KissMeData/366030/price/prices-20240101.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	20240123	121223	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	30	2	0.52	80049100	13957	29.66	5730	5790	5630	7430	4010	5720	5735.41	0.36	0	-1877	5913	5816	5763	5666	5613	5790	5640	23	1710	100	4110	10	1	22618350	1301	10.47	2.16	12	0.06	549.00	2663.00	13900	20230120	-58.63	5410	20231023	6.28	6540	-12.08	20240110	5630	2.13	20240123	13450	-57.25	20230215	5410	6.28	20231023	3.99	N	366030	100	22 억		81952	N	N	0	N	00	N
3	20240123	111217	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5780	60	2	1.05	61260430	10692	22.72	5730	5790	5630	7430	4010	5720	5729.56	0.36	0	-3499	5913	5816	5763	5666	5613	5790	5640	23	1710	100	4110	10	1	22618350	1307	10.53	2.17	12	0.05	549.00	2663.00	13900	20230120	-58.42	5410	20231023	6.84	6540	-11.62	20240110	5630	2.66	20240123	13450	-57.03	20230215	5410	6.84	20231023	3.99	N	366030	100	22 억		81952	N	N	0	N	00	N
4	20240123	101218	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5790	70	2	1.22	49735670	8692	18.47	5730	5790	5630	7430	4010	5720	5722.01	0.36	0	-3441	5913	5816	5763	5666	5613	5790	5640	23	1710	100	4110	10	1	22618350	1310	10.55	2.17	12	0.04	549.00	2663.00	13900	20230120	-58.35	5410	20231023	7.02	6540	-11.47	20240110	5630	2.84	20240123	13450	-56.95	20230215	5410	7.02	20231023	3.99	N	366030	100	22 억		81952	N	N	0	N	00	N
5	20240123	091218	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5720	0	3	0.00	25083570	4407	9.36	5730	5750	5630	7430	4010	5720	5691.76	0.36	0	-2376	5913	5816	5763	5666	5613	5790	5640	23	1710	100	4110	10	1	22618350	1294	10.42	2.15	12	0.02	549.00	2663.00	13900	20230120	-58.85	5410	20231023	5.73	6540	-12.54	20240110	5630	1.60	20240123	13450	-57.47	20230215	5410	5.73	20231023	3.99	N	366030	100	22 억		81952	N	N	0	N	00	N
6	20240119	161210	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5770	10	2	0.17	329456540	56618	132.97	5770	5890	5720	7480	4040	5760	5819.83	0.41	0	1573	5906	5832	5766	5692	5626	5870	5730	23	1720	100	4140	10	1	22618350	1305	10.51	2.17	12	0.25	549.00	2663.00	13900	20230120	-58.49	5410	20231023	6.65	6540	-11.77	20240110	5700	1.23	20240118	13900	-58.49	20230120	5410	6.65	20231023	4.08	N	366030	100	22 억		92448	N	N	0	N	00	N
7	20240119	151214	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5800	40	2	0.69	309673240	53190	124.92	5770	5890	5720	7480	4040	5760	5822.02	0.41	0	1123	5906	5832	5766	5692	5626	5870	5730	23	1720	100	4140	10	1	22618350	1312	10.56	2.18	12	0.24	549.00	2663.00	13900	20230120	-58.27	5410	20231023	7.21	6540	-11.31	20240110	5700	1.75	20240118	13900	-58.27	20230120	5410	7.21	20231023	4.08	N	366030	100	22 억		92448	N	N	0	N	00	N
8	20240119	141210	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5790	30	2	0.52	261240170	44823	105.27	5770	5890	5720	7480	4040	5760	5828.26	0.41	0	2289	5906	5832	5766	5692	5626	5870	5730	23	1720	100	4140	10	1	22618350	1310	10.55	2.17	12	0.20	549.00	2663.00	13900	20230120	-58.35	5410	20231023	7.02	6540	-11.47	20240110	5700	1.58	20240118	13900	-58.35	20230120	5410	7.02	20231023	4.08	N	366030	100	22 억		92448	N	N	0	N	00	N
9	20240119	131211	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5820	60	2	1.04	185858300	31828	74.75	5770	5890	5770	7480	4040	5760	5839.46	0.41	0	4297	5906	5832	5766	5692	5626	5870	5730	23	1720	100	4140	10	1	22618350	1316	10.60	2.19	12	0.14	549.00	2663.00	13900	20230120	-58.13	5410	20231023	7.58	6540	-11.01	20240110	5700	2.11	20240118	13900	-58.13	20230120	5410	7.58	20231023	4.08	N	366030	100	22 억		92448	N	N	0	N	00	N
10	20240119	121216	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5820	60	2	1.04	166859940	28561	67.08	5770	5890	5770	7480	4040	5760	5842.23	0.41	0	6783	5906	5832	5766	5692	5626	5870	5730	23	1720	100	4140	10	1	22618350	1316	10.60	2.19	12	0.13	549.00	2663.00	13900	20230120	-58.13	5410	20231023	7.58	6540	-11.01	20240110	5700	2.11	20240118	13900	-58.13	20230120	5410	7.58	20231023	4.08	N	366030	100	22 억		92448	N	N	0	N	00	N
11	20240119	111215	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5840	80	2	1.39	151616330	25949	60.94	5770	5890	5770	7480	4040	5760	5842.86	0.41	0	8933	5906	5832	5766	5692	5626	5870	5730	23	1720	100	4140	10	1	22618350	1321	10.64	2.19	12	0.11	549.00	2663.00	13900	20230120	-57.99	5410	20231023	7.95	6540	-10.70	20240110	5700	2.46	20240118	13900	-57.99	20230120	5410	7.95	20231023	4.08	N	366030	100	22 억		92448	N	N	0	N	00	N
12	20240119	101218	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5840	80	2	1.39	126174280	21589	50.70	5770	5890	5770	7480	4040	5760	5844.38	0.41	0	10510	5906	5832	5766	5692	5626	5870	5730	23	1720	100	4140	10	1	22618350	1321	10.64	2.19	12	0.10	549.00	2663.00	13900	20230120	-57.99	5410	20231023	7.95	6540	-10.70	20240110	5700	2.46	20240118	13900	-57.99	20230120	5410	7.95	20231023	4.08	N	366030	100	22 억		92448	N	N	0	N	00	N
13	20240119	091212	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5810	50	2	0.87	16432660	2834	6.66	5770	5850	5770	7480	4040	5760	5798.40	0.41	0	1224	5906	5832	5766	5692	5626	5870	5730	23	1720	100	4140	10	1	22618350	1314	10.58	2.18	12	0.01	549.00	2663.00	13900	20230120	-58.20	5410	20231023	7.39	6540	-11.16	20240110	5700	1.93	20240118	13900	-58.20	20230120	5410	7.39	20231023	4.08	N	366030	100	22 억		92448	N	N	0	N	00	N
14	20240118	161209	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5760	10	2	0.17	241045070	41809	47.07	5720	5840	5700	7470	4030	5750	5765.39	0.42	0	-2653	6043	5896	5803	5656	5563	5850	5610	23	1720	100	4140	10	1	22618350	1303	10.49	2.16	12	0.18	549.00	2663.00	13900	20230120	-58.56	5410	20231023	6.47	6540	-11.93	20240110	5700	1.05	20240118	13900	-58.56	20230120	5410	6.47	20231023	4.07	N	366030	100	22 억		94920	N	N	0	N	00	N
15	20240118	151209	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	0	3	0.00	235027450	40765	45.89	5720	5840	5700	7470	4030	5750	5765.42	0.42	0	-2380	6043	5896	5803	5656	5563	5850	5610	23	1720	100	4140	10	1	22618350	1301	10.47	2.16	12	0.18	549.00	2663.00	13900	20230120	-58.63	5410	20231023	6.28	6540	-12.08	20240110	5700	0.88	20240118	13900	-58.63	20230120	5410	6.28	20231023	4.07	N	366030	100	22 억		94920	N	N	0	N	00	N
