KissMeData/366030/price/prices-20240501.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	20240531	161244	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6450	230	2	3.70	29316060040	4361573	595.36	6190	7070	6170	8080	4360	6220	6721.79	1.03	0	50781	6660	6440	6320	6100	5980	6380	6040	23	1860	100	4470	10	1	22653850	1461	14.49	2.21	12	19.25	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	4.08	N	366030	100	22 억		233124	N	N	0	N	00	N
3	20240531	151246	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6440	220	2	3.54	28986838670	4310418	588.38	6190	7070	6170	8080	4360	6220	6724.83	1.03	0	42566	6660	6440	6320	6100	5980	6380	6040	23	1860	100	4470	10	1	22653850	1459	14.47	2.20	12	19.03	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	4.08	N	366030	100	22 억		233124	N	N	0	N	00	N
4	20240531	141244	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6410	190	2	3.05	27919496910	4143837	565.64	6190	7070	6170	8080	4360	6220	6737.60	1.03	0	7655	6660	6440	6320	6100	5980	6380	6040	23	1860	100	4470	10	1	22653850	1452	14.40	2.19	12	18.29	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	4.08	N	366030	100	22 억		233124	N	N	0	N	00	N
5	20240531	131248	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6550	330	2	5.31	26816584750	3974123	542.47	6190	7070	6170	8080	4360	6220	6747.80	1.03	0	-10291	6660	6440	6320	6100	5980	6380	6040	23	1860	100	4470	10	1	22653850	1484	14.72	2.24	12	17.54	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	4.08	N	366030	100	22 억		233124	N	N	0	N	00	N
6	20240531	121249	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6680	460	2	7.40	25187246170	3725967	508.60	6190	7070	6170	8080	4360	6220	6759.92	1.03	0	-33948	6660	6440	6320	6100	5980	6380	6040	23	1860	100	4470	10	1	22653850	1513	15.01	2.28	12	16.45	445.00	2925.00	10290	20230620	-35.08	5000	20240416	33.60	7870	-15.12	20240527	5000	33.60	20240416	10290	-35.08	20230620	5000	33.60	20240416	4.08	N	366030	100	22 억		233124	N	N	0	N	00	N
7	20240531	111246	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6700	480	2	7.72	20934888010	3092153	422.08	6190	7070	6170	8080	4360	6220	6770.33	1.03	0	-124132	6660	6440	6320	6100	5980	6380	6040	23	1860	100	4470	10	1	22653850	1518	15.06	2.29	12	13.65	445.00	2925.00	10290	20230620	-34.89	5000	20240416	34.00	7870	-14.87	20240527	5000	34.00	20240416	10290	-34.89	20230620	5000	34.00	20240416	4.08	N	366030	100	22 억		233124	N	N	0	N	00	N
8	20240531	101239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6700	480	2	7.72	7525244790	1135350	154.98	6190	6780	6170	8080	4360	6220	6628.13	1.03	0	-42005	6660	6440	6320	6100	5980	6380	6040	23	1860	100	4470	10	1	22653850	1518	15.06	2.29	12	5.01	445.00	2925.00	10290	20230620	-34.89	5000	20240416	34.00	7870	-14.87	20240527	5000	34.00	20240416	10290	-34.89	20230620	5000	34.00	20240416	4.08	N	366030	100	22 억		233124	N	N	0	N	00	N
9	20240531	091250	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6630	410	2	6.59	2622770260	399622	54.55	6190	6730	6170	8080	4360	6220	6563.13	1.03	0	-17908	6660	6440	6320	6100	5980	6380	6040	23	1860	100	4470	10	1	22653850	1502	14.90	2.27	12	1.76	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	4.08	N	366030	100	22 억		233124	N	N	0	N	00	N
10	20240530	161240	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6220	-340	5	-5.18	4580603620	723158	12.27	6440	6540	6200	8520	4600	6560	6334.44	0.72	0	63699	7546	7052	6736	6242	5926	6895	6085	23	1960	100	4720	10	1	22653850	1409	13.98	2.13	12	3.19	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	3.61	N	366030	100	22 억		163526	N	N	0	N	00	N
11	20240530	151241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6290	-270	5	-4.12	4312447020	680180	11.55	6440	6540	6200	8520	4600	6560	6340.14	0.72	0	56634	7546	7052	6736	6242	5926	6895	6085	23	1960	100	4720	10	1	22653850	1425	14.13	2.15	12	3.00	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	3.61	N	366030	100	22 억		163526	N	N	0	N	00	N
12	20240530	141240	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6240	-320	5	-4.88	3933551290	619645	10.52	6440	6540	6200	8520	4600	6560	6348.06	0.72	0	47137	7546	7052	6736	6242	5926	6895	6085	23	1960	100	4720	10	1	22653850	1414	14.02	2.13	12	2.74	445.00	2925.00	10290	20230620	-39.36	5000	20240416	24.80	7870	-20.71	20240527	5000	24.80	20240416	10290	-39.36	20230620	5000	24.80	20240416	3.61	N	366030	100	22 억		163526	N	N	0	N	00	N
13	20240530	131241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6320	-240	5	-3.66	3430418820	539100	9.15	6440	6540	6260	8520	4600	6560	6363.22	0.72	0	37898	7546	7052	6736	6242	5926	6895	6085	23	1960	100	4720	10	1	22653850	1432	14.20	2.16	12	2.38	445.00	2925.00	10290	20230620	-38.58	5000	20240416	26.40	7870	-19.70	20240527	5000	26.40	20240416	10290	-38.58	20230620	5000	26.40	20240416	3.61	N	366030	100	22 억		163526	N	N	0	N	00	N
14	20240530	121238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6340	-220	5	-3.35	3220055100	505864	8.59	6440	6540	6260	8520	4600	6560	6365.44	0.72	0	42077	7546	7052	6736	6242	5926	6895	6085	23	1960	100	4720	10	1	22653850	1436	14.25	2.17	12	2.23	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	3.61	N	366030	100	22 억		163526	N	N	0	N	00	N
15	20240530	111240	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6430	-130	5	-1.98	2851012600	447980	7.60	6440	6540	6260	8520	4600	6560	6364.14	0.72	0	51033	7546	7052	6736	6242	5926	6895	6085	23	1960	100	4720	10	1	22653850	1457	14.45	2.20	12	1.98	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	3.61	N	366030	100	22 억		163526	N	N	0	N	00	N
16	20240530	101243	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6320	-240	5	-3.66	2445392390	384178	6.52	6440	6540	6260	8520	4600	6560	6365.24	0.72	0	28310	7546	7052	6736	6242	5926	6895	6085	23	1960	100	4720	10	1	22653850	1432	14.20	2.16	12	1.70	445.00	2925.00	10290	20230620	-38.58	5000	20240416	26.40	7870	-19.70	20240527	5000	26.40	20240416	10290	-38.58	20230620	5000	26.40	20240416	3.61	N	366030	100	22 억		163526	N	N	0	N	00	N
17	20240530	091242	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6380	-180	5	-2.74	1114157860	175878	2.99	6440	6500	6260	8520	4600	6560	6334.79	0.72	0	11325	7546	7052	6736	6242	5926	6895	6085	23	1960	100	4720	10	1	22653850	1445	14.34	2.18	12	0.78	445.00	2925.00	10290	20230620	-38.00	5000	20240416	27.60	7870	-18.93	20240527	5000	27.60	20240416	10290	-38.00	20230620	5000	27.60	20240416	3.61	N	366030	100	22 억		163526	N	N	0	N	00	N
18	20240529	161229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6560	-60	5	-0.91	40581284460	5858067	405.78	6590	7230	6420	8600	4640	6620	6928.02	0.54	0	46127	6880	6750	6670	6540	6460	6815	6605	23	1980	100	4760	10	1	22653850	1486	14.74	2.24	12	25.86	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	3.61	N	366030	100	22 억		123115	N	N	0	N	00	N
19	20240529	151231	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6630	10	2	0.15	40021816170	5773084	399.89	6590	7230	6420	8600	4640	6620	6932.49	0.54	0	32414	6880	6750	6670	6540	6460	6815	6605	23	1980	100	4760	10	1	22653850	1502	14.90	2.27	12	25.48	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	3.61	N	366030	100	22 억		123115	N	N	0	N	00	N
20	20240529	141231	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6750	130	2	1.96	37790941520	5437761	376.66	6590	7230	6420	8600	4640	6620	6949.73	0.54	0	-41648	6880	6750	6670	6540	6460	6815	6605	23	1980	100	4760	10	1	22653850	1529	15.17	2.31	12	24.00	445.00	2925.00	10290	20230620	-34.40	5000	20240416	35.00	7870	-14.23	20240527	5000	35.00	20240416	10290	-34.40	20230620	5000	35.00	20240416	3.61	N	366030	100	22 억		123115	N	N	0	N	00	N
