KissMeData/366030/price/prices-20240801.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	20240830	161206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	285	2	6.52	17150735420	3472728	9180.07	4360	5280	4355	5680	3060	4370	4938.83	0.32	0	-29662	4496	4432	4396	4332	4296	4415	4315	23	1310	100	3140	5	1	22653850	1055	10.46	1.59	12	15.33	445.00	2925.00	8700	20230828	-46.49	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	8150	-42.88	20230830	3810	22.18	20240805	3.41	N	366030	100	22 억		71426	N	N	0	N	00	N
3	20240830	151221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4665	295	2	6.75	16956367780	3430969	9069.68	4360	5280	4355	5680	3060	4370	4942.15	0.32	0	-25258	4496	4432	4396	4332	4296	4415	4315	23	1310	100	3140	5	1	22653850	1057	10.48	1.59	12	15.15	445.00	2925.00	8700	20230828	-46.38	3810	20240805	22.44	7870	-40.72	20240527	3810	22.44	20240805	8150	-42.76	20230830	3810	22.44	20240805	3.41	N	366030	100	22 억		71426	N	N	0	N	00	N
4	20240830	141219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4610	240	2	5.49	15279684875	3074310	8126.86	4360	5280	4355	5680	3060	4370	4970.12	0.32	0	-39546	4496	4432	4396	4332	4296	4415	4315	23	1310	100	3140	5	1	22653850	1044	10.36	1.58	12	13.57	445.00	2925.00	8700	20230828	-47.01	3810	20240805	21.00	7870	-41.42	20240527	3810	21.00	20240805	8150	-43.44	20230830	3810	21.00	20240805	3.41	N	366030	100	22 억		71426	N	N	0	N	00	N
5	20240830	131212	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4685	315	2	7.21	14216332470	2843864	7517.68	4360	5280	4355	5680	3060	4370	4998.95	0.32	0	-51866	4496	4432	4396	4332	4296	4415	4315	23	1310	100	3140	5	1	22653850	1061	10.53	1.60	12	12.55	445.00	2925.00	8700	20230828	-46.15	3810	20240805	22.97	7870	-40.47	20240527	3810	22.97	20240805	8150	-42.52	20230830	3810	22.97	20240805	3.41	N	366030	100	22 억		71426	N	N	0	N	00	N
6	20240830	121217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5050	680	2	15.56	9556042635	1888945	4993.38	4360	5280	4355	5680	3060	4370	5058.93	0.32	0	-54028	4496	4432	4396	4332	4296	4415	4315	23	1310	100	3140	10	1	22653850	1144	11.35	1.73	12	8.34	445.00	2925.00	8700	20230828	-41.95	3810	20240805	32.55	7870	-35.83	20240527	3810	32.55	20240805	8150	-38.04	20230830	3810	32.55	20240805	3.41	N	366030	100	22 억		71426	N	N	0	N	00	N
7	20240830	111229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4475	105	2	2.40	534826635	118708	313.80	4360	4685	4355	5680	3060	4370	4505.40	0.32	0	-6670	4496	4432	4396	4332	4296	4415	4315	23	1310	100	3140	5	1	22653850	1014	10.06	1.53	12	0.52	445.00	2925.00	8700	20230828	-48.56	3810	20240805	17.45	7870	-43.14	20240527	3810	17.45	20240805	8150	-45.09	20230830	3810	17.45	20240805	3.41	N	366030	100	22 억		71426	N	N	0	N	00	N
8	20240830	101222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4390	20	2	0.46	67524630	15398	40.70	4360	4450	4355	5680	3060	4370	4385.29	0.32	0	3768	4496	4432	4396	4332	4296	4415	4315	23	1310	100	3140	5	1	22653850	995	9.87	1.50	12	0.07	445.00	2925.00	8700	20230828	-49.54	3810	20240805	15.22	7870	-44.22	20240527	3810	15.22	20240805	8150	-46.13	20230830	3810	15.22	20240805	3.41	N	366030	100	22 억		71426	N	N	0	N	00	N
9	20240830	091227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4375	5	2	0.11	38703525	8846	23.38	4360	4450	4355	5680	3060	4370	4375.26	0.32	0	3820	4496	4432	4396	4332	4296	4415	4315	23	1310	100	3140	5	1	22653850	991	9.83	1.50	12	0.04	445.00	2925.00	8700	20230828	-49.71	3810	20240805	14.83	7870	-44.41	20240527	3810	14.83	20240805	8150	-46.32	20230830	3810	14.83	20240805	3.41	N	366030	100	22 억		71426	N	N	0	N	00	N
10	20240829	161226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4370	-80	5	-1.80	161852970	36941	103.65	4455	4460	4360	5780	3115	4450	4381.39	0.34	0	-6580	4563	4506	4453	4396	4343	4505	4395	23	1330	100	3200	5	1	22653850	990	9.82	1.49	12	0.16	445.00	2925.00	8700	20230828	-49.77	3810	20240805	14.70	7870	-44.47	20240527	3810	14.70	20240805	8340	-47.60	20230829	3810	14.70	20240805	3.41	N	366030	100	22 억		78006	N	N	0	N	00	N
11	20240829	151239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4360	-90	5	-2.02	158740270	36229	101.65	4455	4460	4360	5780	3115	4450	4381.58	0.34	0	-6431	4563	4506	4453	4396	4343	4505	4395	23	1330	100	3200	5	1	22653850	988	9.80	1.49	12	0.16	445.00	2925.00	8700	20230828	-49.89	3810	20240805	14.44	7870	-44.60	20240527	3810	14.44	20240805	8340	-47.72	20230829	3810	14.44	20240805	3.41	N	366030	100	22 억		78006	N	N	0	N	00	N
12	20240829	141238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4390	-60	5	-1.35	112012485	25528	71.63	4455	4460	4370	5780	3115	4450	4387.83	0.34	0	-3235	4563	4506	4453	4396	4343	4505	4395	23	1330	100	3200	5	1	22653850	995	9.87	1.50	12	0.11	445.00	2925.00	8700	20230828	-49.54	3810	20240805	15.22	7870	-44.22	20240527	3810	15.22	20240805	8340	-47.36	20230829	3810	15.22	20240805	3.41	N	366030	100	22 억		78006	N	N	0	N	00	N
13	20240829	131239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4375	-75	5	-1.69	87711905	19972	56.04	4455	4460	4370	5780	3115	4450	4391.74	0.34	0	-3233	4563	4506	4453	4396	4343	4505	4395	23	1330	100	3200	5	1	22653850	991	9.83	1.50	12	0.09	445.00	2925.00	8700	20230828	-49.71	3810	20240805	14.83	7870	-44.41	20240527	3810	14.83	20240805	8340	-47.54	20230829	3810	14.83	20240805	3.41	N	366030	100	22 억		78006	N	N	0	N	00	N
14	20240829	121238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4375	-75	5	-1.69	76128020	17324	48.61	4455	4460	4370	5780	3115	4450	4394.37	0.34	0	-1978	4563	4506	4453	4396	4343	4505	4395	23	1330	100	3200	5	1	22653850	991	9.83	1.50	12	0.08	445.00	2925.00	8700	20230828	-49.71	3810	20240805	14.83	7870	-44.41	20240527	3810	14.83	20240805	8340	-47.54	20230829	3810	14.83	20240805	3.41	N	366030	100	22 억		78006	N	N	0	N	00	N