16	20240118	141209	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	0	3	0.00	202598590	35127	39.54	5720	5840	5700	7470	4030	5750	5767.60	0.42	0	-3163	6043	5896	5803	5656	5563	5850	5610	23	1720	100	4140	10	1	22618350	1301	10.47	2.16	12	0.16	549.00	2663.00	13900	20230120	-58.63	5410	20231023	6.28	6540	-12.08	20240110	5700	0.88	20240118	13900	-58.63	20230120	5410	6.28	20231023	4.07	N	366030	100	22 억		94920	N	N	0	N	00	N
17	20240118	131207	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5810	60	2	1.04	133101450	23043	25.94	5720	5840	5720	7470	4030	5750	5776.22	0.42	0	-497	6043	5896	5803	5656	5563	5850	5610	23	1720	100	4140	10	1	22618350	1314	10.58	2.18	12	0.10	549.00	2663.00	13900	20230120	-58.20	5410	20231023	7.39	6540	-11.16	20240110	5710	1.75	20240117	13900	-58.20	20230120	5410	7.39	20231023	4.07	N	366030	100	22 억		94920	N	N	0	N	00	N
18	20240118	121211	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5820	70	2	1.22	109652980	18997	21.39	5720	5840	5720	7470	4030	5750	5772.12	0.42	0	-1258	6043	5896	5803	5656	5563	5850	5610	23	1720	100	4140	10	1	22618350	1316	10.60	2.19	12	0.08	549.00	2663.00	13900	20230120	-58.13	5410	20231023	7.58	6540	-11.01	20240110	5710	1.93	20240117	13900	-58.13	20230120	5410	7.58	20231023	4.07	N	366030	100	22 억		94920	N	N	0	N	00	N
19	20240118	111210	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5800	50	2	0.87	89394960	15496	17.44	5720	5840	5720	7470	4030	5750	5768.91	0.42	0	514	6043	5896	5803	5656	5563	5850	5610	23	1720	100	4140	10	1	22618350	1312	10.56	2.18	12	0.07	549.00	2663.00	13900	20230120	-58.27	5410	20231023	7.21	6540	-11.31	20240110	5710	1.58	20240117	13900	-58.27	20230120	5410	7.21	20231023	4.07	N	366030	100	22 억		94920	N	N	0	N	00	N
20	20240118	101207	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5810	60	2	1.04	59703040	10366	11.67	5720	5830	5720	7470	4030	5750	5759.51	0.42	0	217	6043	5896	5803	5656	5563	5850	5610	23	1720	100	4140	10	1	22618350	1314	10.58	2.18	12	0.05	549.00	2663.00	13900	20230120	-58.20	5410	20231023	7.39	6540	-11.16	20240110	5710	1.75	20240117	13900	-58.20	20230120	5410	7.39	20231023	4.07	N	366030	100	22 억		94920	N	N	0	N	00	N
21	20240118	091207	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	0	3	0.00	25103500	4385	4.94	5720	5750	5720	7470	4030	5750	5724.86	0.42	0	440	6043	5896	5803	5656	5563	5850	5610	23	1720	100	4140	10	1	22618350	1301	10.47	2.16	12	0.02	549.00	2663.00	13900	20230120	-58.63	5410	20231023	6.28	6540	-12.08	20240110	5710	0.70	20240117	13900	-58.63	20230120	5410	6.28	20231023	4.07	N	366030	100	22 억		94920	N	N	0	N	00	N
22	20240117	161205	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	-200	5	-3.36	512194890	88297	185.12	5920	5950	5710	7730	4170	5950	5802.16	0.51	0	-20686	6136	6042	5976	5882	5816	6010	5850	23	1780	100	4280	10	1	22618350	1301	10.47	2.16	12	0.39	549.00	2663.00	13900	20230120	-58.63	5410	20231023	6.28	6540	-12.08	20240110	5710	0.70	20240117	13900	-58.63	20230120	5410	6.28	20231023	4.04	N	366030	100	22 억		116295	N	N	0	N	00	N
23	20240117	151208	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5760	-190	5	-3.19	483617590	83330	174.71	5920	5950	5710	7730	4170	5950	5803.64	0.51	0	-20236	6136	6042	5976	5882	5816	6010	5850	23	1780	100	4280	10	1	22618350	1303	10.49	2.16	12	0.37	549.00	2663.00	13900	20230120	-58.56	5410	20231023	6.47	6540	-11.93	20240110	5710	0.88	20240117	13900	-58.56	20230120	5410	6.47	20231023	4.04	N	366030	100	22 억		116295	N	N	0	N	00	N
24	20240117	141205	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5750	-200	5	-3.36	456033320	78538	164.66	5920	5950	5710	7730	4170	5950	5806.53	0.51	0	-18863	6136	6042	5976	5882	5816	6010	5850	23	1780	100	4280	10	1	22618350	1301	10.47	2.16	12	0.35	549.00	2663.00	13900	20230120	-58.63	5410	20231023	6.28	6540	-12.08	20240110	5710	0.70	20240117	13900	-58.63	20230120	5410	6.28	20231023	4.04	N	366030	100	22 억		116295	N	N	0	N	00	N
25	20240117	131205	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5730	-220	5	-3.70	404365510	69530	145.77	5920	5950	5730	7730	4170	5950	5815.70	0.51	0	-17298	6136	6042	5976	5882	5816	6010	5850	23	1780	100	4280	10	1	22618350	1296	10.44	2.15	12	0.31	549.00	2663.00	13900	20230120	-58.78	5410	20231023	5.91	6540	-12.39	20240110	5730	0.00	20240117	13900	-58.78	20230120	5410	5.91	20231023	4.04	N	366030	100	22 억		116295	N	N	0	N	00	N
26	20240117	121208	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5790	-160	5	-2.69	295058480	50565	106.01	5920	5950	5780	7730	4170	5950	5835.23	0.51	0	-13128	6136	6042	5976	5882	5816	6010	5850	23	1780	100	4280	10	1	22618350	1310	10.55	2.17	12	0.22	549.00	2663.00	13900	20230120	-58.35	5410	20231023	7.02	6540	-11.47	20240110	5780	0.17	20240117	13900	-58.35	20230120	5410	7.02	20231023	4.04	N	366030	100	22 억		116295	N	N	0	N	00	N
27	20240117	111209	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5840	-110	5	-1.85	239310520	40957	85.87	5920	5950	5800	7730	4170	5950	5842.97	0.51	0	-9780	6136	6042	5976	5882	5816	6010	5850	23	1780	100	4280	10	1	22618350	1321	10.64	2.19	12	0.18	549.00	2663.00	13900	20230120	-57.99	5410	20231023	7.95	6540	-10.70	20240110	5800	0.69	20240117	13900	-57.99	20230120	5410	7.95	20231023	4.04	N	366030	100	22 억		116295	N	N	0	N	00	N
28	20240117	101205	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5800	-150	5	-2.52	194953350	33344	69.91	5920	5950	5800	7730	4170	5950	5846.73	0.51	0	-6801	6136	6042	5976	5882	5816	6010	5850	23	1780	100	4280	10	1	22618350	1312	10.56	2.18	12	0.15	549.00	2663.00	13900	20230120	-58.27	5410	20231023	7.21	6540	-11.31	20240110	5800	0.00	20240117	13900	-58.27	20230120	5410	7.21	20231023	4.04	N	366030	100	22 억		116295	N	N	0	N	00	N
29	20240117	091208	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5870	-80	5	-1.34	78430200	13358	28.01	5920	5950	5830	7730	4170	5950	5871.40	0.51	0	-5255	6136	6042	5976	5882	5816	6010	5850	23	1780	100	4280	10	1	22618350	1328	10.69	2.20	12	0.06	549.00	2663.00	13900	20230120	-57.77	5410	20231023	8.50	6540	-10.24	20240110	5830	0.69	20240117	13900	-57.77	20230120	5410	8.50	20231023	4.04	N	366030	100	22 억		116295	N	N	0	N	00	N
30	20240116	161203	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5950	-60	5	-1.00	283549140	47569	63.30	5960	6070	5910	7810	4210	6010	5960.80	0.53	0	-2473	6190	6100	6050	5960	5910	6075	5935	23	1800	100	4320	10	1	22618350	1346	10.84	2.23	12	0.21	549.00	2663.00	13900	20230120	-57.19	5410	20231023	9.98	6540	-9.02	20240110	5910	0.68	20240116	13900	-57.19	20230120	5410	9.98	20231023	3.95	N	366030	100	22 억		118768	N	N	0	N	00	N