21	20240529	131233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6960	340	2	5.14	35809308310	5148783	356.65	6590	7230	6420	8600	4640	6620	6954.91	0.54	0	-37215	6880	6750	6670	6540	6460	6815	6605	23	1980	100	4760	10	1	22653850	1577	15.64	2.38	12	22.73	445.00	2925.00	10290	20230620	-32.36	5000	20240416	39.20	7870	-11.56	20240527	5000	39.20	20240416	10290	-32.36	20230620	5000	39.20	20240416	3.61	N	366030	100	22 억		123115	N	N	0	N	00	N
22	20240529	121232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6830	210	2	3.17	31944327660	4593560	318.19	6590	7230	6420	8600	4640	6620	6954.16	0.54	0	-49809	6880	6750	6670	6540	6460	6815	6605	23	1980	100	4760	10	1	22653850	1547	15.35	2.34	12	20.28	445.00	2925.00	10290	20230620	-33.62	5000	20240416	36.60	7870	-13.21	20240527	5000	36.60	20240416	10290	-33.62	20230620	5000	36.60	20240416	3.61	N	366030	100	22 억		123115	N	N	0	N	00	N
23	20240529	111232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6830	210	2	3.17	30130290360	4328088	299.80	6590	7230	6420	8600	4640	6620	6961.58	0.54	0	-71741	6880	6750	6670	6540	6460	6815	6605	23	1980	100	4760	10	1	22653850	1547	15.35	2.34	12	19.11	445.00	2925.00	10290	20230620	-33.62	5000	20240416	36.60	7870	-13.21	20240527	5000	36.60	20240416	10290	-33.62	20230620	5000	36.60	20240416	3.61	N	366030	100	22 억		123115	N	N	0	N	00	N
24	20240529	101224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6950	330	2	4.98	10681222940	1563910	108.33	6590	7080	6420	8600	4640	6620	6829.83	0.54	0	-28203	6880	6750	6670	6540	6460	6815	6605	23	1980	100	4760	10	1	22653850	1574	15.62	2.38	12	6.90	445.00	2925.00	10290	20230620	-32.46	5000	20240416	39.00	7870	-11.69	20240527	5000	39.00	20240416	10290	-32.46	20230620	5000	39.00	20240416	3.61	N	366030	100	22 억		123115	N	N	0	N	00	N
25	20240529	091227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6480	-140	5	-2.11	815076380	125364	8.68	6590	6590	6440	8600	4640	6620	6501.59	0.54	0	2791	6880	6750	6670	6540	6460	6815	6605	23	1980	100	4760	10	1	22653850	1468	14.56	2.22	12	0.55	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	3.61	N	366030	100	22 억		123115	N	N	0	N	00	N
26	20240528	161222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6620	10	2	0.15	9274869530	1388793	17.33	6590	6800	6590	8590	4630	6610	6678.38	0.81	0	-61382	8303	7456	7023	6176	5743	7240	5960	23	1980	100	4750	10	1	22653850	1500	14.88	2.26	12	6.13	445.00	2925.00	10290	20230620	-35.67	5000	20240416	32.40	7870	-15.88	20240527	5000	32.40	20240416	10290	-35.67	20230620	5000	32.40	20240416	4.14	N	366030	100	22 억		184474	N	N	0	N	00	N
27	20240528	151224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6610	0	3	0.00	8756218130	1310484	16.35	6590	6800	6590	8590	4630	6610	6681.73	0.81	0	-46646	8303	7456	7023	6176	5743	7240	5960	23	1980	100	4750	10	1	22653850	1497	14.85	2.26	12	5.78	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	4.14	N	366030	100	22 억		184474	N	N	0	N	00	N
28	20240528	141228	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6660	50	2	0.76	8046772610	1203730	15.02	6590	6800	6590	8590	4630	6610	6684.93	0.81	0	-29464	8303	7456	7023	6176	5743	7240	5960	23	1980	100	4750	10	1	22653850	1509	14.97	2.28	12	5.31	445.00	2925.00	10290	20230620	-35.28	5000	20240416	33.20	7870	-15.37	20240527	5000	33.20	20240416	10290	-35.28	20230620	5000	33.20	20240416	4.14	N	366030	100	22 억		184474	N	N	0	N	00	N
29	20240528	131222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6650	40	2	0.61	6365356530	952736	11.89	6590	6800	6590	8590	4630	6610	6681.22	0.81	0	-51485	8303	7456	7023	6176	5743	7240	5960	23	1980	100	4750	10	1	22653850	1506	14.94	2.27	12	4.21	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	4.14	N	366030	100	22 억		184474	N	N	0	N	00	N
30	20240528	121223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6630	20	2	0.30	5997165300	897263	11.19	6590	6800	6590	8590	4630	6610	6683.93	0.81	0	-44984	8303	7456	7023	6176	5743	7240	5960	23	1980	100	4750	10	1	22653850	1502	14.90	2.27	12	3.96	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	4.14	N	366030	100	22 억		184474	N	N	0	N	00	N
31	20240528	111207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6710	100	2	1.51	5114110000	764752	9.54	6590	6800	6590	8590	4630	6610	6687.39	0.81	0	-29573	8303	7456	7023	6176	5743	7240	5960	23	1980	100	4750	10	1	22653850	1520	15.08	2.29	12	3.38	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	4.14	N	366030	100	22 억		184474	N	N	0	N	00	N
32	20240528	101223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6710	100	2	1.51	4094967970	612178	7.64	6590	6800	6590	8590	4630	6610	6689.32	0.81	0	10723	8303	7456	7023	6176	5743	7240	5960	23	1980	100	4750	10	1	22653850	1520	15.08	2.29	12	2.70	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	4.14	N	366030	100	22 억		184474	N	N	0	N	00	N
33	20240528	091226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6660	50	2	0.76	2337490940	348199	4.34	6590	6800	6590	8590	4630	6610	6713.41	0.81	0	-5773	8303	7456	7023	6176	5743	7240	5960	23	1980	100	4750	10	1	22653850	1509	14.97	2.28	12	1.54	445.00	2925.00	10290	20230620	-35.28	5000	20240416	33.20	7870	-15.37	20240527	5000	33.20	20240416	10290	-35.28	20230620	5000	33.20	20240416	4.14	N	366030	100	22 억		184474	N	N	0	N	00	N
34	20240527	161207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6610	-280	5	-4.06	57085958110	7965153	57.37	6850	7870	6590	8950	4830	6890	7167.68	0.34	0	97429	8030	7460	6410	5840	4790	7745	6125	23	2060	100	4960	10	1	22653850	1497	14.85	2.26	12	35.16	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	4.16	N	366030	100	22 억		77500	N	N	0	N	00	N
35	20240527	151225	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6660	-230	5	-3.34	56101209830	7816361	56.30	6850	7870	6620	8950	4830	6890	7177.68	0.34	0	69388	8030	7460	6410	5840	4790	7745	6125	23	2060	100	4960	10	1	22653850	1509	14.97	2.28	12	34.50	445.00	2925.00	10290	20230620	-35.28	5000	20240416	33.20	7870	-15.37	20240527	5000	33.20	20240416	10290	-35.28	20230620	5000	33.20	20240416	4.16	N	366030	100	22 억		77500	N	N	0	N	00	N
36	20240527	141222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6720	-170	5	-2.47	54636558090	7596917	54.72	6850	7870	6690	8950	4830	6890	7192.23	0.34	0	35607	8030	7460	6410	5840	4790	7745	6125	23	2060	100	4960	10	1	22653850	1522	15.10	2.30	12	33.53	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	4.16	N	366030	100	22 억		77500	N	N	0	N	00	N
37	20240527	131221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6750	-140	5	-2.03	53177229900	7379963	53.16	6850	7870	6710	8950	4830	6890	7205.93	0.34	0	29142	8030	7460	6410	5840	4790	7745	6125	23	2060	100	4960	10	1	22653850	1529	15.17	2.31	12	32.58	445.00	2925.00	10290	20230620	-34.40	5000	20240416	35.00	7870	-14.23	20240527	5000	35.00	20240416	10290	-34.40	20230620	5000	35.00	20240416	4.16	N	366030	100	22 억		77500	N	N	0	N	00	N
38	20240527	121221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6830	-60	5	-0.87	51545735670	7139149	51.42	6850	7870	6710	8950	4830	6890	7220.49	0.34	0	-6375	8030	7460	6410	5840	4790	7745	6125	23	2060	100	4960	10	1	22653850	1547	15.35	2.34	12	31.51	445.00	2925.00	10290	20230620	-33.62	5000	20240416	36.60	7870	-13.21	20240527	5000	36.60	20240416	10290	-33.62	20230620	5000	36.60	20240416	4.16	N	366030	100	22 억		77500	N	N	0	N	00	N
39	20240527	111221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6990	100	2	1.45	49269942790	6807796	49.04	6850	7870	6710	8950	4830	6890	7237.65	0.34	0	-19741	8030	7460	6410	5840	4790	7745	6125	23	2060	100	4960	10	1	22653850	1584	15.71	2.39	12	30.05	445.00	2925.00	10290	20230620	-32.07	5000	20240416	39.80	7870	-11.18	20240527	5000	39.80	20240416	10290	-32.07	20230620	5000	39.80	20240416	4.16	N	366030	100	22 억		77500	N	N	0	N	00	N