15	20240829	111238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4385	-65	5	-1.46	60797610	13823	38.79	4455	4460	4375	5780	3115	4450	4398.29	0.34	0	-1532	4563	4506	4453	4396	4343	4505	4395	23	1330	100	3200	5	1	22653850	993	9.85	1.50	12	0.06	445.00	2925.00	8700	20230828	-49.60	3810	20240805	15.09	7870	-44.28	20240527	3810	15.09	20240805	8340	-47.42	20230829	3810	15.09	20240805	3.41	N	366030	100	22 억		78006	N	N	0	N	00	N
16	20240829	101229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4410	-40	5	-0.90	46878170	10648	29.88	4455	4460	4380	5780	3115	4450	4402.53	0.34	0	-1100	4563	4506	4453	4396	4343	4505	4395	23	1330	100	3200	5	1	22653850	999	9.91	1.51	12	0.05	445.00	2925.00	8700	20230828	-49.31	3810	20240805	15.75	7870	-43.96	20240527	3810	15.75	20240805	8340	-47.12	20230829	3810	15.75	20240805	3.41	N	366030	100	22 억		78006	N	N	0	N	00	N
17	20240829	091238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4410	-40	5	-0.90	9638430	2173	6.10	4455	4460	4410	5780	3115	4450	4435.54	0.34	0	-304	4563	4506	4453	4396	4343	4505	4395	23	1330	100	3200	5	1	22653850	999	9.91	1.51	12	0.01	445.00	2925.00	8700	20230828	-49.31	3810	20240805	15.75	7870	-43.96	20240527	3810	15.75	20240805	8340	-47.12	20230829	3810	15.75	20240805	3.41	N	366030	100	22 억		78006	N	N	0	N	00	N
18	20240828	161156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4450	-40	5	-0.89	157147975	35408	112.51	4450	4510	4400	5830	3145	4490	4438.21	0.33	0	3801	4576	4532	4456	4412	4336	4555	4435	23	1340	100	3230	5	1	22653850	1008	10.00	1.52	12	0.16	445.00	2925.00	8700	20230828	-48.85	3810	20240805	16.80	7870	-43.46	20240527	3810	16.80	20240805	8700	-48.85	20230828	3810	16.80	20240805	3.40	N	366030	100	22 억		73705	N	N	0	N	00	N
19	20240828	151204	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4430	-60	5	-1.34	154861270	34894	110.88	4450	4510	4400	5830	3145	4490	4438.05	0.33	0	3809	4576	4532	4456	4412	4336	4555	4435	23	1340	100	3230	5	1	22653850	1004	9.96	1.51	12	0.15	445.00	2925.00	8700	20230828	-49.08	3810	20240805	16.27	7870	-43.71	20240527	3810	16.27	20240805	8700	-49.08	20230828	3810	16.27	20240805	3.40	N	366030	100	22 억		73705	N	N	0	N	00	N
20	20240828	141206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4430	-60	5	-1.34	122950665	27682	87.96	4450	4510	4400	5830	3145	4490	4441.54	0.33	0	1218	4576	4532	4456	4412	4336	4555	4435	23	1340	100	3230	5	1	22653850	1004	9.96	1.51	12	0.12	445.00	2925.00	8700	20230828	-49.08	3810	20240805	16.27	7870	-43.71	20240527	3810	16.27	20240805	8700	-49.08	20230828	3810	16.27	20240805	3.40	N	366030	100	22 억		73705	N	N	0	N	00	N
21	20240828	131204	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4445	-45	5	-1.00	111106490	25011	79.48	4450	4510	4400	5830	3145	4490	4442.30	0.33	0	1104	4576	4532	4456	4412	4336	4555	4435	23	1340	100	3230	5	1	22653850	1007	9.99	1.52	12	0.11	445.00	2925.00	8700	20230828	-48.91	3810	20240805	16.67	7870	-43.52	20240527	3810	16.67	20240805	8700	-48.91	20230828	3810	16.67	20240805	3.40	N	366030	100	22 억		73705	N	N	0	N	00	N
22	20240828	121201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4435	-55	5	-1.22	95716070	21540	68.45	4450	4510	4400	5830	3145	4490	4443.64	0.33	0	-33	4576	4532	4456	4412	4336	4555	4435	23	1340	100	3230	5	1	22653850	1005	9.97	1.52	12	0.10	445.00	2925.00	8700	20230828	-49.02	3810	20240805	16.40	7870	-43.65	20240527	3810	16.40	20240805	8700	-49.02	20230828	3810	16.40	20240805	3.40	N	366030	100	22 억		73705	N	N	0	N	00	N
23	20240828	111200	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4440	-50	5	-1.11	81965595	18432	58.57	4450	4510	4400	5830	3145	4490	4446.92	0.33	0	-237	4576	4532	4456	4412	4336	4555	4435	23	1340	100	3230	5	1	22653850	1006	9.98	1.52	12	0.08	445.00	2925.00	8700	20230828	-48.97	3810	20240805	16.54	7870	-43.58	20240527	3810	16.54	20240805	8700	-48.97	20230828	3810	16.54	20240805	3.40	N	366030	100	22 억		73705	N	N	0	N	00	N
24	20240828	101229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4475	-15	5	-0.33	31144460	6948	22.08	4450	4510	4450	5830	3145	4490	4482.51	0.33	0	-662	4576	4532	4456	4412	4336	4555	4435	23	1340	100	3230	5	1	22653850	1014	10.06	1.53	12	0.03	445.00	2925.00	8700	20230828	-48.56	3810	20240805	17.45	7870	-43.14	20240527	3810	17.45	20240805	8700	-48.56	20230828	3810	17.45	20240805	3.40	N	366030	100	22 억		73705	N	N	0	N	00	N
25	20240828	091221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4485	-5	5	-0.11	7350465	1645	5.23	4450	4505	4450	5830	3145	4490	4468.37	0.33	0	114	4576	4532	4456	4412	4336	4555	4435	23	1340	100	3230	5	1	22653850	1016	10.08	1.53	12	0.01	445.00	2925.00	8700	20230828	-48.45	3810	20240805	17.72	7870	-43.01	20240527	3810	17.72	20240805	8700	-48.45	20230828	3810	17.72	20240805	3.40	N	366030	100	22 억		73705	N	N	0	N	00	N
26	20240827	161153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4490	55	2	1.24	139020190	31382	65.32	4395	4500	4380	5760	3105	4435	4429.93	0.32	0	1796	4551	4492	4451	4392	4351	4472	4372	23	1325	100	3190	5	1	22653850	1017	10.09	1.54	12	0.14	445.00	2925.00	8700	20230828	-48.39	3810	20240805	17.85	7870	-42.95	20240527	3810	17.85	20240805	8700	-48.39	20230828	3810	17.85	20240805	3.38	N	366030	100	22 억		71506	N	N	0	N	00	N
