0	N	00	N
119	20240607	111051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6180	60	2	0.98	649190120	105769	8.51	6060	6220	6030	7950	4290	6120	6137.81	0.84	0	2449	7073	6596	6333	5856	5593	6465	5725	23	1830	100	4400	10	1	22653850	1400	13.89	2.11	12	0.47	445.00	2925.00	10290	20230620	-39.94	5000	20240416	23.60	7870	-21.47	20240527	5000	23.60	20240416	10290	-39.94	20230620	5000	23.60	20240416	4.14	N	366030	100	22 억		189328	N	N	0	N	00	N
120	20240607	101111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6170	50	2	0.82	544843240	88791	7.14	6060	6220	6030	7950	4290	6120	6136.24	0.84	0	204	7073	6596	6333	5856	5593	6465	5725	23	1830	100	4400	10	1	22653850	1398	13.87	2.11	12	0.39	445.00	2925.00	10290	20230620	-40.04	5000	20240416	23.40	7870	-21.60	20240527	5000	23.40	20240416	10290	-40.04	20230620	5000	23.40	20240416	4.14	N	366030	100	22 억		189328	N	N	0	N	00	N
121	20240607	091109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6160	40	2	0.65	178048100	29225	2.35	6060	6160	6030	7950	4290	6120	6092.32	0.84	0	114	7073	6596	6333	5856	5593	6465	5725	23	1830	100	4400	10	1	22653850	1395	13.84	2.11	12	0.13	445.00	2925.00	10290	20230620	-40.14	5000	20240416	23.20	7870	-21.73	20240527	5000	23.20	20240416	10290	-40.14	20230620	5000	23.20	20240416	4.14	N	366030	100	22 억		189328	N	N	0	N	00	N
122	20240605	161106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6120	-210	5	-3.32	7928206700	1238084	232.55	6330	6810	6070	8220	4440	6330	6403.86	1.22	0	-88127	6690	6510	6380	6200	6070	6445	6135	23	1890	100	4550	10	1	22653850	1386	13.75	2.09	12	5.47	445.00	2925.00	10290	20230620	-40.52	5000	20240416	22.40	7870	-22.24	20240527	5000	22.40	20240416	10290	-40.52	20230620	5000	22.40	20240416	3.86	N	366030	100	22 억		277320	N	N	0	N	00	N
123	20240605	151104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6120	-210	5	-3.32	7777774330	1213523	227.94	6330	6810	6070	8220	4440	6330	6409.27	1.22	0	-97286	6690	6510	6380	6200	6070	6445	6135	23	1890	100	4550	10	1	22653850	1386	13.75	2.09	12	5.36	445.00	2925.00	10290	20230620	-40.52	5000	20240416	22.40	7870	-22.24	20240527	5000	22.40	20240416	10290	-40.52	20230620	5000	22.40	20240416	3.86	N	366030	100	22 억		277320	N	N	0	N	00	N
124	20240605	141104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6160	-170	5	-2.69	7472952260	1163896	218.62	6330	6810	6070	8220	4440	6330	6420.66	1.22	0	-110967	6690	6510	6380	6200	6070	6445	6135	23	1890	100	4550	10	1	22653850	1395	13.84	2.11	12	5.14	445.00	2925.00	10290	20230620	-40.14	5000	20240416	23.20	7870	-21.73	20240527	5000	23.20	20240416	10290	-40.14	20230620	5000	23.20	20240416	3.86	N	366030	100	22 억		277320	N	N	0	N	00	N
125	20240605	131104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6170	-160	5	-2.53	7290343900	1134256	213.05	6330	6810	6070	8220	4440	6330	6427.45	1.22	0	-115001	6690	6510	6380	6200	6070	6445	6135	23	1890	100	4550	10	1	22653850	1398	13.87	2.11	12	5.01	445.00	2925.00	10290	20230620	-40.04	5000	20240416	23.40	7870	-21.60	20240527	5000	23.40	20240416	10290	-40.04	20230620	5000	23.40	20240416	3.86	N	366030	100	22 억		277320	N	N	0	N	00	N