40	20240527	101218	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6940	50	2	0.73	45231944120	6229503	44.87	6850	7870	6710	8950	4830	6890	7261.36	0.34	0	-21658	8030	7460	6410	5840	4790	7745	6125	23	2060	100	4960	10	1	22653850	1572	15.60	2.37	12	27.50	445.00	2925.00	10290	20230620	-32.56	5000	20240416	38.80	7870	-11.82	20240527	5000	38.80	20240416	10290	-32.56	20230620	5000	38.80	20240416	4.16	N	366030	100	22 억		77500	N	N	0	N	00	N
41	20240527	091221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6830	-60	5	-0.87	4155503640	605240	4.36	6850	7020	6710	8950	4830	6890	6865.58	0.34	0	13595	8030	7460	6410	5840	4790	7745	6125	23	2060	100	4960	10	1	22653850	1547	15.35	2.34	12	2.67	445.00	2925.00	10290	20230620	-33.62	5000	20240416	36.60	7020	-2.71	20240527	5000	36.60	20240416	10290	-33.62	20230620	5000	36.60	20240416	4.16	N	366030	100	22 억		77500	N	N	0	N	00	N
42	20240524	161111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6890	1470	2	27.12	88749612550	13717727	18649.11	5360	6980	5360	7040	3800	5420	6468.72	0.57	0	-44222	5666	5542	5426	5302	5186	5485	5245	23	1620	100	3900	10	1	22653850	1561	15.48	2.36	12	60.55	445.00	2925.00	10290	20230620	-33.04	5000	20240416	37.80	6980	0.00	20240131	5000	37.80	20240416	10290	-33.04	20230620	5000	37.80	20240416	4.14	N	366030	100	22 억		129036	N	N	0	N	00	N
43	20240524	151113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6870	1450	2	26.75	81325400680	12638198	17181.50	5360	6980	5360	7040	3800	5420	6434.89	0.57	0	-45805	5666	5542	5426	5302	5186	5485	5245	23	1620	100	3900	10	1	22653850	1556	15.44	2.35	12	55.79	445.00	2925.00	10290	20230620	-33.24	5000	20240416	37.40	6980	0.00	20240131	5000	37.40	20240416	10290	-33.24	20230620	5000	37.40	20240416	4.14	N	366030	100	22 억		129036	N	N	0	N	00	N
44	20240524	141119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6280	860	2	15.87	60919758660	9567168	13006.47	5360	6890	5360	7040	3800	5420	6367.59	0.57	0	-26165	5666	5542	5426	5302	5186	5485	5245	23	1620	100	3900	10	1	22653850	1423	14.11	2.15	12	42.23	445.00	2925.00	10290	20230620	-38.97	5000	20240416	25.60	6980	-10.03	20240131	5000	25.60	20240416	10290	-38.97	20230620	5000	25.60	20240416	4.14	N	366030	100	22 억		129036	N	N	0	N	00	N
45	20240524	131114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6220	800	2	14.76	54662259480	8577307	11660.76	5360	6890	5360	7040	3800	5420	6372.89	0.57	0	-30692	5666	5542	5426	5302	5186	5485	5245	23	1620	100	3900	10	1	22653850	1409	13.98	2.13	12	37.86	445.00	2925.00	10290	20230620	-39.55	5000	20240416	24.40	6980	-10.89	20240131	5000	24.40	20240416	10290	-39.55	20230620	5000	24.40	20240416	4.14	N	366030	100	22 억		129036	N	N	0	N	00	N
46	20240524	121115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6610	1190	2	21.96	45456761170	7134583	9699.39	5360	6890	5360	7040	3800	5420	6371.33	0.57	0	-58053	5666	5542	5426	5302	5186	5485	5245	23	1620	100	3900	10	1	22653850	1497	14.85	2.26	12	31.49	445.00	2925.00	10290	20230620	-35.76	5000	20240416	32.20	6980	-5.30	20240131	5000	32.20	20240416	10290	-35.76	20230620	5000	32.20	20240416	4.14	N	366030	100	22 억		129036	N	N	0	N	00	N
47	20240524	111114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	6070	650	2	11.99	12325585750	2069703	2813.74	5360	6230	5360	7040	3800	5420	5955.24	0.57	0	24662	5666	5542	5426	5302	5186	5485	5245	23	1620	100	3900	10	1	22653850	1375	13.64	2.08	12	9.14	445.00	2925.00	10290	20230620	-41.01	5000	20240416	21.40	6980	-13.04	20240131	5000	21.40	20240416	10290	-41.01	20230620	5000	21.40	20240416	4.14	N	366030	100	22 억		129036	N	N	0	N	00	N
48	20240524	101121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5790	370	2	6.83	7593723880	1284716	1746.56	5360	6150	5360	7040	3800	5420	5910.82	0.57	0	-17259	5666	5542	5426	5302	5186	5485	5245	23	1620	100	3900	10	1	22653850	1312	13.01	1.98	12	5.67	445.00	2925.00	10290	20230620	-43.73	5000	20240416	15.80	6980	-17.05	20240131	5000	15.80	20240416	10290	-43.73	20230620	5000	15.80	20240416	4.14	N	366030	100	22 억		129036	N	N	0	N	00	N
49	20240524	091115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5590	170	2	3.14	219132450	40042	54.44	5360	5600	5360	7040	3800	5420	5472.57	0.57	0	10512	5666	5542	5426	5302	5186	5485	5245	23	1620	100	3900	10	1	22653850	1266	12.56	1.91	12	0.18	445.00	2925.00	10290	20230620	-45.68	5000	20240416	11.80	6980	-19.91	20240131	5000	11.80	20240416	10290	-45.68	20230620	5000	11.80	20240416	4.14	N	366030	100	22 억		129036	N	N	0	N	00	N
50	20240523	161111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5420	-60	5	-1.09	391366640	72161	108.91	5470	5550	5310	7120	3840	5480	5423.52	0.50	0	15258	5706	5592	5536	5422	5366	5565	5395	23	1640	100	3940	10	1	22653850	1228	12.18	1.85	12	0.32	445.00	2925.00	10290	20230620	-47.33	5000	20240416	8.40	6980	-22.35	20240131	5000	8.40	20240416	10290	-47.33	20230620	5000	8.40	20240416	4.10	N	366030	100	22 억		113548	N	N	0	N	00	N
51	20240523	151114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5440	-40	5	-0.73	354607150	65389	98.69	5470	5550	5310	7120	3840	5480	5423.04	0.50	0	12099	5706	5592	5536	5422	5366	5565	5395	23	1640	100	3940	10	1	22653850	1232	12.22	1.86	12	0.29	445.00	2925.00	10290	20230620	-47.13	5000	20240416	8.80	6980	-22.06	20240131	5000	8.80	20240416	10290	-47.13	20230620	5000	8.80	20240416	4.10	N	366030	100	22 억		113548	N	N	0	N	00	N
52	20240523	141117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5450	-30	5	-0.55	316142650	58303	87.99	5470	5550	5310	7120	3840	5480	5422.41	0.50	0	10566	5706	5592	5536	5422	5366	5565	5395	23	1640	100	3940	10	1	22653850	1235	12.25	1.86	12	0.26	445.00	2925.00	10290	20230620	-47.04	5000	20240416	9.00	6980	-21.92	20240131	5000	9.00	20240416	10290	-47.04	20230620	5000	9.00	20240416	4.10	N	366030	100	22 억		113548	N	N	0	N	00	N
53	20240523	131116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5450	-30	5	-0.55	282838150	52182	78.75	5470	5550	5310	7120	3840	5480	5420.22	0.50	0	8763	5706	5592	5536	5422	5366	5565	5395	23	1640	100	3940	10	1	22653850	1235	12.25	1.86	12	0.23	445.00	2925.00	10290	20230620	-47.04	5000	20240416	9.00	6980	-21.92	20240131	5000	9.00	20240416	10290	-47.04	20230620	5000	9.00	20240416	4.10	N	366030	100	22 억		113548	N	N	0	N	00	N
54	20240523	121111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5440	-40	5	-0.73	270098080	49838	75.22	5470	5550	5310	7120	3840	5480	5419.52	0.50	0	8516	5706	5592	5536	5422	5366	5565	5395	23	1640	100	3940	10	1	22653850	1232	12.22	1.86	12	0.22	445.00	2925.00	10290	20230620	-47.13	5000	20240416	8.80	6980	-22.06	20240131	5000	8.80	20240416	10290	-47.13	20230620	5000	8.80	20240416	4.10	N	366030	100	22 억		113548	N	N	0	N	00	N
55	20240523	111110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5470	-10	5	-0.18	256966700	47429	71.58	5470	5550	5310	7120	3840	5480	5417.92	0.50	0	7940	5706	5592	5536	5422	5366	5565	5395	23	1640	100	3940	10	1	22653850	1239	12.29	1.87	12	0.21	445.00	2925.00	10290	20230620	-46.84	5000	20240416	9.40	6980	-21.63	20240131	5000	9.40	20240416	10290	-46.84	20230620	5000	9.40	20240416	4.10	N	366030	100	22 억		113548	N	N	0	N	00	N
56	20240523	101113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5420	-60	5	-1.09	225693930	41684	62.91	5470	5550	5310	7120	3840	5480	5414.40	0.50	0	4230	5706	5592	5536	5422	5366	5565	5395	23	1640	100	3940	10	1	22653850	1228	12.18	1.85	12	0.18	445.00	2925.00	10290	20230620	-47.33	5000	20240416	8.40	6980	-22.35	20240131	5000	8.40	20240416	10290	-47.33	20230620	5000	8.40	20240416	4.10	N	366030	100	22 억		113548	N	N	0	N	00	N