27	20240827	151202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4485	50	2	1.13	135792610	30663	63.83	4395	4500	4380	5760	3105	4435	4428.55	0.32	0	1957	4551	4492	4451	4392	4351	4472	4372	23	1325	100	3190	5	1	22653850	1016	10.08	1.53	12	0.14	445.00	2925.00	8700	20230828	-48.45	3810	20240805	17.72	7870	-43.01	20240527	3810	17.72	20240805	8700	-48.45	20230828	3810	17.72	20240805	3.38	N	366030	100	22 억		71506	N	N	0	N	00	N
28	20240827	141207	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4490	55	2	1.24	123634410	27955	58.19	4395	4500	4380	5760	3105	4435	4422.62	0.32	0	510	4551	4492	4451	4392	4351	4472	4372	23	1325	100	3190	5	1	22653850	1017	10.09	1.54	12	0.12	445.00	2925.00	8700	20230828	-48.39	3810	20240805	17.85	7870	-42.95	20240527	3810	17.85	20240805	8700	-48.39	20230828	3810	17.85	20240805	3.38	N	366030	100	22 억		71506	N	N	0	N	00	N
29	20240827	131210	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4465	30	2	0.68	113040415	25591	53.27	4395	4470	4380	5760	3105	4435	4417.19	0.32	0	-276	4551	4492	4451	4392	4351	4472	4372	23	1325	100	3190	5	1	22653850	1011	10.03	1.53	12	0.11	445.00	2925.00	8700	20230828	-48.68	3810	20240805	17.19	7870	-43.27	20240527	3810	17.19	20240805	8700	-48.68	20230828	3810	17.19	20240805	3.38	N	366030	100	22 억		71506	N	N	0	N	00	N
30	20240827	121210	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4435	0	3	0.00	105142295	23818	49.58	4395	4470	4380	5760	3105	4435	4414.40	0.32	0	-1783	4551	4492	4451	4392	4351	4472	4372	23	1325	100	3190	5	1	22653850	1005	9.97	1.52	12	0.11	445.00	2925.00	8700	20230828	-49.02	3810	20240805	16.40	7870	-43.65	20240527	3810	16.40	20240805	8700	-49.02	20230828	3810	16.40	20240805	3.38	N	366030	100	22 억		71506	N	N	0	N	00	N
31	20240827	111208	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4440	5	2	0.11	85270065	19309	40.19	4395	4470	4380	5760	3105	4435	4416.08	0.32	0	-4083	4551	4492	4451	4392	4351	4472	4372	23	1325	100	3190	5	1	22653850	1006	9.98	1.52	12	0.09	445.00	2925.00	8700	20230828	-48.97	3810	20240805	16.54	7870	-43.58	20240527	3810	16.54	20240805	8700	-48.97	20230828	3810	16.54	20240805	3.38	N	366030	100	22 억		71506	N	N	0	N	00	N
32	20240827	101204	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4440	5	2	0.11	65614035	14872	30.96	4395	4470	4380	5760	3105	4435	4411.92	0.32	0	-4900	4551	4492	4451	4392	4351	4472	4372	23	1325	100	3190	5	1	22653850	1006	9.98	1.52	12	0.07	445.00	2925.00	8700	20230828	-48.97	3810	20240805	16.54	7870	-43.58	20240527	3810	16.54	20240805	8700	-48.97	20230828	3810	16.54	20240805	3.38	N	366030	100	22 억		71506	N	N	0	N	00	N
33	20240827	091205	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4420	-15	5	-0.34	5094320	1156	2.41	4395	4435	4395	5760	3105	4435	4406.85	0.32	0	30	4551	4492	4451	4392	4351	4472	4372	23	1325	100	3190	5	1	22653850	1001	9.93	1.51	12	0.01	445.00	2925.00	8700	20230828	-49.20	3810	20240805	16.01	7870	-43.84	20240527	3810	16.01	20240805	8700	-49.20	20230828	3810	16.01	20240805	3.38	N	366030	100	22 억		71506	N	N	0	N	00	N
34	20240826	161147	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4435	-45	5	-1.00	210698780	47311	83.39	4480	4510	4410	5820	3140	4480	4453.50	0.36	0	-8930	4613	4546	4498	4431	4383	4522	4407	23	1340	100	3220	5	1	22653850	1005	9.97	1.52	12	0.21	445.00	2925.00	8700	20230828	-49.02	3810	20240805	16.40	7870	-43.65	20240527	3810	16.40	20240805	8700	-49.02	20230828	3810	16.40	20240805	3.40	N	366030	100	22 억		80433	N	N	0	N	00	N
35	20240826	151157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4440	-40	5	-0.89	197210485	44276	78.04	4480	4510	4410	5820	3140	4480	4454.12	0.36	0	-10951	4613	4546	4498	4431	4383	4522	4407	23	1340	100	3220	5	1	22653850	1006	9.98	1.52	12	0.20	445.00	2925.00	8700	20230828	-48.97	3810	20240805	16.54	7870	-43.58	20240527	3810	16.54	20240805	8700	-48.97	20230828	3810	16.54	20240805	3.40	N	366030	100	22 억		80433	N	N	0	N	00	N
36	20240826	141202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4450	-30	5	-0.67	176450345	39606	69.81	4480	4510	4410	5820	3140	4480	4455.14	0.36	0	-13648	4613	4546	4498	4431	4383	4522	4407	23	1340	100	3220	5	1	22653850	1008	10.00	1.52	12	0.17	445.00	2925.00	8700	20230828	-48.85	3810	20240805	16.80	7870	-43.46	20240527	3810	16.80	20240805	8700	-48.85	20230828	3810	16.80	20240805	3.40	N	366030	100	22 억		80433	N	N	0	N	00	N
37	20240826	131201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4435	-45	5	-1.00	173061860	38843	68.47	4480	4510	4410	5820	3140	4480	4455.42	0.36	0	-13563	4613	4546	4498	4431	4383	4522	4407	23	1340	100	3220	5	1	22653850	1005	9.97	1.52	12	0.17	445.00	2925.00	8700	20230828	-49.02	3810	20240805	16.40	7870	-43.65	20240527	3810	16.40	20240805	8700	-49.02	20230828	3810	16.40	20240805	3.40	N	366030	100	22 억		80433	N	N	0	N	00	N
38	20240826	121156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4440	-40	5	-0.89	148128750	33216	58.55	4480	4510	4440	5820	3140	4480	4459.56	0.36	0	-9045	4613	4546	4498	4431	4383	4522	4407	23	1340	100	3220	5	1	22653850	1006	9.98	1.52	12	0.15	445.00	2925.00	8700	20230828	-48.97	3810	20240805	16.54	7870	-43.58	20240527	3810	16.54	20240805	8700	-48.97	20230828	3810	16.54	20240805	3.40	N	366030	100	22 억		80433	N	N	0	N	00	N
39	20240826	111158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4480	0	3	0.00	125805280	28194	49.70	4480	4510	4440	5820	3140	4480	4462.13	0.36	0	-8338	4613	4546	4498	4431	4383	4522	4407	23	1340	100	3220	5	1	22653850	1015	10.07	1.53	12	0.12	445.00	2925.00	8700	20230828	-48.51	3810	20240805	17.59	7870	-43.07	20240527	3810	17.59	20240805	8700	-48.51	20230828	3810	17.59	20240805	3.40	N	366030	100	22 억		80433	N	N	0	N	00	N