126	20240605	121101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6170	-160	5	-2.53	6943199630	1077883	202.46	6330	6810	6070	8220	4440	6330	6441.54	1.22	0	-125353	6690	6510	6380	6200	6070	6445	6135	23	1890	100	4550	10	1	22653850	1398	13.87	2.11	12	4.76	445.00	2925.00	10290	20230620	-40.04	5000	20240416	23.40	7870	-21.60	20240527	5000	23.40	20240416	10290	-40.04	20230620	5000	23.40	20240416	3.86	N	366030	100	22 억		277320	N	N	0	N	00	N
127	20240605	111103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6190	-140	5	-2.21	6442036100	997088	187.29	6330	6810	6070	8220	4440	6330	6460.88	1.22	0	-129851	6690	6510	6380	6200	6070	6445	6135	23	1890	100	4550	10	1	22653850	1402	13.91	2.12	12	4.40	445.00	2925.00	10290	20230620	-39.84	5000	20240416	23.80	7870	-21.35	20240527	5000	23.80	20240416	10290	-39.84	20230620	5000	23.80	20240416	3.86	N	366030	100	22 억		277320	N	N	0	N	00	N
128	20240605	101059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6200	-130	5	-2.05	1153881960	186253	34.98	6330	6410	6070	8220	4440	6330	6195.05	1.22	0	-29554	6690	6510	6380	6200	6070	6445	6135	23	1890	100	4550	10	1	22653850	1405	13.93	2.12	12	0.82	445.00	2925.00	10290	20230620	-39.75	5000	20240416	24.00	7870	-21.22	20240527	5000	24.00	20240416	10290	-39.75	20230620	5000	24.00	20240416	3.86	N	366030	100	22 억		277320	N	N	0	N	00	N
129	20240605	091059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6260	-70	5	-1.11	235650970	37257	7.00	6330	6410	6260	8220	4440	6330	6324.98	1.22	0	-15167	6690	6510	6380	6200	6070	6445	6135	23	1890	100	4550	10	1	22653850	1418	14.07	2.14	12	0.16	445.00	2925.00	10290	20230620	-39.16	5000	20240416	25.20	7870	-20.46	20240527	5000	25.20	20240416	10290	-39.16	20230620	5000	25.20	20240416	3.86	N	366030	100	22 억		277320	N	N	0	N	00	N
130	20240604	161051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6330	-240	5	-3.65	3280673880	518324	59.15	6520	6560	6250	8540	4600	6570	6329.22	1.21	0	4242	7103	6836	6603	6336	6103	6970	6470	23	1970	100	4730	10	1	22653850	1434	14.22	2.16	12	2.29	445.00	2925.00	10290	20230620	-38.48	5000	20240416	26.60	7870	-19.57	20240527	5000	26.60	20240416	10290	-38.48	20230620	5000	26.60	20240416	4.08	N	366030	100	22 억		273103	N	N	0	N	00	N
131	20240604	151052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6280	-290	5	-4.41	3105162840	490542	55.98	6520	6560	6250	8540	4600	6570	6329.90	1.21	0	-2412	7103	6836	6603	6336	6103	6970	6470	23	1970	100	4730	10	1	22653850	1423	14.11	2.15	12	2.17	445.00	2925.00	10290	20230620	-38.97	5000	20240416	25.60	7870	-20.20	20240527	5000	25.60	20240416	10290	-38.97	20230620	5000	25.60	20240416	4.08	N	366030	100	22 억		273103	N	N	0	N	00	N