57	20240523	091118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5400	-80	5	-1.46	81127080	14914	22.51	5470	5550	5390	7120	3840	5480	5439.66	0.50	0	-4969	5706	5592	5536	5422	5366	5565	5395	23	1640	100	3940	10	1	22653850	1223	12.13	1.85	12	0.07	445.00	2925.00	10290	20230620	-47.52	5000	20240416	8.00	6980	-22.64	20240131	5000	8.00	20240416	10290	-47.52	20230620	5000	8.00	20240416	4.10	N	366030	100	22 억		113548	N	N	0	N	00	N
58	20240522	161102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5480	-140	5	-2.49	357674810	64672	52.71	5620	5650	5480	7300	3940	5620	5529.89	0.61	0	-25445	5833	5726	5613	5506	5393	5780	5560	23	1680	100	4040	10	1	22653850	1241	12.31	1.87	12	0.29	445.00	2925.00	10290	20230620	-46.74	5000	20240416	9.60	6980	-21.49	20240131	5000	9.60	20240416	10290	-46.74	20230620	5000	9.60	20240416	4.12	N	366030	100	22 억		138993	N	N	0	N	00	N
59	20240522	151111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5510	-110	5	-1.96	326838190	59052	48.13	5620	5650	5480	7300	3940	5620	5533.95	0.61	0	-24392	5833	5726	5613	5506	5393	5780	5560	23	1680	100	4040	10	1	22653850	1248	12.38	1.88	12	0.26	445.00	2925.00	10290	20230620	-46.45	5000	20240416	10.20	6980	-21.06	20240131	5000	10.20	20240416	10290	-46.45	20230620	5000	10.20	20240416	4.12	N	366030	100	22 억		138993	N	N	0	N	00	N
60	20240522	141111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	-100	5	-1.78	242987260	43800	35.70	5620	5650	5500	7300	3940	5620	5546.73	0.61	0	-19298	5833	5726	5613	5506	5393	5780	5560	23	1680	100	4040	10	1	22653850	1250	12.40	1.89	12	0.19	445.00	2925.00	10290	20230620	-46.36	5000	20240416	10.40	6980	-20.92	20240131	5000	10.40	20240416	10290	-46.36	20230620	5000	10.40	20240416	4.12	N	366030	100	22 억		138993	N	N	0	N	00	N
61	20240522	131106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5540	-80	5	-1.42	164274950	29551	24.08	5620	5650	5520	7300	3940	5620	5557.88	0.61	0	-10713	5833	5726	5613	5506	5393	5780	5560	23	1680	100	4040	10	1	22653850	1255	12.45	1.89	12	0.13	445.00	2925.00	10290	20230620	-46.16	5000	20240416	10.80	6980	-20.63	20240131	5000	10.80	20240416	10290	-46.16	20230620	5000	10.80	20240416	4.12	N	366030	100	22 억		138993	N	N	0	N	00	N
62	20240522	121213	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5570	-50	5	-0.89	147161790	26467	21.57	5620	5650	5520	7300	3940	5620	5558.93	0.61	0	-10113	5833	5726	5613	5506	5393	5780	5560	23	1680	100	4040	10	1	22653850	1262	12.52	1.90	12	0.12	445.00	2925.00	10290	20230620	-45.87	5000	20240416	11.40	6980	-20.20	20240131	5000	11.40	20240416	10290	-45.87	20230620	5000	11.40	20240416	4.12	N	366030	100	22 억		138993	N	N	0	N	00	N
63	20240522	111116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5560	-60	5	-1.07	105398080	18963	15.45	5620	5650	5520	7300	3940	5620	5556.24	0.61	0	-4571	5833	5726	5613	5506	5393	5780	5560	23	1680	100	4040	10	1	22653850	1260	12.49	1.90	12	0.08	445.00	2925.00	10290	20230620	-45.97	5000	20240416	11.20	6980	-20.34	20240131	5000	11.20	20240416	10290	-45.97	20230620	5000	11.20	20240416	4.12	N	366030	100	22 억		138993	N	N	0	N	00	N
64	20240522	101109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5550	-70	5	-1.25	87568240	15751	12.84	5620	5650	5520	7300	3940	5620	5557.35	0.61	0	-2800	5833	5726	5613	5506	5393	5780	5560	23	1680	100	4040	10	1	22653850	1257	12.47	1.90	12	0.07	445.00	2925.00	10290	20230620	-46.06	5000	20240416	11.00	6980	-20.49	20240131	5000	11.00	20240416	10290	-46.06	20230620	5000	11.00	20240416	4.12	N	366030	100	22 억		138993	N	N	0	N	00	N
65	20240522	091111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5590	-30	5	-0.53	21875500	3912	3.19	5620	5650	5550	7300	3940	5620	5587.30	0.61	0	-794	5833	5726	5613	5506	5393	5780	5560	23	1680	100	4040	10	1	22653850	1266	12.56	1.91	12	0.02	445.00	2925.00	10290	20230620	-45.68	5000	20240416	11.80	6980	-19.91	20240131	5000	11.80	20240416	10290	-45.68	20230620	5000	11.80	20240416	4.12	N	366030	100	22 억		138993	N	N	0	N	00	N
66	20240521	161053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5620	110	2	2.00	680494120	121706	165.06	5510	5720	5500	7160	3860	5510	5591.29	0.75	0	-30186	5723	5616	5553	5446	5383	5585	5415	23	1650	100	3960	10	1	22653850	1273	12.63	1.92	12	0.54	445.00	2925.00	10290	20230620	-45.38	5000	20240416	12.40	6980	-19.48	20240131	5000	12.40	20240416	10290	-45.38	20230620	5000	12.40	20240416	4.11	N	366030	100	22 억		169276	N	N	0	N	00	N
67	20240521	151104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5560	50	2	0.91	639515020	114353	155.08	5510	5720	5500	7160	3860	5510	5592.46	0.75	0	-32809	5723	5616	5553	5446	5383	5585	5415	23	1650	100	3960	10	1	22653850	1260	12.49	1.90	12	0.50	445.00	2925.00	10290	20230620	-45.97	5000	20240416	11.20	6980	-20.34	20240131	5000	11.20	20240416	10290	-45.97	20230620	5000	11.20	20240416	4.11	N	366030	100	22 억		169276	N	N	0	N	00	N
68	20240521	141106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	70	2	1.27	606778430	108466	147.10	5510	5720	5500	7160	3860	5510	5594.18	0.75	0	-33629	5723	5616	5553	5446	5383	5585	5415	23	1650	100	3960	10	1	22653850	1264	12.54	1.91	12	0.48	445.00	2925.00	10290	20230620	-45.77	5000	20240416	11.60	6980	-20.06	20240131	5000	11.60	20240416	10290	-45.77	20230620	5000	11.60	20240416	4.11	N	366030	100	22 억		169276	N	N	0	N	00	N
69	20240521	131104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5550	40	2	0.73	583684440	104304	141.46	5510	5720	5500	7160	3860	5510	5595.99	0.75	0	-33646	5723	5616	5553	5446	5383	5585	5415	23	1650	100	3960	10	1	22653850	1257	12.47	1.90	12	0.46	445.00	2925.00	10290	20230620	-46.06	5000	20240416	11.00	6980	-20.49	20240131	5000	11.00	20240416	10290	-46.06	20230620	5000	11.00	20240416	4.11	N	366030	100	22 억		169276	N	N	0	N	00	N
70	20240521	121102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	70	2	1.27	560625800	100150	135.82	5510	5720	5500	7160	3860	5510	5597.86	0.75	0	-34029	5723	5616	5553	5446	5383	5585	5415	23	1650	100	3960	10	1	22653850	1264	12.54	1.91	12	0.44	445.00	2925.00	10290	20230620	-45.77	5000	20240416	11.60	6980	-20.06	20240131	5000	11.60	20240416	10290	-45.77	20230620	5000	11.60	20240416	4.11	N	366030	100	22 억		169276	N	N	0	N	00	N
71	20240521	111100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5600	90	2	1.63	511183200	91281	123.79	5510	5720	5500	7160	3860	5510	5600.11	0.75	0	-33479	5723	5616	5553	5446	5383	5585	5415	23	1650	100	3960	10	1	22653850	1269	12.58	1.91	12	0.40	445.00	2925.00	10290	20230620	-45.58	5000	20240416	12.00	6980	-19.77	20240131	5000	12.00	20240416	10290	-45.58	20230620	5000	12.00	20240416	4.11	N	366030	100	22 억		169276	N	N	0	N	00	N
72	20240521	101102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5520	10	2	0.18	112209370	20274	27.50	5510	5580	5500	7160	3860	5510	5534.64	0.75	0	2654	5723	5616	5553	5446	5383	5585	5415	23	1650	100	3960	10	1	22653850	1250	12.40	1.89	12	0.09	445.00	2925.00	10290	20230620	-46.36	5000	20240416	10.40	6980	-20.92	20240131	5000	10.40	20240416	10290	-46.36	20230620	5000	10.40	20240416	4.11	N	366030	100	22 억		169276	N	N	0	N	00	N
73	20240521	091058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5530	20	2	0.36	6229230	1130	1.53	5510	5540	5510	7160	3860	5510	5512.59	0.75	0	0	5723	5616	5553	5446	5383	5585	5415	23	1650	100	3960	10	1	22653850	1253	12.43	1.89	12	0.00	445.00	2925.00	10290	20230620	-46.26	5000	20240416	10.60	6980	-20.77	20240131	5000	10.60	20240416	10290	-46.26	20230620	5000	10.60	20240416	4.11	N	366030	100	22 억		169276	N	N	0	N	00	N
74	20240517	161105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5640	-100	5	-1.74	377789630	67153	47.77	5740	5740	5580	7460	4020	5740	5625.50	0.74	0	-1105	6040	5890	5800	5650	5560	5845	5605	23	1720	100	4130	10	1	22653850	1278	12.67	1.93	12	0.30	445.00	2925.00	10290	20230620	-45.19	5000	20240416	12.80	6980	-19.20	20240131	5000	12.80	20240416	10290	-45.19	20230620	5000	12.80	20240416	4.18	N	366030	100	22 억		166897	N	N	0	N	00	N