40	20240826	101159	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4440	-40	5	-0.89	91397400	20525	36.18	4480	4505	4440	5820	3140	4480	4452.98	0.36	0	-7439	4613	4546	4498	4431	4383	4522	4407	23	1340	100	3220	5	1	22653850	1006	9.98	1.52	12	0.09	445.00	2925.00	8700	20230828	-48.97	3810	20240805	16.54	7870	-43.58	20240527	3810	16.54	20240805	8700	-48.97	20230828	3810	16.54	20240805	3.40	N	366030	100	22 억		80433	N	N	0	N	00	N
41	20240826	091154	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4505	25	2	0.56	3610965	806	1.42	4480	4505	4470	5820	3140	4480	4480.11	0.36	0	-140	4613	4546	4498	4431	4383	4522	4407	23	1340	100	3220	5	1	22653850	1021	10.12	1.54	12	0.00	445.00	2925.00	8700	20230828	-48.22	3810	20240805	18.24	7870	-42.76	20240527	3810	18.24	20240805	8700	-48.22	20230828	3810	18.24	20240805	3.40	N	366030	100	22 억		80433	N	N	0	N	00	N
42	20240823	161146	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4480	-45	5	-0.99	254810480	56712	57.91	4525	4565	4450	5880	3170	4525	4493.06	0.34	0	2849	4731	4627	4566	4462	4401	4597	4432	23	1355	100	3250	5	1	22653850	1015	10.07	1.53	12	0.25	445.00	2925.00	8700	20230828	-48.51	3810	20240805	17.59	7870	-43.07	20240527	3810	17.59	20240805	8700	-48.51	20230828	3810	17.59	20240805	3.34	N	366030	100	22 억		77784	N	N	0	N	00	N
43	20240823	151157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4480	-45	5	-0.99	245222645	54576	55.73	4525	4565	4450	5880	3170	4525	4493.23	0.34	0	1794	4731	4627	4566	4462	4401	4597	4432	23	1355	100	3250	5	1	22653850	1015	10.07	1.53	12	0.24	445.00	2925.00	8700	20230828	-48.51	3810	20240805	17.59	7870	-43.07	20240527	3810	17.59	20240805	8700	-48.51	20230828	3810	17.59	20240805	3.34	N	366030	100	22 억		77784	N	N	0	N	00	N
44	20240823	141157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4475	-50	5	-1.10	205803175	45784	46.75	4525	4565	4450	5880	3170	4525	4495.09	0.34	0	-2024	4731	4627	4566	4462	4401	4597	4432	23	1355	100	3250	5	1	22653850	1014	10.06	1.53	12	0.20	445.00	2925.00	8700	20230828	-48.56	3810	20240805	17.45	7870	-43.14	20240527	3810	17.45	20240805	8700	-48.56	20230828	3810	17.45	20240805	3.34	N	366030	100	22 억		77784	N	N	0	N	00	N
45	20240823	131156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4500	-25	5	-0.55	163376390	36314	37.08	4525	4565	4450	5880	3170	4525	4498.99	0.34	0	-3450	4731	4627	4566	4462	4401	4597	4432	23	1355	100	3250	5	1	22653850	1019	10.11	1.54	12	0.16	445.00	2925.00	8700	20230828	-48.28	3810	20240805	18.11	7870	-42.82	20240527	3810	18.11	20240805	8700	-48.28	20230828	3810	18.11	20240805	3.34	N	366030	100	22 억		77784	N	N	0	N	00	N
46	20240823	121154	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4510	-15	5	-0.33	117726925	26140	26.69	4525	4565	4450	5880	3170	4525	4503.71	0.34	0	-4299	4731	4627	4566	4462	4401	4597	4432	23	1355	100	3250	5	1	22653850	1022	10.13	1.54	12	0.12	445.00	2925.00	8700	20230828	-48.16	3810	20240805	18.37	7870	-42.69	20240527	3810	18.37	20240805	8700	-48.16	20230828	3810	18.37	20240805	3.34	N	366030	100	22 억		77784	N	N	0	N	00	N
47	20240823	111151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4520	-5	5	-0.11	102457715	22758	23.24	4525	4540	4450	5880	3170	4525	4502.05	0.34	0	-4238	4731	4627	4566	4462	4401	4597	4432	23	1355	100	3250	5	1	22653850	1024	10.16	1.55	12	0.10	445.00	2925.00	8700	20230828	-48.05	3810	20240805	18.64	7870	-42.57	20240527	3810	18.64	20240805	8700	-48.05	20230828	3810	18.64	20240805	3.34	N	366030	100	22 억		77784	N	N	0	N	00	N
48	20240823	101155	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4540	15	2	0.33	60146845	13342	13.62	4525	4540	4450	5880	3170	4525	4508.08	0.34	0	126	4731	4627	4566	4462	4401	4597	4432	23	1355	100	3250	5	1	22653850	1028	10.20	1.55	12	0.06	445.00	2925.00	8700	20230828	-47.82	3810	20240805	19.16	7870	-42.31	20240527	3810	19.16	20240805	8700	-47.82	20230828	3810	19.16	20240805	3.34	N	366030	100	22 억		77784	N	N	0	N	00	N
49	20240823	091155	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4520	-5	5	-0.11	20510815	4559	4.66	4525	4525	4450	5880	3170	4525	4498.97	0.34	0	-406	4731	4627	4566	4462	4401	4597	4432	23	1355	100	3250	5	1	22653850	1024	10.16	1.55	12	0.02	445.00	2925.00	8700	20230828	-48.05	3810	20240805	18.64	7870	-42.57	20240527	3810	18.64	20240805	8700	-48.05	20230828	3810	18.64	20240805	3.34	N	366030	100	22 억		77784	N	N	0	N	00	N
50	20240822	161149	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4525	-95	5	-2.06	436041070	95622	198.94	4630	4670	4505	6000	3235	4620	4560.11	0.53	0	-42735	4696	4657	4631	4592	4566	4677	4612	23	1380	100	3320	5	1	22653850	1025	10.17	1.55	12	0.42	445.00	2925.00	8700	20230828	-47.99	3810	20240805	18.77	7870	-42.50	20240527	3810	18.77	20240805	8700	-47.99	20230828	3810	18.77	20240805	3.47	N	366030	100	22 억		120519	N	N	0	N	00	N
51	20240822	151158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4520	-100	5	-2.16	389699830	85379	177.63	4630	4670	4505	6000	3235	4620	4564.35	0.53	0	-42492	4696	4657	4631	4592	4566	4677	4612	23	1380	100	3320	5	1	22653850	1024	10.16	1.55	12	0.38	445.00	2925.00	8700	20230828	-48.05	3810	20240805	18.64	7870	-42.57	20240527	3810	18.64	20240805	8700	-48.05	20230828	3810	18.64	20240805	3.47	N	366030	100	22 억		120519	N	N	0	N	00	N
52	20240822	141159	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4525	-95	5	-2.06	359311800	78646	163.62	4630	4670	4505	6000	3235	4620	4568.72	0.53	0	-42924	4696	4657	4631	4592	4566	4677	4612	23	1380	100	3320	5	1	22653850	1025	10.17	1.55	12	0.35	445.00	2925.00	8700	20230828	-47.99	3810	20240805	18.77	7870	-42.50	20240527	3810	18.77	20240805	8700	-47.99	20230828	3810	18.77	20240805	3.47	N	366030	100	22 억		120519	N	N	0	N	00	N
