KissMeData/145170/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	160909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	37400	1950	2	5.50	219034909750	5552441	221.16	36350	42500	35200	46050	24850	35450	39450.36	0.00	0	6596	43050	39250	37200	33400	31350	38225	32375	38	10600	500	24810	50	1	7651263	2862	309.09	2.56	12	72.57	121.00	14609.00	67800	20240524	-44.84	30850	20240523	21.23	67800	-44.84	20240524	30850	21.23	20240523	67800	-44.84	20240524	30850	21.23	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
3	20240531	150907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36700	1250	2	3.53	214946946050	5442534	216.78	36350	42500	35200	46050	24850	35450	39495.05	0.00	0	4992	43050	39250	37200	33400	31350	38225	32375	38	10600	500	24810	50	1	7651263	2808	303.31	2.51	12	71.13	121.00	14609.00	67800	20240524	-45.87	30850	20240523	18.96	67800	-45.87	20240524	30850	18.96	20240523	67800	-45.87	20240524	30850	18.96	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
4	20240531	140907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	37950	2500	2	7.05	203227903550	5126370	204.19	36350	42500	35200	46050	24850	35450	39644.88	0.00	0	2140	43050	39250	37200	33400	31350	38225	32375	38	10600	500	24810	50	1	7651263	2904	313.64	2.60	12	67.00	121.00	14609.00	67800	20240524	-44.03	30850	20240523	23.01	67800	-44.03	20240524	30850	23.01	20240523	67800	-44.03	20240524	30850	23.01	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
5	20240531	130911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	39300	3850	2	10.86	189312656600	4764517	189.77	36350	42500	35200	46050	24850	35450	39735.24	0.00	0	6010	43050	39250	37200	33400	31350	38225	32375	38	10600	500	24810	50	1	7651263	3007	324.79	2.69	12	62.27	121.00	14609.00	67800	20240524	-42.04	30850	20240523	27.39	67800	-42.04	20240524	30850	27.39	20240523	67800	-42.04	20240524	30850	27.39	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
6	20240531	120916	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	40550	5100	2	14.39	166298743350	4184705	166.68	36350	42500	35200	46050	24850	35450	39741.23	0.00	0	3043	43050	39250	37200	33400	31350	38225	32375	38	10600	500	24810	50	1	7651263	3103	335.12	2.78	12	54.69	121.00	14609.00	67800	20240524	-40.19	30850	20240523	31.44	67800	-40.19	20240524	30850	31.44	20240523	67800	-40.19	20240524	30850	31.44	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
7	20240531	110911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	40250	4800	2	13.54	94432936000	2445173	97.39	36350	40950	35200	46050	24850	35450	38622.13	0.00	0	676	43050	39250	37200	33400	31350	38225	32375	38	10600	500	24810	50	1	7651263	3080	332.64	2.76	12	31.96	121.00	14609.00	67800	20240524	-40.63	30850	20240523	30.47	67800	-40.63	20240524	30850	30.47	20240523	67800	-40.63	20240524	30850	30.47	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
8	20240531	100910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36300	850	2	2.40	14368642200	394495	15.71	36350	37800	35200	46050	24850	35450	36426.67	0.00	0	1961	43050	39250	37200	33400	31350	38225	32375	38	10600	500	24810	50	1	7651263	2777	300.00	2.48	12	5.16	121.00	14609.00	67800	20240524	-46.46	30850	20240523	17.67	67800	-46.46	20240524	30850	17.67	20240523	67800	-46.46	20240524	30850	17.67	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
9	20240531	090910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	37150	1700	2	4.80	6645462600	180643	7.20	36350	37800	36150	46050	24850	35450	36799.26	0.00	0	3040	43050	39250	37200	33400	31350	38225	32375	38	10600	500	24810	50	1	7651263	2842	307.02	2.54	12	2.36	121.00	14609.00	67800	20240524	-45.21	30850	20240523	20.42	67800	-45.21	20240524	30850	20.42	20240523	67800	-45.21	20240524	30850	20.42	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