75	20240517	151108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5620	-120	5	-2.09	353724980	62884	44.74	5740	5740	5580	7460	4020	5740	5624.93	0.74	0	407	6040	5890	5800	5650	5560	5845	5605	23	1720	100	4130	10	1	22653850	1273	12.63	1.92	12	0.28	445.00	2925.00	10290	20230620	-45.38	5000	20240416	12.40	6980	-19.48	20240131	5000	12.40	20240416	10290	-45.38	20230620	5000	12.40	20240416	4.18	N	366030	100	22 억		166897	N	N	0	N	00	N
76	20240517	141059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5630	-110	5	-1.92	324713390	57707	41.05	5740	5740	5580	7460	4020	5740	5626.81	0.74	0	218	6040	5890	5800	5650	5560	5845	5605	23	1720	100	4130	10	1	22653850	1275	12.65	1.92	12	0.25	445.00	2925.00	10290	20230620	-45.29	5000	20240416	12.60	6980	-19.34	20240131	5000	12.60	20240416	10290	-45.29	20230620	5000	12.60	20240416	4.18	N	366030	100	22 억		166897	N	N	0	N	00	N
77	20240517	131051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5600	-140	5	-2.44	285750140	50765	36.12	5740	5740	5580	7460	4020	5740	5628.75	0.74	0	64	6040	5890	5800	5650	5560	5845	5605	23	1720	100	4130	10	1	22653850	1269	12.58	1.91	12	0.22	445.00	2925.00	10290	20230620	-45.58	5000	20240416	12.00	6980	-19.77	20240131	5000	12.00	20240416	10290	-45.58	20230620	5000	12.00	20240416	4.18	N	366030	100	22 억		166897	N	N	0	N	00	N
78	20240517	121051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5670	-70	5	-1.22	249328250	44286	31.51	5740	5740	5580	7460	4020	5740	5629.80	0.74	0	177	6040	5890	5800	5650	5560	5845	5605	23	1720	100	4130	10	1	22653850	1284	12.74	1.94	12	0.20	445.00	2925.00	10290	20230620	-44.90	5000	20240416	13.40	6980	-18.77	20240131	5000	13.40	20240416	10290	-44.90	20230620	5000	13.40	20240416	4.18	N	366030	100	22 억		166897	N	N	0	N	00	N
79	20240517	111051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5640	-100	5	-1.74	225832220	40118	28.54	5740	5740	5580	7460	4020	5740	5629.03	0.74	0	503	6040	5890	5800	5650	5560	5845	5605	23	1720	100	4130	10	1	22653850	1278	12.67	1.93	12	0.18	445.00	2925.00	10290	20230620	-45.19	5000	20240416	12.80	6980	-19.20	20240131	5000	12.80	20240416	10290	-45.19	20230620	5000	12.80	20240416	4.18	N	366030	100	22 억		166897	N	N	0	N	00	N
80	20240517	101045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5640	-100	5	-1.74	142302970	25208	17.93	5740	5740	5600	7460	4020	5740	5644.92	0.74	0	-2095	6040	5890	5800	5650	5560	5845	5605	23	1720	100	4130	10	1	22653850	1278	12.67	1.93	12	0.11	445.00	2925.00	10290	20230620	-45.19	5000	20240416	12.80	6980	-19.20	20240131	5000	12.80	20240416	10290	-45.19	20230620	5000	12.80	20240416	4.18	N	366030	100	22 억		166897	N	N	0	N	00	N
81	20240517	091052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5700	-40	5	-0.70	31320470	5488	3.90	5740	5740	5690	7460	4020	5740	5706.71	0.74	0	-3280	6040	5890	5800	5650	5560	5845	5605	23	1720	100	4130	10	1	22653850	1291	12.81	1.95	12	0.02	445.00	2925.00	10290	20230620	-44.61	5000	20240416	14.00	6980	-18.34	20240131	5000	14.00	20240416	10290	-44.61	20230620	5000	14.00	20240416	4.18	N	366030	100	22 억		166897	N	N	0	N	00	N
82	20240516	161042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5740	0	3	0.00	810414990	140050	111.22	5800	5950	5710	7460	4020	5740	5786.61	0.72	0	3106	5866	5802	5726	5662	5586	5835	5695	23	1720	100	4130	10	1	22653850	1300	12.90	1.96	12	0.62	445.00	2925.00	10290	20230620	-44.22	5000	20240416	14.80	6980	-17.77	20240131	5000	14.80	20240416	10290	-44.22	20230620	5000	14.80	20240416	4.14	N	366030	100	22 억		163612	N	N	0	N	00	N
83	20240516	151040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5720	-20	5	-0.35	766987670	132463	105.20	5800	5950	5710	7460	4020	5740	5790.20	0.72	0	516	5866	5802	5726	5662	5586	5835	5695	23	1720	100	4130	10	1	22653850	1296	12.85	1.96	12	0.58	445.00	2925.00	10290	20230620	-44.41	5000	20240416	14.40	6980	-18.05	20240131	5000	14.40	20240416	10290	-44.41	20230620	5000	14.40	20240416	4.14	N	366030	100	22 억		163612	N	N	0	N	00	N
84	20240516	141048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5740	0	3	0.00	656266680	113109	89.83	5800	5950	5720	7460	4020	5740	5802.07	0.72	0	-4722	5866	5802	5726	5662	5586	5835	5695	23	1720	100	4130	10	1	22653850	1300	12.90	1.96	12	0.50	445.00	2925.00	10290	20230620	-44.22	5000	20240416	14.80	6980	-17.77	20240131	5000	14.80	20240416	10290	-44.22	20230620	5000	14.80	20240416	4.14	N	366030	100	22 억		163612	N	N	0	N	00	N
85	20240516	131041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5780	40	2	0.70	603569440	103929	82.54	5800	5950	5740	7460	4020	5740	5807.52	0.72	0	-4838	5866	5802	5726	5662	5586	5835	5695	23	1720	100	4130	10	1	22653850	1309	12.99	1.98	12	0.46	445.00	2925.00	10290	20230620	-43.83	5000	20240416	15.60	6980	-17.19	20240131	5000	15.60	20240416	10290	-43.83	20230620	5000	15.60	20240416	4.14	N	366030	100	22 억		163612	N	N	0	N	00	N
86	20240516	121038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5780	40	2	0.70	522332390	89827	71.34	5800	5950	5740	7460	4020	5740	5814.87	0.72	0	-1645	5866	5802	5726	5662	5586	5835	5695	23	1720	100	4130	10	1	22653850	1309	12.99	1.98	12	0.40	445.00	2925.00	10290	20230620	-43.83	5000	20240416	15.60	6980	-17.19	20240131	5000	15.60	20240416	10290	-43.83	20230620	5000	15.60	20240416	4.14	N	366030	100	22 억		163612	N	N	0	N	00	N
87	20240516	111038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5780	40	2	0.70	503746930	86607	68.78	5800	5950	5740	7460	4020	5740	5816.47	0.72	0	-1225	5866	5802	5726	5662	5586	5835	5695	23	1720	100	4130	10	1	22653850	1309	12.99	1.98	12	0.38	445.00	2925.00	10290	20230620	-43.83	5000	20240416	15.60	6980	-17.19	20240131	5000	15.60	20240416	10290	-43.83	20230620	5000	15.60	20240416	4.14	N	366030	100	22 억		163612	N	N	0	N	00	N
88	20240516	101042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5770	30	2	0.52	455602170	78241	62.14	5800	5950	5740	7460	4020	5740	5823.06	0.72	0	-2041	5866	5802	5726	5662	5586	5835	5695	23	1720	100	4130	10	1	22653850	1307	12.97	1.97	12	0.35	445.00	2925.00	10290	20230620	-43.93	5000	20240416	15.40	6980	-17.34	20240131	5000	15.40	20240416	10290	-43.93	20230620	5000	15.40	20240416	4.14	N	366030	100	22 억		163612	N	N	0	N	00	N
89	20240516	091041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5760	20	2	0.35	109936720	18940	15.04	5800	5870	5750	7460	4020	5740	5804.48	0.72	0	-4461	5866	5802	5726	5662	5586	5835	5695	23	1720	100	4130	10	1	22653850	1305	12.94	1.97	12	0.08	445.00	2925.00	10290	20230620	-44.02	5000	20240416	15.20	6980	-17.48	20240131	5000	15.20	20240416	10290	-44.02	20230620	5000	15.20	20240416	4.14	N	366030	100	22 억		163612	N	N	0	N	00	N
90	20240514	161053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5740	110	2	1.95	717714720	125072	132.79	5680	5790	5650	7310	3950	5630	5738.41	0.56	0	36617	5803	5716	5643	5556	5483	5680	5520	23	1680	100	4050	10	1	22653850	1300	12.90	1.96	12	0.55	445.00	2925.00	10290	20230620	-44.22	5000	20240416	14.80	6980	-17.77	20240131	5000	14.80	20240416	10290	-44.22	20230620	5000	14.80	20240416	3.98	N	366030	100	22 억		127174	N	N	0	N	00	N
91	20240514	151056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5760	130	2	2.31	663632260	115659	122.79	5680	5790	5650	7310	3950	5630	5737.84	0.56	0	35165	5803	5716	5643	5556	5483	5680	5520	23	1680	100	4050	10	1	22653850	1305	12.94	1.97	12	0.51	445.00	2925.00	10290	20230620	-44.02	5000	20240416	15.20	6980	-17.48	20240131	5000	15.20	20240416	10290	-44.02	20230620	5000	15.20	20240416	3.98	N	366030	100	22 억		127174	N	N	0	N	00	N