53	20240822	131157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4525	-95	5	-2.06	348611455	76281	158.70	4630	4670	4505	6000	3235	4620	4570.10	0.53	0	-43567	4696	4657	4631	4592	4566	4677	4612	23	1380	100	3320	5	1	22653850	1025	10.17	1.55	12	0.34	445.00	2925.00	8700	20230828	-47.99	3810	20240805	18.77	7870	-42.50	20240527	3810	18.77	20240805	8700	-47.99	20230828	3810	18.77	20240805	3.47	N	366030	100	22 억		120519	N	N	0	N	00	N
54	20240822	121202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4540	-80	5	-1.73	260065970	56730	118.03	4630	4670	4535	6000	3235	4620	4584.28	0.53	0	-32009	4696	4657	4631	4592	4566	4677	4612	23	1380	100	3320	5	1	22653850	1028	10.20	1.55	12	0.25	445.00	2925.00	8700	20230828	-47.82	3810	20240805	19.16	7870	-42.31	20240527	3810	19.16	20240805	8700	-47.82	20230828	3810	19.16	20240805	3.47	N	366030	100	22 억		120519	N	N	0	N	00	N
55	20240822	111151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4565	-55	5	-1.19	192440265	41858	87.09	4630	4670	4550	6000	3235	4620	4597.45	0.53	0	-22174	4696	4657	4631	4592	4566	4677	4612	23	1380	100	3320	5	1	22653850	1034	10.26	1.56	12	0.18	445.00	2925.00	8700	20230828	-47.53	3810	20240805	19.82	7870	-41.99	20240527	3810	19.82	20240805	8700	-47.53	20230828	3810	19.82	20240805	3.47	N	366030	100	22 억		120519	N	N	0	N	00	N
56	20240822	101150	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4600	-20	5	-0.43	120006520	26015	54.12	4630	4670	4565	6000	3235	4620	4612.97	0.53	0	-9720	4696	4657	4631	4592	4566	4677	4612	23	1380	100	3320	5	1	22653850	1042	10.34	1.57	12	0.11	445.00	2925.00	8700	20230828	-47.13	3810	20240805	20.73	7870	-41.55	20240527	3810	20.73	20240805	8700	-47.13	20230828	3810	20.73	20240805	3.47	N	366030	100	22 억		120519	N	N	0	N	00	N
57	20240822	091152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4635	15	2	0.32	39246610	8460	17.60	4630	4670	4625	6000	3235	4620	4639.08	0.53	0	4462	4696	4657	4631	4592	4566	4677	4612	23	1380	100	3320	5	1	22653850	1050	10.42	1.58	12	0.04	445.00	2925.00	8700	20230828	-46.72	3810	20240805	21.65	7870	-41.11	20240527	3810	21.65	20240805	8700	-46.72	20230828	3810	21.65	20240805	3.47	N	366030	100	22 억		120519	N	N	0	N	00	N
58	20240821	161144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4620	-20	5	-0.43	218722775	47280	55.14	4605	4670	4605	6030	3250	4640	4626.18	0.54	0	-2690	4780	4710	4635	4565	4490	4745	4600	23	1390	100	3340	5	1	22653850	1047	10.38	1.58	12	0.21	445.00	2925.00	8700	20230828	-46.90	3810	20240805	21.26	7870	-41.30	20240527	3810	21.26	20240805	8700	-46.90	20230828	3810	21.26	20240805	3.38	N	366030	100	22 억		122963	N	N	0	N	00	N
59	20240821	151201	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4620	-20	5	-0.43	209501940	45284	52.81	4605	4670	4605	6030	3250	4640	4626.40	0.54	0	-3295	4780	4710	4635	4565	4490	4745	4600	23	1390	100	3340	5	1	22653850	1047	10.38	1.58	12	0.20	445.00	2925.00	8700	20230828	-46.90	3810	20240805	21.26	7870	-41.30	20240527	3810	21.26	20240805	8700	-46.90	20230828	3810	21.26	20240805	3.38	N	366030	100	22 억		122963	N	N	0	N	00	N
60	20240821	141156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4615	-25	5	-0.54	182945555	39535	46.11	4605	4670	4605	6030	3250	4640	4627.43	0.54	0	-3372	4780	4710	4635	4565	4490	4745	4600	23	1390	100	3340	5	1	22653850	1045	10.37	1.58	12	0.17	445.00	2925.00	8700	20230828	-46.95	3810	20240805	21.13	7870	-41.36	20240527	3810	21.13	20240805	8700	-46.95	20230828	3810	21.13	20240805	3.38	N	366030	100	22 억		122963	N	N	0	N	00	N
61	20240821	131204	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4610	-30	5	-0.65	162816330	35173	41.02	4605	4670	4605	6030	3250	4640	4629.01	0.54	0	-3011	4780	4710	4635	4565	4490	4745	4600	23	1390	100	3340	5	1	22653850	1044	10.36	1.58	12	0.16	445.00	2925.00	8700	20230828	-47.01	3810	20240805	21.00	7870	-41.42	20240527	3810	21.00	20240805	8700	-47.01	20230828	3810	21.00	20240805	3.38	N	366030	100	22 억		122963	N	N	0	N	00	N
62	20240821	121202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4630	-10	5	-0.22	142932405	30861	35.99	4605	4670	4605	6030	3250	4640	4631.49	0.54	0	-2067	4780	4710	4635	4565	4490	4745	4600	23	1390	100	3340	5	1	22653850	1049	10.40	1.58	12	0.14	445.00	2925.00	8700	20230828	-46.78	3810	20240805	21.52	7870	-41.17	20240527	3810	21.52	20240805	8700	-46.78	20230828	3810	21.52	20240805	3.38	N	366030	100	22 억		122963	N	N	0	N	00	N
63	20240821	111157	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4620	-20	5	-0.43	127555245	27528	32.11	4605	4670	4605	6030	3250	4640	4633.65	0.54	0	-173	4780	4710	4635	4565	4490	4745	4600	23	1390	100	3340	5	1	22653850	1047	10.38	1.58	12	0.12	445.00	2925.00	8700	20230828	-46.90	3810	20240805	21.26	7870	-41.30	20240527	3810	21.26	20240805	8700	-46.90	20230828	3810	21.26	20240805	3.38	N	366030	100	22 억		122963	N	N	0	N	00	N
64	20240821	101202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4630	-10	5	-0.22	67737255	14584	17.01	4605	4670	4605	6030	3250	4640	4644.63	0.54	0	1548	4780	4710	4635	4565	4490	4745	4600	23	1390	100	3340	5	1	22653850	1049	10.40	1.58	12	0.06	445.00	2925.00	8700	20230828	-46.78	3810	20240805	21.52	7870	-41.17	20240527	3810	21.52	20240805	8700	-46.78	20230828	3810	21.52	20240805	3.38	N	366030	100	22 억		122963	N	N	0	N	00	N
65	20240821	091153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4645	5	2	0.11	32684205	7048	8.22	4605	4665	4605	6030	3250	4640	4637.37	0.54	0	3689	4780	4710	4635	4565	4490	4745	4600	23	1390	100	3340	5	1	22653850	1052	10.44	1.59	12	0.03	445.00	2925.00	8700	20230828	-46.61	3810	20240805	21.92	7870	-40.98	20240527	3810	21.92	20240805	8700	-46.61	20230828	3810	21.92	20240805	3.38	N	366030	100	22 억		122963	N	N	0	N	00	N