10	20240530	160905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	35450	-2350	5	-6.22	95067808950	2474207	130.59	37150	41000	35150	49100	26500	37800	38426.85	0.00	0	1770	48566	43182	40316	34932	32066	41750	33500	38	11300	500	26460	50	1	7651263	2712	292.98	2.43	12	32.34	121.00	14609.00	67800	20240524	-47.71	30850	20240523	14.91	67800	-47.71	20240524	30850	14.91	20240523	67800	-47.71	20240524	30850	14.91	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
11	20240530	150907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36250	-1550	5	-4.10	91301868450	2368253	125.00	37150	41000	36150	49100	26500	37800	38552.46	0.00	0	-1227	48566	43182	40316	34932	32066	41750	33500	38	11300	500	26460	50	1	7651263	2774	299.59	2.48	12	30.95	121.00	14609.00	67800	20240524	-46.53	30850	20240523	17.50	67800	-46.53	20240524	30850	17.50	20240523	67800	-46.53	20240524	30850	17.50	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
12	20240530	140905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	36900	-900	5	-2.38	85429776900	2207525	116.52	37150	41000	36600	49100	26500	37800	38699.41	0.00	0	-1111	48566	43182	40316	34932	32066	41750	33500	38	11300	500	26460	50	1	7651263	2823	304.96	2.53	12	28.85	121.00	14609.00	67800	20240524	-45.58	30850	20240523	19.61	67800	-45.58	20240524	30850	19.61	20240523	67800	-45.58	20240524	30850	19.61	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
13	20240530	130907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	37750	-50	5	-0.13	80744226150	2081609	109.87	37150	41000	36600	49100	26500	37800	38789.40	0.00	0	-1201	48566	43182	40316	34932	32066	41750	33500	38	11300	500	26460	50	1	7651263	2888	311.98	2.58	12	27.21	121.00	14609.00	67800	20240524	-44.32	30850	20240523	22.37	67800	-44.32	20240524	30850	22.37	20240523	67800	-44.32	20240524	30850	22.37	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
14	20240530	120904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	37800	0	3	0.00	74084558350	1905387	100.57	37150	41000	36600	49100	26500	37800	38881.72	0.00	0	-1437	48566	43182	40316	34932	32066	41750	33500	38	11300	500	26460	50	1	7651263	2892	312.40	2.59	12	24.90	121.00	14609.00	67800	20240524	-44.25	30850	20240523	22.53	67800	-44.25	20240524	30850	22.53	20240523	67800	-44.25	20240524	30850	22.53	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
15	20240530	110906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	37450	-350	5	-0.93	27266130050	718781	37.94	37150	39450	36600	49100	26500	37800	37933.88	0.00	0	-1396	48566	43182	40316	34932	32066	41750	33500	38	11300	500	26460	50	1	7651263	2865	309.50	2.56	12	9.39	121.00	14609.00	67800	20240524	-44.76	30850	20240523	21.39	67800	-44.76	20240524	30850	21.39	20240523	67800	-44.76	20240524	30850	21.39	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
16	20240530	100906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	37750	-50	5	-0.13	23090337300	608212	32.10	37150	39450	36600	49100	26500	37800	37964.33	0.00	0	-58	48566	43182	40316	34932	32066	41750	33500	38	11300	500	26460	50	1	7651263	2888	311.98	2.58	12	7.95	121.00	14609.00	67800	20240524	-44.32	30850	20240523	22.37	67800	-44.32	20240524	30850	22.37	20240523	67800	-44.32	20240524	30850	22.37	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
17	20240530	090906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	38800	1000	2	2.65	9670157850	251301	13.26	37150	39450	37100	49100	26500	37800	38480.78	0.00	0	-182	48566	43182	40316	34932	32066	41750	33500	38	11300	500	26460	50	1	7651263	2969	320.66	2.66	12	3.28	121.00	14609.00	67800	20240524	-42.77	30850	20240523	25.77	67800	-42.77	20240524	30850	25.77	20240523	67800	-42.77	20240524	30850	25.77	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