92	20240514	141055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5760	130	2	2.31	558079650	97307	103.31	5680	5790	5650	7310	3950	5630	5735.25	0.56	0	30341	5803	5716	5643	5556	5483	5680	5520	23	1680	100	4050	10	1	22653850	1305	12.94	1.97	12	0.43	445.00	2925.00	10290	20230620	-44.02	5000	20240416	15.20	6980	-17.48	20240131	5000	15.20	20240416	10290	-44.02	20230620	5000	15.20	20240416	3.98	N	366030	100	22 억		127174	N	N	0	N	00	N
93	20240514	131057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5760	130	2	2.31	470896580	82127	87.19	5680	5790	5650	7310	3950	5630	5733.76	0.56	0	24796	5803	5716	5643	5556	5483	5680	5520	23	1680	100	4050	10	1	22653850	1305	12.94	1.97	12	0.36	445.00	2925.00	10290	20230620	-44.02	5000	20240416	15.20	6980	-17.48	20240131	5000	15.20	20240416	10290	-44.02	20230620	5000	15.20	20240416	3.98	N	366030	100	22 억		127174	N	N	0	N	00	N
94	20240514	121052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5710	80	2	1.42	437502200	76318	81.03	5680	5790	5650	7310	3950	5630	5732.62	0.56	0	24184	5803	5716	5643	5556	5483	5680	5520	23	1680	100	4050	10	1	22653850	1294	12.83	1.95	12	0.34	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	3.98	N	366030	100	22 억		127174	N	N	0	N	00	N
95	20240514	111054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5710	80	2	1.42	396001270	69062	73.32	5680	5790	5650	7310	3950	5630	5734.00	0.56	0	23554	5803	5716	5643	5556	5483	5680	5520	23	1680	100	4050	10	1	22653850	1294	12.83	1.95	12	0.30	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	3.98	N	366030	100	22 억		127174	N	N	0	N	00	N
96	20240514	101051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5750	120	2	2.13	323559910	56403	59.88	5680	5790	5650	7310	3950	5630	5736.57	0.56	0	22408	5803	5716	5643	5556	5483	5680	5520	23	1680	100	4050	10	1	22653850	1303	12.92	1.97	12	0.25	445.00	2925.00	10290	20230620	-44.12	5000	20240416	15.00	6980	-17.62	20240131	5000	15.00	20240416	10290	-44.12	20230620	5000	15.00	20240416	3.98	N	366030	100	22 억		127174	N	N	0	N	00	N
97	20240514	091053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5730	100	2	1.78	122105790	21372	22.69	5680	5760	5650	7310	3950	5630	5713.35	0.56	0	12025	5803	5716	5643	5556	5483	5680	5520	23	1680	100	4050	10	1	22653850	1298	12.88	1.96	12	0.09	445.00	2925.00	10290	20230620	-44.31	5000	20240416	14.60	6980	-17.91	20240131	5000	14.60	20240416	10290	-44.31	20230620	5000	14.60	20240416	3.98	N	366030	100	22 억		127174	N	N	0	N	00	N
98	20240513	161051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5630	-60	5	-1.05	525558030	93335	20.00	5700	5730	5570	7390	3990	5690	5630.75	0.53	0	6900	6210	5950	5790	5530	5370	6080	5660	23	1700	100	4090	10	1	22653850	1275	12.65	1.92	12	0.41	445.00	2925.00	10290	20230620	-45.29	5000	20240416	12.60	6980	-19.34	20240131	5000	12.60	20240416	10290	-45.29	20230620	5000	12.60	20240416	3.95	N	366030	100	22 억		120925	N	N	0	N	00	N
99	20240513	151053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5630	-60	5	-1.05	494937890	87893	18.83	5700	5730	5570	7390	3990	5690	5631.01	0.53	0	4350	6210	5950	5790	5530	5370	6080	5660	23	1700	100	4090	10	1	22653850	1275	12.65	1.92	12	0.39	445.00	2925.00	10290	20230620	-45.29	5000	20240416	12.60	6980	-19.34	20240131	5000	12.60	20240416	10290	-45.29	20230620	5000	12.60	20240416	3.95	N	366030	100	22 억		120925	N	N	0	N	00	N
100	20240513	141053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5610	-80	5	-1.41	435649810	77355	16.58	5700	5730	5570	7390	3990	5690	5631.67	0.53	0	-2382	6210	5950	5790	5530	5370	6080	5660	23	1700	100	4090	10	1	22653850	1271	12.61	1.92	12	0.34	445.00	2925.00	10290	20230620	-45.48	5000	20240416	12.20	6980	-19.63	20240131	5000	12.20	20240416	10290	-45.48	20230620	5000	12.20	20240416	3.95	N	366030	100	22 억		120925	N	N	0	N	00	N
101	20240513	131047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5620	-70	5	-1.23	409493190	72689	15.58	5700	5730	5570	7390	3990	5690	5633.34	0.53	0	-6161	6210	5950	5790	5530	5370	6080	5660	23	1700	100	4090	10	1	22653850	1273	12.63	1.92	12	0.32	445.00	2925.00	10290	20230620	-45.38	5000	20240416	12.40	6980	-19.48	20240131	5000	12.40	20240416	10290	-45.38	20230620	5000	12.40	20240416	3.95	N	366030	100	22 억		120925	N	N	0	N	00	N
102	20240513	121051	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5620	-70	5	-1.23	393429220	69827	14.96	5700	5730	5570	7390	3990	5690	5634.18	0.53	0	-7027	6210	5950	5790	5530	5370	6080	5660	23	1700	100	4090	10	1	22653850	1273	12.63	1.92	12	0.31	445.00	2925.00	10290	20230620	-45.38	5000	20240416	12.40	6980	-19.48	20240131	5000	12.40	20240416	10290	-45.38	20230620	5000	12.40	20240416	3.95	N	366030	100	22 억		120925	N	N	0	N	00	N
103	20240513	111050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5580	-110	5	-1.93	366632280	65031	13.93	5700	5730	5570	7390	3990	5690	5637.65	0.53	0	-7259	6210	5950	5790	5530	5370	6080	5660	23	1700	100	4090	10	1	22653850	1264	12.54	1.91	12	0.29	445.00	2925.00	10290	20230620	-45.77	5000	20240416	11.60	6980	-20.06	20240131	5000	11.60	20240416	10290	-45.77	20230620	5000	11.60	20240416	3.95	N	366030	100	22 억		120925	N	N	0	N	00	N
104	20240513	101049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5680	-10	5	-0.18	187501580	33038	7.08	5700	5730	5640	7390	3990	5690	5675.24	0.53	0	-4980	6210	5950	5790	5530	5370	6080	5660	23	1700	100	4090	10	1	22653850	1287	12.76	1.94	12	0.15	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	3.95	N	366030	100	22 억		120925	N	N	0	N	00	N
105	20240513	091052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5670	-20	5	-0.35	38642210	6802	1.46	5700	5710	5660	7390	3990	5690	5680.73	0.53	0	-2502	6210	5950	5790	5530	5370	6080	5660	23	1700	100	4090	10	1	22653850	1284	12.74	1.94	12	0.03	445.00	2925.00	10290	20230620	-44.90	5000	20240416	13.40	6980	-18.77	20240131	5000	13.40	20240416	10290	-44.90	20230620	5000	13.40	20240416	3.95	N	366030	100	22 억		120925	N	N	0	N	00	N
106	20240510	161020	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5690	20	2	0.35	2649274260	456228	303.08	5670	6050	5630	7370	3970	5670	5806.99	0.56	0	-2863	5843	5756	5673	5586	5503	5800	5630	23	1700	100	4080	10	1	22653850	1289	12.79	1.95	12	2.01	445.00	2925.00	10290	20230620	-44.70	5000	20240416	13.80	6980	-18.48	20240131	5000	13.80	20240416	10290	-44.70	20230620	5000	13.80	20240416	3.95	N	366030	100	22 억		125735	N	N	0	N	00	N
107	20240510	151028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5700	30	2	0.53	2520254450	433562	288.02	5670	6050	5630	7370	3970	5670	5812.90	0.56	0	-12772	5843	5756	5673	5586	5503	5800	5630	23	1700	100	4080	10	1	22653850	1291	12.81	1.95	12	1.91	445.00	2925.00	10290	20230620	-44.61	5000	20240416	14.00	6980	-18.34	20240131	5000	14.00	20240416	10290	-44.61	20230620	5000	14.00	20240416	3.95	N	366030	100	22 억		125735	N	N	0	N	00	N
108	20240510	141031	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5780	110	2	1.94	2307984870	396564	263.44	5670	6050	5630	7370	3970	5670	5819.96	0.56	0	-20788	5843	5756	5673	5586	5503	5800	5630	23	1700	100	4080	10	1	22653850	1309	12.99	1.98	12	1.75	445.00	2925.00	10290	20230620	-43.83	5000	20240416	15.60	6980	-17.19	20240131	5000	15.60	20240416	10290	-43.83	20230620	5000	15.60	20240416	3.95	N	366030	100	22 억		125735	N	N	0	N	00	N
109	20240510	131021	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5810	140	2	2.47	2154491120	370103	245.86	5670	6050	5630	7370	3970	5670	5821.33	0.56	0	-17611	5843	5756	5673	5586	5503	5800	5630	23	1700	100	4080	10	1	22653850	1316	13.06	1.99	12	1.63	445.00	2925.00	10290	20230620	-43.54	5000	20240416	16.20	6980	-16.76	20240131	5000	16.20	20240416	10290	-43.54	20230620	5000	16.20	20240416	3.95	N	366030	100	22 억		125735	N	N	0	N	00	N