31	20240116	151200	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5960	-50	5	-0.83	265032170	44457	59.16	5960	6070	5910	7810	4210	6010	5961.54	0.53	0	-2205	6190	6100	6050	5960	5910	6075	5935	23	1800	100	4320	10	1	22618350	1348	10.86	2.24	12	0.20	549.00	2663.00	13900	20230120	-57.12	5410	20231023	10.17	6540	-8.87	20240110	5910	0.85	20240116	13900	-57.12	20230120	5410	10.17	20231023	3.95	N	366030	100	22 억		118768	N	N	0	N	00	N
32	20240116	141204	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5980	-30	5	-0.50	232877480	39058	51.97	5960	6070	5910	7810	4210	6010	5962.35	0.53	0	-2095	6190	6100	6050	5960	5910	6075	5935	23	1800	100	4320	10	1	22618350	1353	10.89	2.25	12	0.17	549.00	2663.00	13900	20230120	-56.98	5410	20231023	10.54	6540	-8.56	20240110	5910	1.18	20240116	13900	-56.98	20230120	5410	10.54	20231023	3.95	N	366030	100	22 억		118768	N	N	0	N	00	N
33	20240116	131204	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5980	-30	5	-0.50	200521550	33632	44.75	5960	6070	5910	7810	4210	6010	5962.22	0.53	0	-398	6190	6100	6050	5960	5910	6075	5935	23	1800	100	4320	10	1	22618350	1353	10.89	2.25	12	0.15	549.00	2663.00	13900	20230120	-56.98	5410	20231023	10.54	6540	-8.56	20240110	5910	1.18	20240116	13900	-56.98	20230120	5410	10.54	20231023	3.95	N	366030	100	22 억		118768	N	N	0	N	00	N
34	20240116	121201	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5980	-30	5	-0.50	188430890	31608	42.06	5960	6070	5910	7810	4210	6010	5961.49	0.53	0	187	6190	6100	6050	5960	5910	6075	5935	23	1800	100	4320	10	1	22618350	1353	10.89	2.25	12	0.14	549.00	2663.00	13900	20230120	-56.98	5410	20231023	10.54	6540	-8.56	20240110	5910	1.18	20240116	13900	-56.98	20230120	5410	10.54	20231023	3.95	N	366030	100	22 억		118768	N	N	0	N	00	N
35	20240116	111201	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5980	-30	5	-0.50	174331930	29246	38.92	5960	6070	5910	7810	4210	6010	5960.88	0.53	0	460	6190	6100	6050	5960	5910	6075	5935	23	1800	100	4320	10	1	22618350	1353	10.89	2.25	12	0.13	549.00	2663.00	13900	20230120	-56.98	5410	20231023	10.54	6540	-8.56	20240110	5910	1.18	20240116	13900	-56.98	20230120	5410	10.54	20231023	3.95	N	366030	100	22 억		118768	N	N	0	N	00	N
36	20240116	101201	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5930	-80	5	-1.33	126362010	21191	28.20	5960	6070	5910	7810	4210	6010	5963.00	0.53	0	-2327	6190	6100	6050	5960	5910	6075	5935	23	1800	100	4320	10	1	22618350	1341	10.80	2.23	12	0.09	549.00	2663.00	13900	20230120	-57.34	5410	20231023	9.61	6540	-9.33	20240110	5910	0.34	20240116	13900	-57.34	20230120	5410	9.61	20231023	3.95	N	366030	100	22 억		118768	N	N	0	N	00	N
37	20240116	091159	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	50	2	0.83	34354110	5734	7.63	5960	6070	5930	7810	4210	6010	5991.30	0.53	0	538	6190	6100	6050	5960	5910	6075	5935	23	1800	100	4320	10	1	22618350	1371	11.04	2.28	12	0.03	549.00	2663.00	13900	20230120	-56.40	5410	20231023	12.01	6540	-7.34	20240110	5930	2.19	20240116	13900	-56.40	20230120	5410	12.01	20231023	3.95	N	366030	100	22 억		118768	N	N	0	N	00	N
38	20240115	161158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6010	-110	5	-1.80	444278750	73520	68.66	6100	6140	6000	7950	4290	6120	6043.05	0.57	0	-11265	6433	6276	6193	6036	5953	6235	5995	23	1830	100	4400	10	1	22618350	1359	10.95	2.26	12	0.33	549.00	2663.00	13900	20230120	-56.76	5410	20231023	11.09	6540	-8.10	20240110	6000	0.17	20240115	13900	-56.76	20230120	5410	11.09	20231023	4.03	N	366030	100	22 억		129908	N	N	0	N	00	N
39	20240115	151158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-80	5	-1.31	426194330	70516	65.86	6100	6140	6000	7950	4290	6120	6043.94	0.57	0	-10966	6433	6276	6193	6036	5953	6235	5995	23	1830	100	4400	10	1	22618350	1366	11.00	2.27	12	0.31	549.00	2663.00	13900	20230120	-56.55	5410	20231023	11.65	6540	-7.65	20240110	6000	0.67	20240115	13900	-56.55	20230120	5410	11.65	20231023	4.03	N	366030	100	22 억		129908	N	N	0	N	00	N
40	20240115	141158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-80	5	-1.31	395790720	65471	61.15	6100	6140	6000	7950	4290	6120	6045.28	0.57	0	-12143	6433	6276	6193	6036	5953	6235	5995	23	1830	100	4400	10	1	22618350	1366	11.00	2.27	12	0.29	549.00	2663.00	13900	20230120	-56.55	5410	20231023	11.65	6540	-7.65	20240110	6000	0.67	20240115	13900	-56.55	20230120	5410	11.65	20231023	4.03	N	366030	100	22 억		129908	N	N	0	N	00	N
41	20240115	131158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-80	5	-1.31	267806310	44256	41.33	6100	6140	6000	7950	4290	6120	6051.30	0.57	0	-9848	6433	6276	6193	6036	5953	6235	5995	23	1830	100	4400	10	1	22618350	1366	11.00	2.27	12	0.20	549.00	2663.00	13900	20230120	-56.55	5410	20231023	11.65	6540	-7.65	20240110	6000	0.67	20240115	13900	-56.55	20230120	5410	11.65	20231023	4.03	N	366030	100	22 억		129908	N	N	0	N	00	N
42	20240115	121158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	-60	5	-0.98	252076150	41657	38.91	6100	6140	6000	7950	4290	6120	6051.23	0.57	0	-8549	6433	6276	6193	6036	5953	6235	5995	23	1830	100	4400	10	1	22618350	1371	11.04	2.28	12	0.18	549.00	2663.00	13900	20230120	-56.40	5410	20231023	12.01	6540	-7.34	20240110	6000	1.00	20240115	13900	-56.40	20230120	5410	12.01	20231023	4.03	N	366030	100	22 억		129908	N	N	0	N	00	N
43	20240115	111158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	-100	5	-1.63	203672240	33616	31.40	6100	6140	6010	7950	4290	6120	6058.79	0.57	0	-10623	6433	6276	6193	6036	5953	6235	5995	23	1830	100	4400	10	1	22618350	1362	10.97	2.26	12	0.15	549.00	2663.00	13900	20230120	-56.69	5410	20231023	11.28	6540	-7.95	20240110	6010	0.17	20240115	13900	-56.69	20230120	5410	11.28	20231023	4.03	N	366030	100	22 억		129908	N	N	0	N	00	N
44	20240115	101153	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-10	5	-0.16	62882300	10345	9.66	6100	6140	6040	7950	4290	6120	6078.52	0.57	0	-805	6433	6276	6193	6036	5953	6235	5995	23	1830	100	4400	10	1	22618350	1382	11.13	2.29	12	0.05	549.00	2663.00	13900	20230120	-56.04	5410	20231023	12.94	6540	-6.57	20240110	6040	1.16	20240115	13900	-56.04	20230120	5410	12.94	20231023	4.03	N	366030	100	22 억		129908	N	N	0	N	00	N