18	20240529	160859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	37800	-5850	5	-13.40	76926632350	1852301	29.22	43700	45700	37450	56700	30600	43650	41531.72	0.00	0	-2043	53750	48700	45450	40400	37150	51225	42925	38	13050	500	30550	50	1	7651263	2892	312.40	2.59	12	24.21	121.00	14609.00	67800	20240524	-44.25	30850	20240523	22.53	67800	-44.25	20240524	30850	22.53	20240523	67800	-44.25	20240524	30850	22.53	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
19	20240529	150858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	38250	-5400	5	-12.37	71887596200	1718875	27.11	43700	45700	38150	56700	30600	43650	41815.48	0.00	0	-1316	53750	48700	45450	40400	37150	51225	42925	38	13050	500	30550	50	1	7651263	2927	316.12	2.62	12	22.47	121.00	14609.00	67800	20240524	-43.58	30850	20240523	23.99	67800	-43.58	20240524	30850	23.99	20240523	67800	-43.58	20240524	30850	23.99	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
20	20240529	140858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	40700	-2950	5	-6.76	59027859150	1391539	21.95	43700	45700	40200	56700	30600	43650	42413.30	0.00	0	-1381	53750	48700	45450	40400	37150	51225	42925	38	13050	500	30550	50	1	7651263	3114	336.36	2.79	12	18.19	121.00	14609.00	67800	20240524	-39.97	30850	20240523	31.93	67800	-39.97	20240524	30850	31.93	20240523	67800	-39.97	20240524	30850	31.93	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
21	20240529	130901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	41650	-2000	5	-4.58	55384042100	1302563	20.54	43700	45700	40200	56700	30600	43650	42513.57	0.00	0	-1245	53750	48700	45450	40400	37150	51225	42925	38	13050	500	30550	50	1	7651263	3187	344.21	2.85	12	17.02	121.00	14609.00	67800	20240524	-38.57	30850	20240523	35.01	67800	-38.57	20240524	30850	35.01	20240523	67800	-38.57	20240524	30850	35.01	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
22	20240529	120904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	40900	-2750	5	-6.30	51532252600	1208885	19.07	43700	45700	40200	56700	30600	43650	42622.35	0.00	0	-313	53750	48700	45450	40400	37150	51225	42925	38	13050	500	30550	50	1	7651263	3129	338.02	2.80	12	15.80	121.00	14609.00	67800	20240524	-39.68	30850	20240523	32.58	67800	-39.68	20240524	30850	32.58	20240523	67800	-39.68	20240524	30850	32.58	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
23	20240529	110901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	40400	-3250	5	-7.45	40967002600	952988	15.03	43700	45700	40300	56700	30600	43650	42983.37	0.00	0	1000	53750	48700	45450	40400	37150	51225	42925	38	13050	500	30550	50	1	7651263	3091	333.88	2.77	12	12.46	121.00	14609.00	67800	20240524	-40.41	30850	20240523	30.96	67800	-40.41	20240524	30850	30.96	20240523	67800	-40.41	20240524	30850	30.96	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
24	20240529	100859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	42850	-800	5	-1.83	29197886450	668804	10.55	43700	45700	42250	56700	30600	43650	43656.93	0.00	0	2402	53750	48700	45450	40400	37150	51225	42925	38	13050	500	30550	50	1	7651263	3279	354.13	2.93	12	8.74	121.00	14609.00	67800	20240524	-36.80	30850	20240523	38.90	67800	-36.80	20240524	30850	38.90	20240523	67800	-36.80	20240524	30850	38.90	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
25	20240529	090855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	43750	100	2	0.23	11882050300	266561	4.20	43700	45700	43500	56700	30600	43650	44598.66	0.00	0	1193	53750	48700	45450	40400	37150	51225	42925	38	13050	500	30550	50	1	7651263	3347	361.57	2.99	12	3.48	121.00	14609.00	67800	20240524	-35.47	30850	20240523	41.82	67800	-35.47	20240524	30850	41.82	20240523	67800	-35.47	20240524	30850	41.82	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