110	20240510	121017	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5820	150	2	2.65	1101986420	191018	126.89	5670	5830	5630	7370	3970	5670	5769.02	0.56	0	-11911	5843	5756	5673	5586	5503	5800	5630	23	1700	100	4080	10	1	22653850	1318	13.08	1.99	12	0.84	445.00	2925.00	10290	20230620	-43.44	5000	20240416	16.40	6980	-16.62	20240131	5000	16.40	20240416	10290	-43.44	20230620	5000	16.40	20240416	3.95	N	366030	100	22 억		125735	N	N	0	N	00	N
111	20240510	111022	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5760	90	2	1.59	902117880	156443	103.93	5670	5830	5630	7370	3970	5670	5766.43	0.56	0	-6952	5843	5756	5673	5586	5503	5800	5630	23	1700	100	4080	10	1	22653850	1305	12.94	1.97	12	0.69	445.00	2925.00	10290	20230620	-44.02	5000	20240416	15.20	6980	-17.48	20240131	5000	15.20	20240416	10290	-44.02	20230620	5000	15.20	20240416	3.95	N	366030	100	22 억		125735	N	N	0	N	00	N
112	20240510	101021	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5710	40	2	0.71	772263640	133870	88.93	5670	5830	5630	7370	3970	5670	5768.76	0.56	0	-7038	5843	5756	5673	5586	5503	5800	5630	23	1700	100	4080	10	1	22653850	1294	12.83	1.95	12	0.59	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	3.95	N	366030	100	22 억		125735	N	N	0	N	00	N
113	20240510	091024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5730	60	2	1.06	89120910	15679	10.42	5670	5730	5630	7370	3970	5670	5684.09	0.56	0	-1315	5843	5756	5673	5586	5503	5800	5630	23	1700	100	4080	10	1	22653850	1298	12.88	1.96	12	0.07	445.00	2925.00	10290	20230620	-44.31	5000	20240416	14.60	6980	-17.91	20240131	5000	14.60	20240416	10290	-44.31	20230620	5000	14.60	20240416	3.95	N	366030	100	22 억		125735	N	N	0	N	00	N
114	20240509	161044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5670	80	2	1.43	836755560	147323	110.82	5630	5760	5590	7260	3920	5590	5679.87	0.63	0	-17276	5816	5702	5636	5522	5456	5670	5490	23	1670	100	4020	10	1	22653850	1284	12.74	1.94	12	0.65	445.00	2925.00	10290	20230620	-44.90	5000	20240416	13.40	6980	-18.77	20240131	5000	13.40	20240416	10290	-44.90	20230620	5000	13.40	20240416	3.99	N	366030	100	22 억		142761	N	N	0	N	00	N
115	20240509	151039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5680	90	2	1.61	787320730	138611	104.27	5630	5760	5590	7260	3920	5590	5680.07	0.63	0	-16877	5816	5702	5636	5522	5456	5670	5490	23	1670	100	4020	10	1	22653850	1287	12.76	1.94	12	0.61	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	3.99	N	366030	100	22 억		142761	N	N	0	N	00	N
116	20240509	140923	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5720	130	2	2.33	660252710	116243	87.44	5630	5760	5590	7260	3920	5590	5679.94	0.63	0	-14447	5816	5702	5636	5522	5456	5670	5490	23	1670	100	4020	10	1	22653850	1296	12.85	1.96	12	0.51	445.00	2925.00	10290	20230620	-44.41	5000	20240416	14.40	6980	-18.05	20240131	5000	14.40	20240416	10290	-44.41	20230620	5000	14.40	20240416	3.99	N	366030	100	22 억		142761	N	N	0	N	00	N
117	20240509	131024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5680	90	2	1.61	580045190	102180	76.86	5630	5760	5590	7260	3920	5590	5676.70	0.63	0	-15952	5816	5702	5636	5522	5456	5670	5490	23	1670	100	4020	10	1	22653850	1287	12.76	1.94	12	0.45	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	3.99	N	366030	100	22 억		142761	N	N	0	N	00	N
118	20240509	121019	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5680	90	2	1.61	348813860	61701	46.41	5630	5700	5590	7260	3920	5590	5653.29	0.63	0	-8461	5816	5702	5636	5522	5456	5670	5490	23	1670	100	4020	10	1	22653850	1287	12.76	1.94	12	0.27	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	3.99	N	366030	100	22 억		142761	N	N	0	N	00	N
119	20240509	111005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5660	70	2	1.25	280052070	49543	37.27	5630	5700	5590	7260	3920	5590	5652.71	0.63	0	-5958	5816	5702	5636	5522	5456	5670	5490	23	1670	100	4020	10	1	22653850	1282	12.72	1.94	12	0.22	445.00	2925.00	10290	20230620	-45.00	5000	20240416	13.20	6980	-18.91	20240131	5000	13.20	20240416	10290	-45.00	20230620	5000	13.20	20240416	3.99	N	366030	100	22 억		142761	N	N	0	N	00	N
120	20240509	101009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5630	40	2	0.72	108783500	19306	14.52	5630	5670	5590	7260	3920	5590	5634.70	0.63	0	45	5816	5702	5636	5522	5456	5670	5490	23	1670	100	4020	10	1	22653850	1275	12.65	1.92	12	0.09	445.00	2925.00	10290	20230620	-45.29	5000	20240416	12.60	6980	-19.34	20240131	5000	12.60	20240416	10290	-45.29	20230620	5000	12.60	20240416	3.99	N	366030	100	22 억		142761	N	N	0	N	00	N
121	20240509	091009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5600	10	2	0.18	22092900	3934	2.96	5630	5660	5590	7260	3920	5590	5615.89	0.63	0	1556	5816	5702	5636	5522	5456	5670	5490	23	1670	100	4020	10	1	22653850	1269	12.58	1.91	12	0.02	445.00	2925.00	10290	20230620	-45.58	5000	20240416	12.00	6980	-19.77	20240131	5000	12.00	20240416	10290	-45.58	20230620	5000	12.00	20240416	3.99	N	366030	100	22 억		142761	N	N	0	N	00	N
122	20240508	160959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5590	-110	5	-1.93	735610190	130629	72.32	5640	5750	5570	7410	3990	5700	5631.20	0.54	0	21210	5846	5772	5646	5572	5446	5810	5610	23	1710	100	4100	10	1	22653850	1266	12.56	1.91	12	0.58	445.00	2925.00	10290	20230620	-45.68	5000	20240416	11.80	6980	-19.91	20240131	5000	11.80	20240416	10290	-45.68	20230620	5000	11.80	20240416	4.02	N	366030	100	22 억		121502	N	N	0	N	00	N
123	20240508	151003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5610	-90	5	-1.58	683692690	121350	67.18	5640	5750	5570	7410	3990	5700	5633.90	0.54	0	16356	5846	5772	5646	5572	5446	5810	5610	23	1710	100	4100	10	1	22653850	1271	12.61	1.92	12	0.54	445.00	2925.00	10290	20230620	-45.48	5000	20240416	12.20	6980	-19.63	20240131	5000	12.20	20240416	10290	-45.48	20230620	5000	12.20	20240416	4.02	N	366030	100	22 억		121502	N	N	0	N	00	N
124	20240508	140957	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5600	-100	5	-1.75	561608350	99549	55.11	5640	5750	5570	7410	3990	5700	5641.36	0.54	0	6946	5846	5772	5646	5572	5446	5810	5610	23	1710	100	4100	10	1	22653850	1269	12.58	1.91	12	0.44	445.00	2925.00	10290	20230620	-45.58	5000	20240416	12.00	6980	-19.77	20240131	5000	12.00	20240416	10290	-45.58	20230620	5000	12.00	20240416	4.02	N	366030	100	22 억		121502	N	N	0	N	00	N
125	20240508	130955	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5610	-90	5	-1.58	427407040	75561	41.83	5640	5750	5600	7410	3990	5700	5656.29	0.54	0	3830	5846	5772	5646	5572	5446	5810	5610	23	1710	100	4100	10	1	22653850	1271	12.61	1.92	12	0.33	445.00	2925.00	10290	20230620	-45.48	5000	20240416	12.20	6980	-19.63	20240131	5000	12.20	20240416	10290	-45.48	20230620	5000	12.20	20240416	4.02	N	366030	100	22 억		121502	N	N	0	N	00	N
126	20240508	120953	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5640	-60	5	-1.05	388700130	68672	38.02	5640	5750	5600	7410	3990	5700	5660.08	0.54	0	2496	5846	5772	5646	5572	5446	5810	5610	23	1710	100	4100	10	1	22653850	1278	12.67	1.93	12	0.30	445.00	2925.00	10290	20230620	-45.19	5000	20240416	12.80	6980	-19.20	20240131	5000	12.80	20240416	10290	-45.19	20230620	5000	12.80	20240416	4.02	N	366030	100	22 억		121502	N	N	0	N	00	N
127	20240508	111034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5660	-40	5	-0.70	295227110	52031	28.81	5640	5750	5640	7410	3990	5700	5673.92	0.54	0	1907	5846	5772	5646	5572	5446	5810	5610	23	1710	100	4100	10	1	22653850	1282	12.72	1.94	12	0.23	445.00	2925.00	10290	20230620	-45.00	5000	20240416	13.20	6980	-18.91	20240131	5000	13.20	20240416	10290	-45.00	20230620	5000	13.20	20240416	4.02	N	366030	100	22 억		121502	N	N	0	N	00	N