66	20240820	161140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4640	75	2	1.64	399003205	85695	116.22	4560	4705	4560	5930	3200	4565	4656.10	0.35	0	42396	4711	4637	4591	4517	4471	4615	4495	23	1365	100	3280	5	1	22653850	1051	10.43	1.59	12	0.38	445.00	2925.00	8700	20230828	-46.67	3810	20240805	21.78	7870	-41.04	20240527	3810	21.78	20240805	8700	-46.67	20230828	3810	21.78	20240805	3.39	N	366030	100	22 억		80407	N	N	0	N	00	N
67	20240820	151153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4645	80	2	1.75	390626775	83891	113.77	4560	4705	4560	5930	3200	4565	4656.36	0.35	0	41515	4711	4637	4591	4517	4471	4615	4495	23	1365	100	3280	5	1	22653850	1052	10.44	1.59	12	0.37	445.00	2925.00	8700	20230828	-46.61	3810	20240805	21.92	7870	-40.98	20240527	3810	21.92	20240805	8700	-46.61	20230828	3810	21.92	20240805	3.39	N	366030	100	22 억		80407	N	N	0	N	00	N
68	20240820	141148	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4660	95	2	2.08	322875320	69347	94.05	4560	4705	4560	5930	3200	4565	4655.94	0.35	0	30010	4711	4637	4591	4517	4471	4615	4495	23	1365	100	3280	5	1	22653850	1056	10.47	1.59	12	0.31	445.00	2925.00	8700	20230828	-46.44	3810	20240805	22.31	7870	-40.79	20240527	3810	22.31	20240805	8700	-46.44	20230828	3810	22.31	20240805	3.39	N	366030	100	22 억		80407	N	N	0	N	00	N
69	20240820	131153	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4635	70	2	1.53	310184180	66620	90.35	4560	4705	4560	5930	3200	4565	4656.02	0.35	0	29588	4711	4637	4591	4517	4471	4615	4495	23	1365	100	3280	5	1	22653850	1050	10.42	1.58	12	0.29	445.00	2925.00	8700	20230828	-46.72	3810	20240805	21.65	7870	-41.11	20240527	3810	21.65	20240805	8700	-46.72	20230828	3810	21.65	20240805	3.39	N	366030	100	22 억		80407	N	N	0	N	00	N
70	20240820	121144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4640	75	2	1.64	274825600	59028	80.05	4560	4705	4560	5930	3200	4565	4655.85	0.35	0	27451	4711	4637	4591	4517	4471	4615	4495	23	1365	100	3280	5	1	22653850	1051	10.43	1.59	12	0.26	445.00	2925.00	8700	20230828	-46.67	3810	20240805	21.78	7870	-41.04	20240527	3810	21.78	20240805	8700	-46.67	20230828	3810	21.78	20240805	3.39	N	366030	100	22 억		80407	N	N	0	N	00	N
71	20240820	111143	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4665	100	2	2.19	229581245	49277	66.83	4560	4705	4560	5930	3200	4565	4658.99	0.35	0	21937	4711	4637	4591	4517	4471	4615	4495	23	1365	100	3280	5	1	22653850	1057	10.48	1.59	12	0.22	445.00	2925.00	8700	20230828	-46.38	3810	20240805	22.44	7870	-40.72	20240527	3810	22.44	20240805	8700	-46.38	20230828	3810	22.44	20240805	3.39	N	366030	100	22 억		80407	N	N	0	N	00	N
72	20240820	101139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4665	100	2	2.19	213549630	45828	62.15	4560	4705	4560	5930	3200	4565	4659.81	0.35	0	21973	4711	4637	4591	4517	4471	4615	4495	23	1365	100	3280	5	1	22653850	1057	10.48	1.59	12	0.20	445.00	2925.00	8700	20230828	-46.38	3810	20240805	22.44	7870	-40.72	20240527	3810	22.44	20240805	8700	-46.38	20230828	3810	22.44	20240805	3.39	N	366030	100	22 억		80407	N	N	0	N	00	N
73	20240820	091143	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4675	110	2	2.41	76720185	16504	22.38	4560	4675	4560	5930	3200	4565	4648.58	0.35	0	12702	4711	4637	4591	4517	4471	4615	4495	23	1365	100	3280	5	1	22653850	1059	10.51	1.60	12	0.07	445.00	2925.00	8700	20230828	-46.26	3810	20240805	22.70	7870	-40.60	20240527	3810	22.70	20240805	8700	-46.26	20230828	3810	22.70	20240805	3.39	N	366030	100	22 억		80407	N	N	0	N	00	N
74	20240819	161130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4565	-85	5	-1.83	337185995	73395	103.80	4640	4665	4545	6040	3255	4650	4594.13	0.47	0	-26099	4726	4687	4666	4627	4606	4680	4620	23	1390	100	3340	5	1	22653850	1034	10.26	1.56	12	0.32	445.00	2925.00	8700	20230828	-47.53	3810	20240805	19.82	7870	-41.99	20240527	3810	19.82	20240805	8700	-47.53	20230828	3810	19.82	20240805	3.43	N	366030	100	22 억		106506	N	N	0	N	00	N
75	20240819	151141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4550	-100	5	-2.15	322931900	70261	99.37	4640	4665	4545	6040	3255	4650	4596.18	0.47	0	-26816	4726	4687	4666	4627	4606	4680	4620	23	1390	100	3340	5	1	22653850	1031	10.22	1.56	12	0.31	445.00	2925.00	8700	20230828	-47.70	3810	20240805	19.42	7870	-42.19	20240527	3810	19.42	20240805	8700	-47.70	20230828	3810	19.42	20240805	3.43	N	366030	100	22 억		106506	N	N	0	N	00	N
76	20240819	141141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4570	-80	5	-1.72	272107315	59107	83.60	4640	4665	4565	6040	3255	4650	4603.64	0.47	0	-20649	4726	4687	4666	4627	4606	4680	4620	23	1390	100	3340	5	1	22653850	1035	10.27	1.56	12	0.26	445.00	2925.00	8700	20230828	-47.47	3810	20240805	19.95	7870	-41.93	20240527	3810	19.95	20240805	8700	-47.47	20230828	3810	19.95	20240805	3.43	N	366030	100	22 억		106506	N	N	0	N	00	N
77	20240819	131137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4570	-80	5	-1.72	254879645	55337	78.26	4640	4665	4565	6040	3255	4650	4605.95	0.47	0	-18700	4726	4687	4666	4627	4606	4680	4620	23	1390	100	3340	5	1	22653850	1035	10.27	1.56	12	0.24	445.00	2925.00	8700	20230828	-47.47	3810	20240805	19.95	7870	-41.93	20240527	3810	19.95	20240805	8700	-47.47	20230828	3810	19.95	20240805	3.43	N	366030	100	22 억		106506	N	N	0	N	00	N