45	20240115	091156	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	0	3	0.00	36779790	6072	5.67	6100	6130	6040	7950	4290	6120	6057.28	0.57	0	1570	6433	6276	6193	6036	5953	6235	5995	23	1830	100	4400	10	1	22618350	1384	11.15	2.30	12	0.03	549.00	2663.00	13900	20230120	-55.97	5410	20231023	13.12	6540	-6.42	20240110	6040	1.32	20240115	13900	-55.97	20230120	5410	13.12	20231023	4.03	N	366030	100	22 억		129908	N	N	0	N	00	N
46	20240112	161207	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-160	5	-2.55	654480260	105591	84.97	6280	6350	6110	8160	4400	6280	6198.47	0.76	0	-42801	6473	6376	6293	6196	6113	6425	6245	23	1880	100	4520	10	1	22618350	1384	11.15	2.30	12	0.47	549.00	2663.00	13900	20230120	-55.97	5410	20231023	13.12	6540	-6.42	20240110	6110	0.16	20240112	13900	-55.97	20230120	5410	13.12	20231023	3.90	N	366030	100	22 억		172708	N	N	0	N	00	N
47	20240112	151155	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-140	5	-2.23	639737190	103183	83.03	6280	6350	6110	8160	4400	6280	6200.03	0.76	0	-41944	6473	6376	6293	6196	6113	6425	6245	23	1880	100	4520	10	1	22618350	1389	11.18	2.31	12	0.46	549.00	2663.00	13900	20230120	-55.83	5410	20231023	13.49	6540	-6.12	20240110	6110	0.49	20240112	13900	-55.83	20230120	5410	13.49	20231023	3.90	N	366030	100	22 억		172708	N	N	0	N	00	N
48	20240112	141154	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-140	5	-2.23	587906070	94725	76.23	6280	6350	6110	8160	4400	6280	6206.45	0.76	0	-38927	6473	6376	6293	6196	6113	6425	6245	23	1880	100	4520	10	1	22618350	1389	11.18	2.31	12	0.42	549.00	2663.00	13900	20230120	-55.83	5410	20231023	13.49	6540	-6.12	20240110	6110	0.49	20240112	13900	-55.83	20230120	5410	13.49	20231023	3.90	N	366030	100	22 억		172708	N	N	0	N	00	N
49	20240112	131149	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6170	-110	5	-1.75	495981980	79732	64.16	6280	6350	6130	8160	4400	6280	6220.61	0.76	0	-33757	6473	6376	6293	6196	6113	6425	6245	23	1880	100	4520	10	1	22618350	1396	11.24	2.32	12	0.35	549.00	2663.00	13900	20230120	-55.61	5410	20231023	14.05	6540	-5.66	20240110	6120	0.82	20240102	13900	-55.61	20230120	5410	14.05	20231023	3.90	N	366030	100	22 억		172708	N	N	0	N	00	N
50	20240112	121153	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6170	-110	5	-1.75	471472650	75755	60.96	6280	6350	6130	8160	4400	6280	6223.65	0.76	0	-32398	6473	6376	6293	6196	6113	6425	6245	23	1880	100	4520	10	1	22618350	1396	11.24	2.32	12	0.33	549.00	2663.00	13900	20230120	-55.61	5410	20231023	14.05	6540	-5.66	20240110	6120	0.82	20240102	13900	-55.61	20230120	5410	14.05	20231023	3.90	N	366030	100	22 억		172708	N	N	0	N	00	N
51	20240112	111148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-80	5	-1.27	448801400	72080	58.00	6280	6350	6130	8160	4400	6280	6226.43	0.76	0	-32338	6473	6376	6293	6196	6113	6425	6245	23	1880	100	4520	10	1	22618350	1402	11.29	2.33	12	0.32	549.00	2663.00	13900	20230120	-55.40	5410	20231023	14.60	6540	-5.20	20240110	6120	1.31	20240102	13900	-55.40	20230120	5410	14.60	20231023	3.90	N	366030	100	22 억		172708	N	N	0	N	00	N
52	20240112	101148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	-90	5	-1.43	390893730	62736	50.49	6280	6350	6130	8160	4400	6280	6230.77	0.76	0	-30012	6473	6376	6293	6196	6113	6425	6245	23	1880	100	4520	10	1	22618350	1400	11.28	2.32	12	0.28	549.00	2663.00	13900	20230120	-55.47	5410	20231023	14.42	6540	-5.35	20240110	6120	1.14	20240102	13900	-55.47	20230120	5410	14.42	20231023	3.90	N	366030	100	22 억		172708	N	N	0	N	00	N
53	20240112	091151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	0	3	0.00	46881940	7461	6.00	6280	6310	6270	8160	4400	6280	6283.60	0.76	0	1500	6473	6376	6293	6196	6113	6425	6245	23	1880	100	4520	10	1	22618350	1420	11.44	2.36	12	0.03	549.00	2663.00	13900	20230120	-54.82	5410	20231023	16.08	6540	-3.98	20240110	6120	2.61	20240102	13900	-54.82	20230120	5410	16.08	20231023	3.90	N	366030	100	22 억		172708	N	N	0	N	00	N
54	20240111	161142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	50	2	0.80	770585670	122490	46.07	6230	6390	6210	8090	4370	6230	6291.03	0.57	0	43048	6670	6450	6320	6100	5970	6385	6035	23	1860	100	4480	10	1	22618350	1420	11.44	2.36	12	0.54	549.00	2663.00	13900	20230120	-54.82	5410	20231023	16.08	6540	-3.98	20240110	6120	2.61	20240102	13900	-54.82	20230120	5410	16.08	20231023	3.99	N	366030	100	22 억		129660	N	N	0	N	00	N
55	20240111	151151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6310	80	2	1.28	749740150	119174	44.82	6230	6390	6210	8090	4370	6230	6291.14	0.57	0	41962	6670	6450	6320	6100	5970	6385	6035	23	1860	100	4480	10	1	22618350	1427	11.49	2.37	12	0.53	549.00	2663.00	13900	20230120	-54.60	5410	20231023	16.64	6540	-3.52	20240110	6120	3.10	20240102	13900	-54.60	20230120	5410	16.64	20231023	3.99	N	366030	100	22 억		129660	N	N	0	N	00	N
56	20240111	141146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	90	2	1.44	659695890	104882	39.45	6230	6390	6210	8090	4370	6230	6289.89	0.57	0	36610	6670	6450	6320	6100	5970	6385	6035	23	1860	100	4480	10	1	22618350	1429	11.51	2.37	12	0.46	549.00	2663.00	13900	20230120	-54.53	5410	20231023	16.82	6540	-3.36	20240110	6120	3.27	20240102	13900	-54.53	20230120	5410	16.82	20231023	3.99	N	366030	100	22 억		129660	N	N	0	N	00	N
57	20240111	131145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	100	2	1.61	513450950	81593	30.69	6230	6390	6210	8090	4370	6230	6292.83	0.57	0	32004	6670	6450	6320	6100	5970	6385	6035	23	1860	100	4480	10	1	22618350	1432	11.53	2.38	12	0.36	549.00	2663.00	13900	20230120	-54.46	5410	20231023	17.01	6540	-3.21	20240110	6120	3.43	20240102	13900	-54.46	20230120	5410	17.01	20231023	3.99	N	366030	100	22 억		129660	N	N	0	N	00	N
58	20240111	121145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	40	2	0.64	215667140	34497	12.98	6230	6310	6210	8090	4370	6230	6251.77	0.57	0	10456	6670	6450	6320	6100	5970	6385	6035	23	1860	100	4480	10	1	22618350	1418	11.42	2.35	12	0.15	549.00	2663.00	13900	20230120	-54.89	5410	20231023	15.90	6540	-4.13	20240110	6120	2.45	20240102	13900	-54.89	20230120	5410	15.90	20231023	3.99	N	366030	100	22 억		129660	N	N	0	N	00	N
59	20240111	111147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	70	2	1.12	193789990	31007	11.66	6230	6310	6210	8090	4370	6230	6249.88	0.57	0	9969	6670	6450	6320	6100	5970	6385	6035	23	1860	100	4480	10	1	22618350	1425	11.48	2.37	12	0.14	549.00	2663.00	13900	20230120	-54.68	5410	20231023	16.45	6540	-3.67	20240110	6120	2.94	20240102	13900	-54.68	20230120	5410	16.45	20231023	3.99	N	366030	100	22 억		129660	N	N	0	N	00	N