128	20240508	101006	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5680	-20	5	-0.35	238691370	42021	23.26	5640	5750	5640	7410	3990	5700	5680.15	0.54	0	1379	5846	5772	5646	5572	5446	5810	5610	23	1710	100	4100	10	1	22653850	1287	12.76	1.94	12	0.19	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	4.02	N	366030	100	22 억		121502	N	N	0	N	00	N
129	20240508	091009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5720	20	2	0.35	66984340	11822	6.54	5640	5720	5640	7410	3990	5700	5665.24	0.54	0	3149	5846	5772	5646	5572	5446	5810	5610	23	1710	100	4100	10	1	22653850	1296	12.85	1.96	12	0.05	445.00	2925.00	10290	20230620	-44.41	5000	20240416	14.40	6980	-18.05	20240131	5000	14.40	20240416	10290	-44.41	20230620	5000	14.40	20240416	4.02	N	366030	100	22 억		121502	N	N	0	N	00	N
130	20240503	161028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5650	30	2	0.53	1203549250	212938	28.68	5670	5750	5590	7300	3940	5620	5652.25	0.38	0	18022	6013	5816	5713	5516	5413	5765	5465	23	1680	100	4040	10	1	22653850	1280	12.70	1.93	12	0.94	445.00	2925.00	10290	20230620	-45.09	5000	20240416	13.00	6980	-19.05	20240131	5000	13.00	20240416	10290	-45.09	20230620	5000	13.00	20240416	3.84	N	366030	100	22 억		87203	N	N	0	N	00	N
131	20240503	151027	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5640	20	2	0.36	1123392600	198722	26.76	5670	5750	5590	7300	3940	5620	5653.09	0.38	0	16044	6013	5816	5713	5516	5413	5765	5465	23	1680	100	4040	10	1	22653850	1278	12.67	1.93	12	0.88	445.00	2925.00	10290	20230620	-45.19	5000	20240416	12.80	6980	-19.20	20240131	5000	12.80	20240416	10290	-45.19	20230620	5000	12.80	20240416	3.84	N	366030	100	22 억		87203	N	N	0	N	00	N
132	20240503	141030	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5660	40	2	0.71	944254190	166913	22.48	5670	5750	5590	7300	3940	5620	5657.16	0.38	0	12237	6013	5816	5713	5516	5413	5765	5465	23	1680	100	4040	10	1	22653850	1282	12.72	1.94	12	0.74	445.00	2925.00	10290	20230620	-45.00	5000	20240416	13.20	6980	-18.91	20240131	5000	13.20	20240416	10290	-45.00	20230620	5000	13.20	20240416	3.84	N	366030	100	22 억		87203	N	N	0	N	00	N
133	20240503	131029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5670	50	2	0.89	768481570	135873	18.30	5670	5750	5590	7300	3940	5620	5655.88	0.38	0	2748	6013	5816	5713	5516	5413	5765	5465	23	1680	100	4040	10	1	22653850	1284	12.74	1.94	12	0.60	445.00	2925.00	10290	20230620	-44.90	5000	20240416	13.40	6980	-18.77	20240131	5000	13.40	20240416	10290	-44.90	20230620	5000	13.40	20240416	3.84	N	366030	100	22 억		87203	N	N	0	N	00	N
134	20240503	121026	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5670	50	2	0.89	706330600	124879	16.82	5670	5750	5590	7300	3940	5620	5656.12	0.38	0	-2769	6013	5816	5713	5516	5413	5765	5465	23	1680	100	4040	10	1	22653850	1284	12.74	1.94	12	0.55	445.00	2925.00	10290	20230620	-44.90	5000	20240416	13.40	6980	-18.77	20240131	5000	13.40	20240416	10290	-44.90	20230620	5000	13.40	20240416	3.84	N	366030	100	22 억		87203	N	N	0	N	00	N
135	20240503	111025	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5660	40	2	0.71	641625640	113453	15.28	5670	5750	5590	7300	3940	5620	5655.43	0.38	0	-57	6013	5816	5713	5516	5413	5765	5465	23	1680	100	4040	10	1	22653850	1282	12.72	1.94	12	0.50	445.00	2925.00	10290	20230620	-45.00	5000	20240416	13.20	6980	-18.91	20240131	5000	13.20	20240416	10290	-45.00	20230620	5000	13.20	20240416	3.84	N	366030	100	22 억		87203	N	N	0	N	00	N
136	20240503	101021	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5680	60	2	1.07	420333830	74514	10.04	5670	5720	5590	7300	3940	5620	5641.00	0.38	0	373	6013	5816	5713	5516	5413	5765	5465	23	1680	100	4040	10	1	22653850	1287	12.76	1.94	12	0.33	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	3.84	N	366030	100	22 억		87203	N	N	0	N	00	N
137	20240503	091017	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5630	10	2	0.18	130672880	23138	3.12	5670	5720	5620	7300	3940	5620	5647.54	0.38	0	-6256	6013	5816	5713	5516	5413	5765	5465	23	1680	100	4040	10	1	22653850	1275	12.65	1.92	12	0.10	445.00	2925.00	10290	20230620	-45.29	5000	20240416	12.60	6980	-19.34	20240131	5000	12.60	20240416	10290	-45.29	20230620	5000	12.60	20240416	3.84	N	366030	100	22 억		87203	N	N	0	N	00	N
138	20240502	161010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5620	-60	5	-1.06	4243708240	737252	17.45	5650	5910	5610	7380	3980	5680	5756.22	0.40	0	-6642	6920	6300	5730	5110	4540	6610	5420	23	1700	100	4080	10	1	22653850	1273	12.63	1.92	12	3.25	445.00	2925.00	10290	20230620	-45.38	5000	20240416	12.40	6980	-19.48	20240131	5000	12.40	20240416	10290	-45.38	20230620	5000	12.40	20240416	3.85	N	366030	100	22 억		90936	N	N	0	N	00	N
139	20240502	151018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5660	-20	5	-0.35	4126209190	716377	16.96	5650	5910	5610	7380	3980	5680	5759.83	0.40	0	-9854	6920	6300	5730	5110	4540	6610	5420	23	1700	100	4080	10	1	22653850	1282	12.72	1.94	12	3.16	445.00	2925.00	10290	20230620	-45.00	5000	20240416	13.20	6980	-18.91	20240131	5000	13.20	20240416	10290	-45.00	20230620	5000	13.20	20240416	3.85	N	366030	100	22 억		90936	N	N	0	N	00	N
140	20240502	141012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5650	-30	5	-0.53	3913599790	678666	16.06	5650	5910	5610	7380	3980	5680	5766.61	0.40	0	-23956	6920	6300	5730	5110	4540	6610	5420	23	1700	100	4080	10	1	22653850	1280	12.70	1.93	12	3.00	445.00	2925.00	10290	20230620	-45.09	5000	20240416	13.00	6980	-19.05	20240131	5000	13.00	20240416	10290	-45.09	20230620	5000	13.00	20240416	3.85	N	366030	100	22 억		90936	N	N	0	N	00	N
141	20240502	131008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5640	-40	5	-0.70	3777639350	654647	15.50	5650	5910	5610	7380	3980	5680	5770.50	0.40	0	-27504	6920	6300	5730	5110	4540	6610	5420	23	1700	100	4080	10	1	22653850	1278	12.67	1.93	12	2.89	445.00	2925.00	10290	20230620	-45.19	5000	20240416	12.80	6980	-19.20	20240131	5000	12.80	20240416	10290	-45.19	20230620	5000	12.80	20240416	3.85	N	366030	100	22 억		90936	N	N	0	N	00	N
142	20240502	121007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5660	-20	5	-0.35	3637520500	629794	14.91	5650	5910	5610	7380	3980	5680	5775.73	0.40	0	-29681	6920	6300	5730	5110	4540	6610	5420	23	1700	100	4080	10	1	22653850	1282	12.72	1.94	12	2.78	445.00	2925.00	10290	20230620	-45.00	5000	20240416	13.20	6980	-18.91	20240131	5000	13.20	20240416	10290	-45.00	20230620	5000	13.20	20240416	3.85	N	366030	100	22 억		90936	N	N	0	N	00	N
143	20240502	111005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5690	10	2	0.18	3358990130	580498	13.74	5650	5910	5620	7380	3980	5680	5786.40	0.40	0	-35880	6920	6300	5730	5110	4540	6610	5420	23	1700	100	4080	10	1	22653850	1289	12.79	1.95	12	2.56	445.00	2925.00	10290	20230620	-44.70	5000	20240416	13.80	6980	-18.48	20240131	5000	13.80	20240416	10290	-44.70	20230620	5000	13.80	20240416	3.85	N	366030	100	22 억		90936	N	N	0	N	00	N
144	20240502	101004	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5780	100	2	1.76	3077758580	531211	12.57	5650	5910	5620	7380	3980	5680	5793.86	0.40	0	-39423	6920	6300	5730	5110	4540	6610	5420	23	1700	100	4080	10	1	22653850	1309	12.99	1.98	12	2.34	445.00	2925.00	10290	20230620	-43.83	5000	20240416	15.60	6980	-17.19	20240131	5000	15.60	20240416	10290	-43.83	20230620	5000	15.60	20240416	3.85	N	366030	100	22 억		90936	N	N	0	N	00	N
145	20240502	091001	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5860	180	2	3.17	893378200	154994	3.67	5650	5870	5620	7380	3980	5680	5763.96	0.40	0	26723	6920	6300	5730	5110	4540	6610	5420	23	1700	100	4080	10	1	22653850	1328	13.17	2.00	12	0.68	445.00	2925.00	10290	20230620	-43.05	5000	20240416	17.20	6980	-16.05	20240131	5000	17.20	20240416	10290	-43.05	20230620	5000	17.20	20240416	3.85	N	366030	100	22 억		90936	N	N	0	N	00	N