78	20240819	121135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4580	-70	5	-1.51	231354940	50195	70.99	4640	4665	4565	6040	3255	4650	4609.12	0.47	0	-15780	4726	4687	4666	4627	4606	4680	4620	23	1390	100	3340	5	1	22653850	1038	10.29	1.57	12	0.22	445.00	2925.00	8700	20230828	-47.36	3810	20240805	20.21	7870	-41.80	20240527	3810	20.21	20240805	8700	-47.36	20230828	3810	20.21	20240805	3.43	N	366030	100	22 억		106506	N	N	0	N	00	N
79	20240819	111139	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4600	-50	5	-1.08	196582510	42589	60.23	4640	4665	4570	6040	3255	4650	4615.80	0.47	0	-13875	4726	4687	4666	4627	4606	4680	4620	23	1390	100	3340	5	1	22653850	1042	10.34	1.57	12	0.19	445.00	2925.00	8700	20230828	-47.13	3810	20240805	20.73	7870	-41.55	20240527	3810	20.73	20240805	8700	-47.13	20230828	3810	20.73	20240805	3.43	N	366030	100	22 억		106506	N	N	0	N	00	N
80	20240819	101137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4620	-30	5	-0.65	96095340	20746	29.34	4640	4665	4615	6040	3255	4650	4631.99	0.47	0	-1363	4726	4687	4666	4627	4606	4680	4620	23	1390	100	3340	5	1	22653850	1047	10.38	1.58	12	0.09	445.00	2925.00	8700	20230828	-46.90	3810	20240805	21.26	7870	-41.30	20240527	3810	21.26	20240805	8700	-46.90	20230828	3810	21.26	20240805	3.43	N	366030	100	22 억		106506	N	N	0	N	00	N
81	20240819	091134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4650	0	3	0.00	46985670	10137	14.34	4640	4660	4620	6040	3255	4650	4635.07	0.47	0	-1365	4726	4687	4666	4627	4606	4680	4620	23	1390	100	3340	5	1	22653850	1053	10.45	1.59	12	0.04	445.00	2925.00	8700	20230828	-46.55	3810	20240805	22.05	7870	-40.91	20240527	3810	22.05	20240805	8700	-46.55	20230828	3810	22.05	20240805	3.43	N	366030	100	22 억		106506	N	N	0	N	00	N
82	20240816	161126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4650	30	2	0.65	327175655	70103	80.32	4650	4705	4645	6000	3235	4620	4667.09	0.45	0	3874	4703	4661	4633	4591	4563	4647	4577	23	1380	100	3320	5	1	22653850	1053	10.45	1.59	12	0.31	445.00	2925.00	8700	20230828	-46.55	3810	20240805	22.05	7870	-40.91	20240527	3810	22.05	20240805	8700	-46.55	20230828	3810	22.05	20240805	3.41	N	366030	100	22 억		102227	N	N	0	N	00	N
83	20240816	151134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4665	45	2	0.97	308570600	66104	75.74	4650	4705	4645	6000	3235	4620	4667.96	0.45	0	3107	4703	4661	4633	4591	4563	4647	4577	23	1380	100	3320	5	1	22653850	1057	10.48	1.59	12	0.29	445.00	2925.00	8700	20230828	-46.38	3810	20240805	22.44	7870	-40.72	20240527	3810	22.44	20240805	8700	-46.38	20230828	3810	22.44	20240805	3.41	N	366030	100	22 억		102227	N	N	0	N	00	N
84	20240816	141137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	35	2	0.76	290265410	62174	71.24	4650	4705	4645	6000	3235	4620	4668.60	0.45	0	2529	4703	4661	4633	4591	4563	4647	4577	23	1380	100	3320	5	1	22653850	1055	10.46	1.59	12	0.27	445.00	2925.00	8700	20230828	-46.49	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	8700	-46.49	20230828	3810	22.18	20240805	3.41	N	366030	100	22 억		102227	N	N	0	N	00	N
85	20240816	131137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	35	2	0.76	281524400	60299	69.09	4650	4705	4645	6000	3235	4620	4668.81	0.45	0	1736	4703	4661	4633	4591	4563	4647	4577	23	1380	100	3320	5	1	22653850	1055	10.46	1.59	12	0.27	445.00	2925.00	8700	20230828	-46.49	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	8700	-46.49	20230828	3810	22.18	20240805	3.41	N	366030	100	22 억		102227	N	N	0	N	00	N
86	20240816	121131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	35	2	0.76	249382475	53386	61.17	4650	4705	4645	6000	3235	4620	4671.31	0.45	0	2866	4703	4661	4633	4591	4563	4647	4577	23	1380	100	3320	5	1	22653850	1055	10.46	1.59	12	0.24	445.00	2925.00	8700	20230828	-46.49	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	8700	-46.49	20230828	3810	22.18	20240805	3.41	N	366030	100	22 억		102227	N	N	0	N	00	N
87	20240816	111135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4670	50	2	1.08	191982015	41067	47.05	4650	4705	4645	6000	3235	4620	4674.85	0.45	0	2891	4703	4661	4633	4591	4563	4647	4577	23	1380	100	3320	5	1	22653850	1058	10.49	1.60	12	0.18	445.00	2925.00	8700	20230828	-46.32	3810	20240805	22.57	7870	-40.66	20240527	3810	22.57	20240805	8700	-46.32	20230828	3810	22.57	20240805	3.41	N	366030	100	22 억		102227	N	N	0	N	00	N
88	20240816	101130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	35	2	0.76	138490790	29592	33.91	4650	4705	4645	6000	3235	4620	4680.01	0.45	0	-899	4703	4661	4633	4591	4563	4647	4577	23	1380	100	3320	5	1	22653850	1055	10.46	1.59	12	0.13	445.00	2925.00	8700	20230828	-46.49	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	8700	-46.49	20230828	3810	22.18	20240805	3.41	N	366030	100	22 억		102227	N	N	0	N	00	N
89	20240816	091135	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4685	65	2	1.41	36400180	7768	8.90	4650	4705	4650	6000	3235	4620	4685.91	0.45	0	1765	4703	4661	4633	4591	4563	4647	4577	23	1380	100	3320	5	1	22653850	1061	10.53	1.60	12	0.03	445.00	2925.00	8700	20230828	-46.15	3810	20240805	22.97	7870	-40.47	20240527	3810	22.97	20240805	8700	-46.15	20230828	3810	22.97	20240805	3.41	N	366030	100	22 억		102227	N	N	0	N	00	N
90	20240814	161134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4620	35	2	0.76	402638265	86753	61.33	4635	4675	4605	5960	3210	4585	4641.31	0.35	0	21584	4761	4672	4611	4522	4461	4642	4492	23	1375	100	3300	5	1	22653850	1047	10.38	1.58	12	0.38	445.00	2925.00	8700	20230828	-46.90	3810	20240805	21.26	7870	-41.30	20240527	3810	21.26	20240805	8700	-46.90	20230828	3810	21.26	20240805	3.37	N	366030	100	22 억		79796	N	N	0	N	00	N