60	20240111	101145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	30	2	0.48	114274410	18281	6.88	6230	6310	6230	8090	4370	6230	6250.99	0.57	0	4256	6670	6450	6320	6100	5970	6385	6035	23	1860	100	4480	10	1	22618350	1416	11.40	2.35	12	0.08	549.00	2663.00	13900	20230120	-54.96	5410	20231023	15.71	6540	-4.28	20240110	6120	2.29	20240102	13900	-54.96	20230120	5410	15.71	20231023	3.99	N	366030	100	22 억		129660	N	N	0	N	00	N
61	20240111	091146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	10	2	0.16	30146530	4829	1.82	6230	6280	6230	8090	4370	6230	6242.81	0.57	0	803	6670	6450	6320	6100	5970	6385	6035	23	1860	100	4480	10	1	22618350	1411	11.37	2.34	12	0.02	549.00	2663.00	13900	20230120	-55.11	5410	20231023	15.34	6540	-4.59	20240110	6120	1.96	20240102	13900	-55.11	20230120	5410	15.34	20231023	3.99	N	366030	100	22 억		129660	N	N	0	N	00	N
62	20240110	161141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	-100	5	-1.58	1674628610	264264	191.55	6330	6540	6190	8220	4440	6330	6336.96	0.86	0	-61862	6496	6412	6326	6242	6156	6370	6200	23	1890	100	4550	10	1	22618350	1409	11.35	2.34	12	1.17	549.00	2663.00	13900	20230120	-55.18	5410	20231023	15.16	6540	-4.74	20240110	6120	1.80	20240102	13900	-55.18	20230120	5410	15.16	20231023	3.90	N	366030	100	22 억		194916	N	N	0	N	00	N
63	20240110	151144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	-40	5	-0.63	1619794970	255489	185.19	6330	6540	6190	8220	4440	6330	6339.99	0.86	0	-62256	6496	6412	6326	6242	6156	6370	6200	23	1890	100	4550	10	1	22618350	1423	11.46	2.36	12	1.13	549.00	2663.00	13900	20230120	-54.75	5410	20231023	16.27	6540	-3.82	20240110	6120	2.78	20240102	13900	-54.75	20230120	5410	16.27	20231023	3.90	N	366030	100	22 억		194916	N	N	0	N	00	N
64	20240110	141145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	-10	5	-0.16	1421801120	223917	162.30	6330	6540	6190	8220	4440	6330	6349.70	0.86	0	-61979	6496	6412	6326	6242	6156	6370	6200	23	1890	100	4550	10	1	22618350	1429	11.51	2.37	12	0.99	549.00	2663.00	13900	20230120	-54.53	5410	20231023	16.82	6540	-3.36	20240110	6120	3.27	20240102	13900	-54.53	20230120	5410	16.82	20231023	3.90	N	366030	100	22 억		194916	N	N	0	N	00	N
65	20240110	131142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-60	5	-0.95	438374800	69981	50.72	6330	6370	6190	8220	4440	6330	6264.02	0.86	0	-30786	6496	6412	6326	6242	6156	6370	6200	23	1890	100	4550	10	1	22618350	1418	11.42	2.35	12	0.31	549.00	2663.00	13900	20230120	-54.89	5410	20231023	15.90	6410	-2.18	20240109	6120	2.45	20240102	13900	-54.89	20230120	5410	15.90	20231023	3.90	N	366030	100	22 억		194916	N	N	0	N	00	N
66	20240110	121145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-130	5	-2.05	354140710	56447	40.91	6330	6370	6200	8220	4440	6330	6273.67	0.86	0	-23041	6496	6412	6326	6242	6156	6370	6200	23	1890	100	4550	10	1	22618350	1402	11.29	2.33	12	0.25	549.00	2663.00	13900	20230120	-55.40	5410	20231023	14.60	6410	-3.28	20240109	6120	1.31	20240102	13900	-55.40	20230120	5410	14.60	20231023	3.90	N	366030	100	22 억		194916	N	N	0	N	00	N
67	20240110	111143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-60	5	-0.95	248916450	39546	28.66	6330	6370	6230	8220	4440	6330	6294.18	0.86	0	-11140	6496	6412	6326	6242	6156	6370	6200	23	1890	100	4550	10	1	22618350	1418	11.42	2.35	12	0.17	549.00	2663.00	13900	20230120	-54.89	5410	20231023	15.90	6410	-2.18	20240109	6120	2.45	20240102	13900	-54.89	20230120	5410	15.90	20231023	3.90	N	366030	100	22 억		194916	N	N	0	N	00	N
68	20240110	101141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	-40	5	-0.63	184977810	29325	21.26	6330	6370	6230	8220	4440	6330	6307.71	0.86	0	-11003	6496	6412	6326	6242	6156	6370	6200	23	1890	100	4550	10	1	22618350	1423	11.46	2.36	12	0.13	549.00	2663.00	13900	20230120	-54.75	5410	20231023	16.27	6410	-1.87	20240109	6120	2.78	20240102	13900	-54.75	20230120	5410	16.27	20231023	3.90	N	366030	100	22 억		194916	N	N	0	N	00	N
69	20240110	091142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6340	10	2	0.16	110540690	17461	12.66	6330	6370	6300	8220	4440	6330	6330.73	0.86	0	-4102	6496	6412	6326	6242	6156	6370	6200	23	1890	100	4550	10	1	22618350	1434	11.55	2.38	12	0.08	549.00	2663.00	13900	20230120	-54.39	5410	20231023	17.19	6410	-1.09	20240109	6120	3.59	20240102	13900	-54.39	20230120	5410	17.19	20231023	3.90	N	366030	100	22 억		194916	N	N	0	N	00	N
70	20240109	161139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	50	2	0.80	865465890	136780	169.95	6340	6410	6240	8160	4400	6280	6327.43	0.62	0	55041	6386	6332	6256	6202	6126	6295	6165	23	1880	100	4520	10	1	22618350	1432	11.53	2.38	12	0.60	549.00	2663.00	13900	20230120	-54.46	5410	20231023	17.01	6410	-1.25	20240109	6120	3.43	20240102	13900	-54.46	20230120	5410	17.01	20231023	3.82	N	366030	100	22 억		139121	N	N	0	N	00	N
71	20240109	151141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6360	80	2	1.27	831502100	131423	163.29	6340	6410	6240	8160	4400	6280	6326.91	0.62	0	52928	6386	6332	6256	6202	6126	6295	6165	23	1880	100	4520	10	1	22618350	1439	11.58	2.39	12	0.58	549.00	2663.00	13900	20230120	-54.24	5410	20231023	17.56	6410	-0.78	20240109	6120	3.92	20240102	13900	-54.24	20230120	5410	17.56	20231023	3.82	N	366030	100	22 억		139121	N	N	0	N	00	N
72	20240109	141139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6350	70	2	1.11	577164270	91503	113.69	6340	6370	6240	8160	4400	6280	6307.60	0.62	0	43083	6386	6332	6256	6202	6126	6295	6165	23	1880	100	4520	10	1	22618350	1436	11.57	2.38	12	0.40	549.00	2663.00	13900	20230120	-54.32	5410	20231023	17.38	6400	-0.78	20240104	6120	3.76	20240102	13900	-54.32	20230120	5410	17.38	20231023	3.82	N	366030	100	22 억		139121	N	N	0	N	00	N
73	20240109	131139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	50	2	0.80	507535030	80498	100.02	6340	6370	6240	8160	4400	6280	6304.94	0.62	0	39176	6386	6332	6256	6202	6126	6295	6165	23	1880	100	4520	10	1	22618350	1432	11.53	2.38	12	0.36	549.00	2663.00	13900	20230120	-54.46	5410	20231023	17.01	6400	-1.09	20240104	6120	3.43	20240102	13900	-54.46	20230120	5410	17.01	20231023	3.82	N	366030	100	22 억		139121	N	N	0	N	00	N