132	20240604	141054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6300	-270	5	-4.11	2786346340	439842	50.20	6520	6560	6250	8540	4600	6570	6334.70	1.21	0	-15531	7103	6836	6603	6336	6103	6970	6470	23	1970	100	4730	10	1	22653850	1427	14.16	2.15	12	1.94	445.00	2925.00	10290	20230620	-38.78	5000	20240416	26.00	7870	-19.95	20240527	5000	26.00	20240416	10290	-38.78	20230620	5000	26.00	20240416	4.08	N	366030	100	22 억		273103	N	N	0	N	00	N
133	20240604	131051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6300	-270	5	-4.11	2559630820	403877	46.09	6520	6560	6250	8540	4600	6570	6337.45	1.21	0	-35242	7103	6836	6603	6336	6103	6970	6470	23	1970	100	4730	10	1	22653850	1427	14.16	2.15	12	1.78	445.00	2925.00	10290	20230620	-38.78	5000	20240416	26.00	7870	-19.95	20240527	5000	26.00	20240416	10290	-38.78	20230620	5000	26.00	20240416	4.08	N	366030	100	22 억		273103	N	N	0	N	00	N
134	20240604	121049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6290	-280	5	-4.26	2398933900	378265	43.17	6520	6560	6250	8540	4600	6570	6341.73	1.21	0	-42612	7103	6836	6603	6336	6103	6970	6470	23	1970	100	4730	10	1	22653850	1425	14.13	2.15	12	1.67	445.00	2925.00	10290	20230620	-38.87	5000	20240416	25.80	7870	-20.08	20240527	5000	25.80	20240416	10290	-38.87	20230620	5000	25.80	20240416	4.08	N	366030	100	22 억		273103	N	N	0	N	00	N
135	20240604	111046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6300	-270	5	-4.11	2187288120	344637	39.33	6520	6560	6250	8540	4600	6570	6346.42	1.21	0	-36312	7103	6836	6603	6336	6103	6970	6470	23	1970	100	4730	10	1	22653850	1427	14.16	2.15	12	1.52	445.00	2925.00	10290	20230620	-38.78	5000	20240416	26.00	7870	-19.95	20240527	5000	26.00	20240416	10290	-38.78	20230620	5000	26.00	20240416	4.08	N	366030	100	22 억		273103	N	N	0	N	00	N
136	20240604	101049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6350	-220	5	-3.35	1878564430	295665	33.74	6520	6560	6250	8540	4600	6570	6353.44	1.21	0	-28829	7103	6836	6603	6336	6103	6970	6470	23	1970	100	4730	10	1	22653850	1439	14.27	2.17	12	1.31	445.00	2925.00	10290	20230620	-38.29	5000	20240416	27.00	7870	-19.31	20240527	5000	27.00	20240416	10290	-38.29	20230620	5000	27.00	20240416	4.08	N	366030	100	22 억		273103	N	N	0	N	00	N
137	20240604	091048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6420	-150	5	-2.28	393884620	61208	6.99	6520	6560	6380	8540	4600	6570	6434.43	1.21	0	-1553	7103	6836	6603	6336	6103	6970	6470	23	1970	100	4730	10	1	22653850	1454	14.43	2.19	12	0.27	445.00	2925.00	10290	20230620	-37.61	5000	20240416	28.40	7870	-18.42	20240527	5000	28.40	20240416	10290	-37.61	20230620	5000	28.40	20240416	4.08	N	366030	100	22 억		273103	N	N	0	N	00	N
138	20240603	161036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6570	120	2	1.86	5706321590	861755	19.65	6490	6870	6370	8380	4520	6450	6621.98	1.25	0	-11032	7463	6956	6563	6056	5663	7210	6310	23	1930	100	4640	10	1	22653850	1488	14.76	2.25	12	3.80	445.00	2925.00	10290	20230620	-36.15	5000	20240416	31.40	7870	-16.52	20240527	5000	31.40	20240416	10290	-36.15	20230620	5000	31.40	20240416	4.05	N	366030	100	22 억		283036	N	N	0	N	00	N