26	20240528	160853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	43650	-650	5	-1.47	291219260600	6246315	95.13	43200	50500	42200	57500	31050	44300	46623.18	0.00	0	168	60400	52350	48250	40200	36100	50300	38150	38	13200	500	31010	50	1	7651263	3340	360.74	2.99	12	81.64	121.00	14609.00	67800	20240524	-35.62	30850	20240523	41.49	67800	-35.62	20240524	30850	41.49	20240523	67800	-35.62	20240524	30850	41.49	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
27	20240528	150855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	43550	-750	5	-1.69	285386266550	6112202	93.09	43200	50500	42200	57500	31050	44300	46691.32	0.00	0	-534	60400	52350	48250	40200	36100	50300	38150	38	13200	500	31010	50	1	7651263	3332	359.92	2.98	12	79.88	121.00	14609.00	67800	20240524	-35.77	30850	20240523	41.17	67800	-35.77	20240524	30850	41.17	20240523	67800	-35.77	20240524	30850	41.17	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
28	20240528	140857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	44350	50	2	0.11	275166368300	5881635	89.58	43200	50500	42200	57500	31050	44300	46784.08	0.00	0	-135	60400	52350	48250	40200	36100	50300	38150	38	13200	500	31010	50	1	7651263	3393	366.53	3.04	12	76.87	121.00	14609.00	67800	20240524	-34.59	30850	20240523	43.76	67800	-34.59	20240524	30850	43.76	20240523	67800	-34.59	20240524	30850	43.76	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
29	20240528	130853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	45250	950	2	2.14	266855361650	5696156	86.75	43200	50500	42200	57500	31050	44300	46848.42	0.00	0	440	60400	52350	48250	40200	36100	50300	38150	38	13200	500	31010	50	1	7651263	3462	373.97	3.10	12	74.45	121.00	14609.00	67800	20240524	-33.26	30850	20240523	46.68	67800	-33.26	20240524	30850	46.68	20240523	67800	-33.26	20240524	30850	46.68	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
30	20240528	120853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	46050	1750	2	3.95	242730918450	5163321	78.64	43200	50500	42200	57500	31050	44300	47010.73	0.00	0	1523	60400	52350	48250	40200	36100	50300	38150	38	13200	500	31010	50	1	7651263	3523	380.58	3.15	12	67.48	121.00	14609.00	67800	20240524	-32.08	30850	20240523	49.27	67800	-32.08	20240524	30850	49.27	20240523	67800	-32.08	20240524	30850	49.27	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
31	20240528	110838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	46050	1750	2	3.95	218562322350	4645146	70.75	43200	50500	42200	57500	31050	44300	47051.89	0.00	0	1648	60400	52350	48250	40200	36100	50300	38150	38	13200	500	31010	50	1	7651263	3523	380.58	3.15	12	60.71	121.00	14609.00	67800	20240524	-32.08	30850	20240523	49.27	67800	-32.08	20240524	30850	49.27	20240523	67800	-32.08	20240524	30850	49.27	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
32	20240528	100854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	48800	4500	2	10.16	110892972500	2411957	36.73	43200	48900	42200	57500	31050	44300	45976.50	0.00	0	1841	60400	52350	48250	40200	36100	50300	38150	38	13200	500	31010	50	1	7651263	3734	403.31	3.34	12	31.52	121.00	14609.00	67800	20240524	-28.02	30850	20240523	58.18	67800	-28.02	20240524	30850	58.18	20240523	67800	-28.02	20240524	30850	58.18	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
33	20240528	090856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	42500	-1800	5	-4.06	7912002700	184908	2.82	43200	43400	42200	57500	31050	44300	42787.12	0.00	0	1834	60400	52350	48250	40200	36100	50300	38150	38	13200	500	31010	50	1	7651263	3252	351.24	2.91	12	2.42	121.00	14609.00	67800	20240524	-37.32	30850	20240523	37.76	67800	-37.32	20240524	30850	37.76	20240523	67800	-37.32	20240524	30850	37.76	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