74	20240109	121149	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6340	60	2	0.96	459589920	72917	90.60	6340	6370	6240	8160	4400	6280	6302.92	0.62	0	35066	6386	6332	6256	6202	6126	6295	6165	23	1880	100	4520	10	1	22618350	1434	11.55	2.38	12	0.32	549.00	2663.00	13900	20230120	-54.39	5410	20231023	17.19	6400	-0.94	20240104	6120	3.59	20240102	13900	-54.39	20230120	5410	17.19	20231023	3.82	N	366030	100	22 억		139121	N	N	0	N	00	N
75	20240109	111143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6370	90	2	1.43	328803850	52247	64.92	6340	6370	6240	8160	4400	6280	6293.26	0.62	0	21899	6386	6332	6256	6202	6126	6295	6165	23	1880	100	4520	10	1	22618350	1441	11.60	2.39	12	0.23	549.00	2663.00	13900	20230120	-54.17	5410	20231023	17.74	6400	-0.47	20240104	6120	4.08	20240102	13900	-54.17	20230120	5410	17.74	20231023	3.82	N	366030	100	22 억		139121	N	N	0	N	00	N
76	20240109	101141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	-20	5	-0.32	171078270	27212	33.81	6340	6340	6250	8160	4400	6280	6286.87	0.62	0	3284	6386	6332	6256	6202	6126	6295	6165	23	1880	100	4520	10	1	22618350	1416	11.40	2.35	12	0.12	549.00	2663.00	13900	20230120	-54.96	5410	20231023	15.71	6400	-2.19	20240104	6120	2.29	20240102	13900	-54.96	20230120	5410	15.71	20231023	3.82	N	366030	100	22 억		139121	N	N	0	N	00	N
77	20240109	091141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	50	2	0.80	52224030	8300	10.31	6340	6340	6260	8160	4400	6280	6292.05	0.62	0	-1156	6386	6332	6256	6202	6126	6295	6165	23	1880	100	4520	10	1	22618350	1432	11.53	2.38	12	0.04	549.00	2663.00	13900	20230120	-54.46	5410	20231023	17.01	6400	-1.09	20240104	6120	3.43	20240102	13900	-54.46	20230120	5410	17.01	20231023	3.82	N	366030	100	22 억		139121	N	N	0	N	00	N
78	20240108	161138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	20	2	0.32	498962750	79944	92.73	6310	6310	6180	8130	4390	6260	6241.37	0.54	0	17903	6446	6352	6256	6162	6066	6305	6115	23	1870	100	4500	10	1	22618350	1420	11.44	2.36	12	0.35	549.00	2663.00	13900	20230120	-54.82	5410	20231023	16.08	6400	-1.88	20240104	6120	2.61	20240102	13900	-54.82	20230120	5410	16.08	20231023	3.59	N	366030	100	22 억		121383	N	N	0	N	00	N
79	20240108	151139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	10	2	0.16	480857550	77049	89.37	6310	6310	6180	8130	4390	6260	6240.93	0.54	0	16616	6446	6352	6256	6162	6066	6305	6115	23	1870	100	4500	10	1	22618350	1418	11.42	2.35	12	0.34	549.00	2663.00	13900	20230120	-54.89	5410	20231023	15.90	6400	-2.03	20240104	6120	2.45	20240102	13900	-54.89	20230120	5410	15.90	20231023	3.59	N	366030	100	22 억		121383	N	N	0	N	00	N
80	20240108	141139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	0	3	0.00	450928600	72264	83.82	6310	6310	6180	8130	4390	6260	6240.02	0.54	0	17657	6446	6352	6256	6162	6066	6305	6115	23	1870	100	4500	10	1	22618350	1416	11.40	2.35	12	0.32	549.00	2663.00	13900	20230120	-54.96	5410	20231023	15.71	6400	-2.19	20240104	6120	2.29	20240102	13900	-54.96	20230120	5410	15.71	20231023	3.59	N	366030	100	22 억		121383	N	N	0	N	00	N
81	20240108	131138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	40	2	0.64	358526250	57385	66.56	6310	6310	6180	8130	4390	6260	6247.73	0.54	0	15972	6446	6352	6256	6162	6066	6305	6115	23	1870	100	4500	10	1	22618350	1425	11.48	2.37	12	0.25	549.00	2663.00	13900	20230120	-54.68	5410	20231023	16.45	6400	-1.56	20240104	6120	2.94	20240102	13900	-54.68	20230120	5410	16.45	20231023	3.59	N	366030	100	22 억		121383	N	N	0	N	00	N
82	20240108	121139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	0	3	0.00	311187060	49844	57.82	6310	6310	6180	8130	4390	6260	6243.22	0.54	0	15633	6446	6352	6256	6162	6066	6305	6115	23	1870	100	4500	10	1	22618350	1416	11.40	2.35	12	0.22	549.00	2663.00	13900	20230120	-54.96	5410	20231023	15.71	6400	-2.19	20240104	6120	2.29	20240102	13900	-54.96	20230120	5410	15.71	20231023	3.59	N	366030	100	22 억		121383	N	N	0	N	00	N
83	20240108	111140	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	30	2	0.48	254587590	40830	47.36	6310	6310	6180	8130	4390	6260	6235.31	0.54	0	9088	6446	6352	6256	6162	6066	6305	6115	23	1870	100	4500	10	1	22618350	1423	11.46	2.36	12	0.18	549.00	2663.00	13900	20230120	-54.75	5410	20231023	16.27	6400	-1.72	20240104	6120	2.78	20240102	13900	-54.75	20230120	5410	16.27	20231023	3.59	N	366030	100	22 억		121383	N	N	0	N	00	N
84	20240108	101140	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	-30	5	-0.48	101525530	16289	18.89	6310	6310	6180	8130	4390	6260	6232.77	0.54	0	-2000	6446	6352	6256	6162	6066	6305	6115	23	1870	100	4500	10	1	22618350	1409	11.35	2.34	12	0.07	549.00	2663.00	13900	20230120	-55.18	5410	20231023	15.16	6400	-2.66	20240104	6120	1.80	20240102	13900	-55.18	20230120	5410	15.16	20231023	3.59	N	366030	100	22 억		121383	N	N	0	N	00	N
85	20240108	091137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	-20	5	-0.32	20594130	3290	3.82	6310	6310	6230	8130	4390	6260	6259.61	0.54	0	-2476	6446	6352	6256	6162	6066	6305	6115	23	1870	100	4500	10	1	22618350	1411	11.37	2.34	12	0.01	549.00	2663.00	13900	20230120	-55.11	5410	20231023	15.34	6400	-2.50	20240104	6120	1.96	20240102	13900	-55.11	20230120	5410	15.34	20231023	3.59	N	366030	100	22 억		121383	N	N	0	N	00	N
86	20240105	161137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	-20	5	-0.32	531512740	84961	50.84	6270	6350	6160	8160	4400	6280	6255.96	0.64	0	-22943	6513	6396	6283	6166	6053	6455	6225	23	1880	100	4520	10	1	22618350	1416	11.40	2.35	12	0.38	549.00	2663.00	13900	20230120	-54.96	5410	20231023	15.71	6400	-2.19	20240104	6120	2.29	20240102	13900	-54.96	20230120	5410	15.71	20231023	3.59	N	366030	100	22 억		144617	N	N	0	N	00	N
87	20240105	151138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-10	5	-0.16	496369960	79312	47.46	6270	6350	6160	8160	4400	6280	6258.45	0.64	0	-22323	6513	6396	6283	6166	6053	6455	6225	23	1880	100	4520	10	1	22618350	1418	11.42	2.35	12	0.35	549.00	2663.00	13900	20230120	-54.89	5410	20231023	15.90	6400	-2.03	20240104	6120	2.45	20240102	13900	-54.89	20230120	5410	15.90	20231023	3.59	N	366030	100	22 억		144617	N	N	0	N	00	N
88	20240105	141135	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	-30	5	-0.48	430766350	68768	41.15	6270	6350	6160	8160	4400	6280	6264.05	0.64	0	-21294	6513	6396	6283	6166	6053	6455	6225	23	1880	100	4520	10	1	22618350	1414	11.38	2.35	12	0.30	549.00	2663.00	13900	20230120	-55.04	5410	20231023	15.53	6400	-2.34	20240104	6120	2.12	20240102	13900	-55.04	20230120	5410	15.53	20231023	3.59	N	366030	100	22 억		144617	N	N	0	N	00	N