139	20240603	151036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6570	120	2	1.86	5471401340	825942	18.83	6490	6870	6370	8380	4520	6450	6624.65	1.25	0	-11823	7463	6956	6563	6056	5663	7210	6310	23	1930	100	4640	10	1	22653850	1488	14.76	2.25	12	3.65	445.00	2925.00	10290	20230620	-36.15	5000	20240416	31.40	7870	-16.52	20240527	5000	31.40	20240416	10290	-36.15	20230620	5000	31.40	20240416	4.05	N	366030	100	22 억		283036	N	N	0	N	00	N
140	20240603	141036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6590	140	2	2.17	5185157380	782223	17.84	6490	6870	6370	8380	4520	6450	6628.98	1.25	0	-12941	7463	6956	6563	6056	5663	7210	6310	23	1930	100	4640	10	1	22653850	1493	14.81	2.25	12	3.45	445.00	2925.00	10290	20230620	-35.96	5000	20240416	31.80	7870	-16.26	20240527	5000	31.80	20240416	10290	-35.96	20230620	5000	31.80	20240416	4.05	N	366030	100	22 억		283036	N	N	0	N	00	N
141	20240603	131037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6550	100	2	1.55	4984273410	751673	17.14	6490	6870	6370	8380	4520	6450	6631.15	1.25	0	-23681	7463	6956	6563	6056	5663	7210	6310	23	1930	100	4640	10	1	22653850	1484	14.72	2.24	12	3.32	445.00	2925.00	10290	20230620	-36.35	5000	20240416	31.00	7870	-16.77	20240527	5000	31.00	20240416	10290	-36.35	20230620	5000	31.00	20240416	4.05	N	366030	100	22 억		283036	N	N	0	N	00	N
142	20240603	121036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6590	140	2	2.17	4673963370	704471	16.06	6490	6870	6370	8380	4520	6450	6634.98	1.25	0	-27086	7463	6956	6563	6056	5663	7210	6310	23	1930	100	4640	10	1	22653850	1493	14.81	2.25	12	3.11	445.00	2925.00	10290	20230620	-35.96	5000	20240416	31.80	7870	-16.26	20240527	5000	31.80	20240416	10290	-35.96	20230620	5000	31.80	20240416	4.05	N	366030	100	22 억		283036	N	N	0	N	00	N
143	20240603	111030	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6610	160	2	2.48	4304759850	648262	14.78	6490	6870	6370	8380	4520	6450	6640.76	1.25	0	-23261	7463	6956	6563	6056	5663	7210	6310	23	1930	100	4640	10	1	22653850	1497	14.85	2.26	12	2.86	445.00	2925.00	10290	20230620	-35.76	5000	20240416	32.20	7870	-16.01	20240527	5000	32.20	20240416	10290	-35.76	20230620	5000	32.20	20240416	4.05	N	366030	100	22 억		283036	N	N	0	N	00	N
144	20240603	101024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6630	180	2	2.79	3658660610	550545	12.55	6490	6870	6370	8380	4520	6450	6645.88	1.25	0	-16740	7463	6956	6563	6056	5663	7210	6310	23	1930	100	4640	10	1	22653850	1502	14.90	2.27	12	2.43	445.00	2925.00	10290	20230620	-35.57	5000	20240416	32.60	7870	-15.76	20240527	5000	32.60	20240416	10290	-35.57	20230620	5000	32.60	20240416	4.05	N	366030	100	22 억		283036	N	N	0	N	00	N
145	20240603	091024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6420	-30	5	-0.47	605898970	93281	2.13	6490	6600	6420	8380	4520	6450	6495.91	1.25	0	-36426	7463	6956	6563	6056	5663	7210	6310	23	1930	100	4640	10	1	22653850	1454	14.43	2.19	12	0.41	445.00	2925.00	10290	20230620	-37.61	5000	20240416	28.40	7870	-18.42	20240527	5000	28.40	20240416	10290	-37.61	20230620	5000	28.40	20240416	4.05	N	366030	100	22 억		283036	N	N	0	N	00	N