34	20240527	160842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	44300	-8400	5	-15.94	317338913600	6440896	44.31	54300	56300	44150	68500	36900	52700	49267.64	0.00	0	-6208	75966	64332	56166	44532	36366	70150	50350	38	15800	500	36890	50	1	7651263	3390	366.12	3.03	12	84.18	121.00	14609.00	67800	20240524	-34.66	30850	20240523	43.60	67800	-34.66	20240524	30850	43.60	20240523	67800	-34.66	20240524	30850	43.60	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
35	20240527	150855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	46950	-5750	5	-10.91	299054317700	6038615	41.55	54300	56300	44150	68500	36900	52700	49517.72	0.00	0	-6494	75966	64332	56166	44532	36366	70150	50350	38	15800	500	36890	50	1	7651263	3592	388.02	3.21	12	78.92	121.00	14609.00	67800	20240524	-30.75	30850	20240523	52.19	67800	-30.75	20240524	30850	52.19	20240523	67800	-30.75	20240524	30850	52.19	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
36	20240527	140852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	45200	-7500	5	-14.23	184174161150	3675386	25.29	54300	56300	44150	68500	36900	52700	50102.19	0.00	0	-3406	75966	64332	56166	44532	36366	70150	50350	38	15800	500	36890	50	1	7651263	3458	373.55	3.09	12	48.04	121.00	14609.00	67800	20240524	-33.33	30850	20240523	46.52	67800	-33.33	20240524	30850	46.52	20240523	67800	-33.33	20240524	30850	46.52	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
37	20240527	130852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	46450	-6250	5	-11.86	162457932300	3191433	21.96	54300	56300	45700	68500	36900	52700	50898.02	0.00	0	-3498	75966	64332	56166	44532	36366	70150	50350	38	15800	500	36890	50	1	7651263	3554	383.88	3.18	12	41.71	121.00	14609.00	67800	20240524	-31.49	30850	20240523	50.57	67800	-31.49	20240524	30850	50.57	20240523	67800	-31.49	20240524	30850	50.57	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
38	20240527	120853	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	46700	-6000	5	-11.39	140194933350	2711850	18.66	54300	56300	46500	68500	36900	52700	51692.97	0.00	0	-2362	75966	64332	56166	44532	36366	70150	50350	38	15800	500	36890	50	1	7651263	3573	385.95	3.20	12	35.44	121.00	14609.00	67800	20240524	-31.12	30850	20240523	51.38	67800	-31.12	20240524	30850	51.38	20240523	67800	-31.12	20240524	30850	51.38	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
39	20240527	110852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	50300	-2400	5	-4.55	117427506250	2239895	15.41	54300	56300	48900	68500	36900	52700	52424.06	0.00	0	-3935	75966	64332	56166	44532	36366	70150	50350	38	15800	500	36890	100	1	7651263	3849	415.70	3.44	12	29.27	121.00	14609.00	67800	20240524	-25.81	30850	20240523	63.05	67800	-25.81	20240524	30850	63.05	20240523	67800	-25.81	20240524	30850	63.05	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
40	20240527	100851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	51300	-1400	5	-2.66	99400370800	1881506	12.94	54300	56300	49700	68500	36900	52700	52831.00	0.00	0	-4112	75966	64332	56166	44532	36366	70150	50350	38	15800	500	36890	100	1	7651263	3925	423.97	3.51	12	24.59	121.00	14609.00	67800	20240524	-24.34	30850	20240523	66.29	67800	-24.34	20240524	30850	66.29	20240523	67800	-24.34	20240524	30850	66.29	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N
41	20240527	090851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	54400	1700	2	3.23	33084923300	603935	4.16	54300	56300	53100	68500	36900	52700	54821.84	0.00	0	-4264	75966	64332	56166	44532	36366	70150	50350	38	15800	500	36890	100	1	7651263	4162	449.59	3.72	12	7.89	121.00	14609.00	67800	20240524	-19.76	30850	20240523	76.34	67800	-19.76	20240524	30850	76.34	20240523	67800	-19.76	20240524	30850	76.34	20240523	0.00	N	145170	500	38 억		0	N	N	0	N	00	N