89	20240105	131136	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	-60	5	-0.96	393531750	62800	37.58	6270	6350	6160	8160	4400	6280	6266.43	0.64	0	-17176	6513	6396	6283	6166	6053	6455	6225	23	1880	100	4520	10	1	22618350	1407	11.33	2.34	12	0.28	549.00	2663.00	13900	20230120	-55.25	5410	20231023	14.97	6400	-2.81	20240104	6120	1.63	20240102	13900	-55.25	20230120	5410	14.97	20231023	3.59	N	366030	100	22 억		144617	N	N	0	N	00	N
90	20240105	121137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	-30	5	-0.48	348858240	55672	33.31	6270	6350	6160	8160	4400	6280	6266.31	0.64	0	-15020	6513	6396	6283	6166	6053	6455	6225	23	1880	100	4520	10	1	22618350	1414	11.38	2.35	12	0.25	549.00	2663.00	13900	20230120	-55.04	5410	20231023	15.53	6400	-2.34	20240104	6120	2.12	20240102	13900	-55.04	20230120	5410	15.53	20231023	3.59	N	366030	100	22 억		144617	N	N	0	N	00	N
91	20240105	111134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	0	3	0.00	296950960	47386	28.36	6270	6350	6160	8160	4400	6280	6266.64	0.64	0	-12596	6513	6396	6283	6166	6053	6455	6225	23	1880	100	4520	10	1	22618350	1420	11.44	2.36	12	0.21	549.00	2663.00	13900	20230120	-54.82	5410	20231023	16.08	6400	-1.88	20240104	6120	2.61	20240102	13900	-54.82	20230120	5410	16.08	20231023	3.59	N	366030	100	22 억		144617	N	N	0	N	00	N
92	20240105	101138	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	50	2	0.80	200071050	31976	19.13	6270	6350	6160	8160	4400	6280	6256.91	0.64	0	-7947	6513	6396	6283	6166	6053	6455	6225	23	1880	100	4520	10	1	22618350	1432	11.53	2.38	12	0.14	549.00	2663.00	13900	20230120	-54.46	5410	20231023	17.01	6400	-1.09	20240104	6120	3.43	20240102	13900	-54.46	20230120	5410	17.01	20231023	3.59	N	366030	100	22 억		144617	N	N	0	N	00	N
93	20240105	091134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	-60	5	-0.96	43222310	6939	4.15	6270	6280	6210	8160	4400	6280	6228.90	0.64	0	-2009	6513	6396	6283	6166	6053	6455	6225	23	1880	100	4520	10	1	22618350	1407	11.33	2.34	12	0.03	549.00	2663.00	13900	20230120	-55.25	5410	20231023	14.97	6400	-2.81	20240104	6120	1.63	20240102	13900	-55.25	20230120	5410	14.97	20231023	3.59	N	366030	100	22 억		144617	N	N	0	N	00	N
94	20240104	161131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	50	2	0.80	1046217320	166589	173.51	6210	6400	6170	8090	4370	6230	6280.23	0.83	0	-42726	6330	6280	6210	6160	6090	6305	6185	23	1860	100	4480	10	1	22618350	1420	11.44	2.36	12	0.74	549.00	2663.00	13900	20230120	-54.82	5410	20231023	16.08	6400	-1.88	20240104	6120	2.61	20240102	13900	-54.82	20230120	5410	16.08	20231023	3.61	N	366030	100	22 억		187544	N	N	0	N	00	N
95	20240104	151134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	50	2	0.80	987526640	157246	163.78	6210	6400	6170	8090	4370	6230	6280.14	0.83	0	-40426	6330	6280	6210	6160	6090	6305	6185	23	1860	100	4480	10	1	22618350	1420	11.44	2.36	12	0.70	549.00	2663.00	13900	20230120	-54.82	5410	20231023	16.08	6400	-1.88	20240104	6120	2.61	20240102	13900	-54.82	20230120	5410	16.08	20231023	3.61	N	366030	100	22 억		187544	N	N	0	N	00	N
96	20240104	141134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	50	2	0.80	888191930	141378	147.25	6210	6400	6170	8090	4370	6230	6282.39	0.83	0	-36071	6330	6280	6210	6160	6090	6305	6185	23	1860	100	4480	10	1	22618350	1420	11.44	2.36	12	0.63	549.00	2663.00	13900	20230120	-54.82	5410	20231023	16.08	6400	-1.88	20240104	6120	2.61	20240102	13900	-54.82	20230120	5410	16.08	20231023	3.61	N	366030	100	22 억		187544	N	N	0	N	00	N
97	20240104	131133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	20	2	0.32	800350340	127381	132.67	6210	6400	6170	8090	4370	6230	6283.12	0.83	0	-32161	6330	6280	6210	6160	6090	6305	6185	23	1860	100	4480	10	1	22618350	1414	11.38	2.35	12	0.56	549.00	2663.00	13900	20230120	-55.04	5410	20231023	15.53	6400	-2.34	20240104	6120	2.12	20240102	13900	-55.04	20230120	5410	15.53	20231023	3.61	N	366030	100	22 억		187544	N	N	0	N	00	N
98	20240104	121131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	60	2	0.96	746618830	118792	123.72	6210	6400	6170	8090	4370	6230	6285.09	0.83	0	-27183	6330	6280	6210	6160	6090	6305	6185	23	1860	100	4480	10	1	22618350	1423	11.46	2.36	12	0.53	549.00	2663.00	13900	20230120	-54.75	5410	20231023	16.27	6400	-1.72	20240104	6120	2.78	20240102	13900	-54.75	20230120	5410	16.27	20231023	3.61	N	366030	100	22 억		187544	N	N	0	N	00	N
99	20240104	111130	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	70	2	1.12	686561570	109225	113.76	6210	6400	6170	8090	4370	6230	6285.75	0.83	0	-25115	6330	6280	6210	6160	6090	6305	6185	23	1860	100	4480	10	1	22618350	1425	11.48	2.37	12	0.48	549.00	2663.00	13900	20230120	-54.68	5410	20231023	16.45	6400	-1.56	20240104	6120	2.94	20240102	13900	-54.68	20230120	5410	16.45	20231023	3.61	N	366030	100	22 억		187544	N	N	0	N	00	N
100	20240104	101129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	90	2	1.44	491887590	78292	81.54	6210	6400	6170	8090	4370	6230	6282.73	0.83	0	-16670	6330	6280	6210	6160	6090	6305	6185	23	1860	100	4480	10	1	22618350	1429	11.51	2.37	12	0.35	549.00	2663.00	13900	20230120	-54.53	5410	20231023	16.82	6400	-1.25	20240104	6120	3.27	20240102	13900	-54.53	20230120	5410	16.82	20231023	3.61	N	366030	100	22 억		187544	N	N	0	N	00	N
101	20240104	091134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-30	5	-0.48	84306610	13607	14.17	6210	6220	6170	8090	4370	6230	6195.83	0.83	0	-7782	6330	6280	6210	6160	6090	6305	6185	23	1860	100	4480	10	1	22618350	1402	11.29	2.33	12	0.06	549.00	2663.00	13900	20230120	-55.40	5410	20231023	14.60	6280	-1.27	20240102	6120	1.31	20240102	13900	-55.40	20230120	5410	14.60	20231023	3.61	N	366030	100	22 억		187544	N	N	0	N	00	N
102	20240103	161129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	10	2	0.16	592554730	95660	81.06	6210	6260	6140	8080	4360	6220	6194.38	0.81	0	5295	6366	6292	6206	6132	6046	6330	6170	23	1860	100	4470	10	1	22618350	1409	11.35	2.34	12	0.42	549.00	2663.00	13900	20230120	-55.18	5410	20231023	15.16	6280	-0.80	20240102	6120	1.80	20240102	13900	-55.18	20230120	5410	15.16	20231023	3.62	N	366030	100	22 억		182241	N	N	0	N	00	N
103	20240103	151126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	30	2	0.48	527720060	85263	72.25	6210	6260	6140	8080	4360	6220	6189.32	0.81	0	5682	6366	6292	6206	6132	6046	6330	6170	23	1860	100	4470	10	1	22618350	1414	11.38	2.35	12	0.38	549.00	2663.00	13900	20230120	-55.04	5410	20231023	15.53	6280	-0.48	20240102	6120	2.12	20240102	13900	-55.04	20230120	5410	15.53	20231023	3.62	N	366030	100	22 억		182241	N	N	0	N	00	N
104	20240103	141125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6170	-50	5	-0.80	375160250	60659	51.40	6210	6260	6140	8080	4360	6220	6184.74	0.81	0	-7056	6366	6292	6206	6132	6046	6330	6170	23	1860	100	4470	10	1	22618350	1396	11.24	2.32	12	0.27	549.00	2663.00	13900	20230120	-55.61	5410	20231023	14.05	6280	-1.75	20240102	6120	0.82	20240102	13900	-55.61	20230120	5410	14.05	20231023	3.62	N	366030	100	22 억		182241	N	N	0	N	00	N
105	20240103	131126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	-60	5	-0.96	342809120	55406	46.95	6210	6260	6140	8080	4360	6220	6187.22	0.81	0	-7893	6366	6292	6206	6132	6046	6330	6170	23	1860	100	4470	10	1	22618350	1393	11.22	2.31	12	0.24	549.00	2663.00	13900	20230120	-55.68	5410	20231023	13.86	6280	-1.91	20240102	6120	0.65	20240102	13900	-55.68	20230120	5410	13.86	20231023	3.62	N	366030	100	22 억		182241	N	N	0	N	00	N
106	20240103	121131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	-60	5	-0.96	297749410	48105	40.76	6210	6260	6140	8080	4360	6220	6189.57	0.81	0	-8368	6366	6292	6206	6132	6046	6330	6170	23	1860	100	4470	10	1	22618350	1393	11.22	2.31	12	0.21	549.00	2663.00	13900	20230120	-55.68	5410	20231023	13.86	6280	-1.91	20240102	6120	0.65	20240102	13900	-55.68	20230120	5410	13.86	20231023	3.62	N	366030	100	22 억		182241	N	N	0	N	00	N
107	20240103	111126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-20	5	-0.32	261303940	42210	35.77	6210	6260	6140	8080	4360	6220	6190.57	0.81	0	-9279	6366	6292	6206	6132	6046	6330	6170	23	1860	100	4470	10	1	22618350	1402	11.29	2.33	12	0.19	549.00	2663.00	13900	20230120	-55.40	5410	20231023	14.60	6280	-1.27	20240102	6120	1.31	20240102	13900	-55.40	20230120	5410	14.60	20231023	3.62	N	366030	100	22 억		182241	N	N	0	N	00	N
108	20240103	101126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6150	-70	5	-1.13	218069320	35191	29.82	6210	6260	6150	8080	4360	6220	6196.73	0.81	0	-6989	6366	6292	6206	6132	6046	6330	6170	23	1860	100	4470	10	1	22618350	1391	11.20	2.31	12	0.16	549.00	2663.00	13900	20230120	-55.76	5410	20231023	13.68	6280	-2.07	20240102	6120	0.49	20240102	13900	-55.76	20230120	5410	13.68	20231023	3.62	N	366030	100	22 억		182241	N	N	0	N	00	N
109	20240103	091125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	10	2	0.16	47806970	7702	6.53	6210	6260	6160	8080	4360	6220	6207.08	0.81	0	-3222	6366	6292	6206	6132	6046	6330	6170	23	1860	100	4470	10	1	22618350	1409	11.35	2.34	12	0.03	549.00	2663.00	13900	20230120	-55.18	5410	20231023	15.16	6280	-0.80	20240102	6120	1.80	20240102	13900	-55.18	20230120	5410	15.16	20231023	3.62	N	366030	100	22 억		182241	N	N	0	N	00	N
110	20240102	161123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	60	2	0.97	728752360	117238	104.45	6180	6280	6120	8000	4320	6160	6216.09	0.71	0	22206	6340	6250	6140	6050	5940	6295	6095	23	1840	100	4430	10	1	22618350	1407	11.33	2.34	12	0.52	549.00	2663.00	13900	20230120	-55.25	5410	20231023	14.97	6280	-0.96	20240102	6120	1.63	20240102	13900	-55.25	20230120	5410	14.97	20231023	3.61	N	366030	100	22 억		160004	N	N	0	N	00	N
111	20240102	151122	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	50	2	0.81	673210540	108298	96.49	6180	6280	6120	8000	4320	6160	6216.39	0.71	0	15941	6340	6250	6140	6050	5940	6295	6095	23	1840	100	4430	10	1	22618350	1405	11.31	2.33	12	0.48	549.00	2663.00	13900	20230120	-55.32	5410	20231023	14.79	6280	-1.11	20240102	6120	1.47	20240102	13900	-55.32	20230120	5410	14.79	20231023	3.61	N	366030	100	22 억		160004	N	N	0	N	00	N
112	20240102	141123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	50	2	0.81	577374800	92838	82.71	6180	6280	6120	8000	4320	6160	6219.30	0.71	0	11625	6340	6250	6140	6050	5940	6295	6095	23	1840	100	4430	10	1	22618350	1405	11.31	2.33	12	0.41	549.00	2663.00	13900	20230120	-55.32	5410	20231023	14.79	6280	-1.11	20240102	6120	1.47	20240102	13900	-55.32	20230120	5410	14.79	20231023	3.61	N	366030	100	22 억		160004	N	N	0	N	00	N
113	20240102	131116	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	70	2	1.14	493396720	79296	70.65	6180	6280	6120	8000	4320	6160	6222.38	0.71	0	10850	6340	6250	6140	6050	5940	6295	6095	23	1840	100	4430	10	1	22618350	1409	11.35	2.34	12	0.35	549.00	2663.00	13900	20230120	-55.18	5410	20231023	15.16	6280	-0.80	20240102	6120	1.80	20240102	13900	-55.18	20230120	5410	15.16	20231023	3.61	N	366030	100	22 억		160004	N	N	0	N	00	N
114	20240102	121116	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	100	2	1.62	410820060	66086	58.88	6180	6280	6120	8000	4320	6160	6216.63	0.71	0	9547	6340	6250	6140	6050	5940	6295	6095	23	1840	100	4430	10	1	22618350	1416	11.40	2.35	12	0.29	549.00	2663.00	13900	20230120	-54.96	5410	20231023	15.71	6280	-0.32	20240102	6120	2.29	20240102	13900	-54.96	20230120	5410	15.71	20231023	3.61	N	366030	100	22 억		160004	N	N	0	N	00	N
115	20240102	111116	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	50	2	0.81	322929060	52017	46.34	6180	6250	6120	8000	4320	6160	6208.34	0.71	0	1724	6340	6250	6140	6050	5940	6295	6095	23	1840	100	4430	10	1	22618350	1405	11.31	2.33	12	0.23	549.00	2663.00	13900	20230120	-55.32	5410	20231023	14.79	6250	-0.64	20240102	6120	1.47	20240102	13900	-55.32	20230120	5410	14.79	20231023	3.61	N	366030	100	22 억		160004	N	N	0	N	00	N
116	20240102	101106	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	60	2	0.97	100321610	16242	14.47	6180	6230	6120	8000	4320	6160	6176.90	0.71	0	-2455	6340	6250	6140	6050	5940	6295	6095	23	1840	100	4430	10	1	22618350	1407	11.33	2.34	12	0.07	549.00	2663.00	13900	20230120	-55.25	5410	20231023	14.97	6230	-0.16	20240102	6120	1.63	20240102	13900	-55.25	20230120	5410	14.97	20231023	3.61	N	366030	100	22 억		160004	N	N	0	N	00	N
117	20240102	091052	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	0	3	0.00	0	0	0.00	0	0	0	8000	4320	6160	0.00	0.71	0	0	6340	6250	6140	6050	5940	6295	6095	23	1840	100	4430	10	1	22618350	1393	11.22	2.31	12	0.00	549.00	2663.00	13900	20230120	-55.68	5410	20231023	13.86	0	0.00	0	0	0.00	0	13900	-55.68	20230120	5410	13.86	20231023	3.61	N	366030	100	22 억		160004	N	N	0	N	00	N