91	20240814	151136	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4635	50	2	1.09	385565045	83060	58.72	4635	4675	4605	5960	3210	4585	4642.01	0.35	0	20004	4761	4672	4611	4522	4461	4642	4492	23	1375	100	3300	5	1	22653850	1050	10.42	1.58	12	0.37	445.00	2925.00	8700	20230828	-46.72	3810	20240805	21.65	7870	-41.11	20240527	3810	21.65	20240805	8700	-46.72	20230828	3810	21.65	20240805	3.37	N	366030	100	22 억		79796	N	N	0	N	00	N
92	20240814	141142	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4635	50	2	1.09	325153015	70045	49.52	4635	4675	4605	5960	3210	4585	4642.06	0.35	0	14785	4761	4672	4611	4522	4461	4642	4492	23	1375	100	3300	5	1	22653850	1050	10.42	1.58	12	0.31	445.00	2925.00	8700	20230828	-46.72	3810	20240805	21.65	7870	-41.11	20240527	3810	21.65	20240805	8700	-46.72	20230828	3810	21.65	20240805	3.37	N	366030	100	22 억		79796	N	N	0	N	00	N
93	20240814	131137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4650	65	2	1.42	239333555	51496	36.40	4635	4675	4615	5960	3210	4585	4647.61	0.35	0	11325	4761	4672	4611	4522	4461	4642	4492	23	1375	100	3300	5	1	22653850	1053	10.45	1.59	12	0.23	445.00	2925.00	8700	20230828	-46.55	3810	20240805	22.05	7870	-40.91	20240527	3810	22.05	20240805	8700	-46.55	20230828	3810	22.05	20240805	3.37	N	366030	100	22 억		79796	N	N	0	N	00	N
94	20240814	121130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	70	2	1.53	198153575	42634	30.14	4635	4675	4615	5960	3210	4585	4647.78	0.35	0	9969	4761	4672	4611	4522	4461	4642	4492	23	1375	100	3300	5	1	22653850	1055	10.46	1.59	12	0.19	445.00	2925.00	8700	20230828	-46.49	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	8700	-46.49	20230828	3810	22.18	20240805	3.37	N	366030	100	22 억		79796	N	N	0	N	00	N
95	20240814	111127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	70	2	1.53	179585375	38642	27.32	4635	4675	4615	5960	3210	4585	4647.41	0.35	0	10811	4761	4672	4611	4522	4461	4642	4492	23	1375	100	3300	5	1	22653850	1055	10.46	1.59	12	0.17	445.00	2925.00	8700	20230828	-46.49	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	8700	-46.49	20230828	3810	22.18	20240805	3.37	N	366030	100	22 억		79796	N	N	0	N	00	N
96	20240814	101122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4645	60	2	1.31	90471455	19471	13.76	4635	4670	4630	5960	3210	4585	4646.47	0.35	0	2877	4761	4672	4611	4522	4461	4642	4492	23	1375	100	3300	5	1	22653850	1052	10.44	1.59	12	0.09	445.00	2925.00	8700	20230828	-46.61	3810	20240805	21.92	7870	-40.98	20240527	3810	21.92	20240805	8700	-46.61	20230828	3810	21.92	20240805	3.37	N	366030	100	22 억		79796	N	N	0	N	00	N
97	20240814	091158	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4660	75	2	1.64	19624320	4224	2.99	4635	4670	4630	5960	3210	4585	4645.91	0.35	0	757	4761	4672	4611	4522	4461	4642	4492	23	1375	100	3300	5	1	22653850	1056	10.47	1.59	12	0.02	445.00	2925.00	8700	20230828	-46.44	3810	20240805	22.31	7870	-40.79	20240527	3810	22.31	20240805	8700	-46.44	20230828	3810	22.31	20240805	3.37	N	366030	100	22 억		79796	N	N	0	N	00	N
98	20240813	161118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4585	-90	5	-1.93	617721150	134362	113.85	4690	4700	4550	6070	3275	4675	4597.45	0.42	0	-15860	4885	4780	4675	4570	4465	4832	4622	23	1395	100	3360	5	1	22653850	1039	10.30	1.57	12	0.59	445.00	2925.00	8700	20230828	-47.30	3810	20240805	20.34	7870	-41.74	20240527	3810	20.34	20240805	8700	-47.30	20230828	3810	20.34	20240805	3.42	N	366030	100	22 억		95899	N	N	0	N	00	N
99	20240813	151126	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4585	-90	5	-1.93	586560430	127563	108.09	4690	4700	4550	6070	3275	4675	4598.20	0.42	0	-15722	4885	4780	4675	4570	4465	4832	4622	23	1395	100	3360	5	1	22653850	1039	10.30	1.57	12	0.56	445.00	2925.00	8700	20230828	-47.30	3810	20240805	20.34	7870	-41.74	20240527	3810	20.34	20240805	8700	-47.30	20230828	3810	20.34	20240805	3.42	N	366030	100	22 억		95899	N	N	0	N	00	N
100	20240813	141122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4585	-90	5	-1.93	553238755	120265	101.91	4690	4700	4550	6070	3275	4675	4600.16	0.42	0	-16377	4885	4780	4675	4570	4465	4832	4622	23	1395	100	3360	5	1	22653850	1039	10.30	1.57	12	0.53	445.00	2925.00	8700	20230828	-47.30	3810	20240805	20.34	7870	-41.74	20240527	3810	20.34	20240805	8700	-47.30	20230828	3810	20.34	20240805	3.42	N	366030	100	22 억		95899	N	N	0	N	00	N
101	20240813	131121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4600	-75	5	-1.60	370039130	80162	67.93	4690	4700	4555	6070	3275	4675	4616.14	0.42	0	-17682	4885	4780	4675	4570	4465	4832	4622	23	1395	100	3360	5	1	22653850	1042	10.34	1.57	12	0.35	445.00	2925.00	8700	20230828	-47.13	3810	20240805	20.73	7870	-41.55	20240527	3810	20.73	20240805	8700	-47.13	20230828	3810	20.73	20240805	3.42	N	366030	100	22 억		95899	N	N	0	N	00	N
102	20240813	121117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4575	-100	5	-2.14	339175890	73451	62.24	4690	4700	4555	6070	3275	4675	4617.72	0.42	0	-19922	4885	4780	4675	4570	4465	4832	4622	23	1395	100	3360	5	1	22653850	1036	10.28	1.56	12	0.32	445.00	2925.00	8700	20230828	-47.41	3810	20240805	20.08	7870	-41.87	20240527	3810	20.08	20240805	8700	-47.41	20230828	3810	20.08	20240805	3.42	N	366030	100	22 억		95899	N	N	0	N	00	N
103	20240813	111116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4580	-95	5	-2.03	295597325	63936	54.18	4690	4700	4555	6070	3275	4675	4623.33	0.42	0	-20814	4885	4780	4675	4570	4465	4832	4622	23	1395	100	3360	5	1	22653850	1038	10.29	1.57	12	0.28	445.00	2925.00	8700	20230828	-47.36	3810	20240805	20.21	7870	-41.80	20240527	3810	20.21	20240805	8700	-47.36	20230828	3810	20.21	20240805	3.42	N	366030	100	22 억		95899	N	N	0	N	00	N
104	20240813	101114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4580	-95	5	-2.03	262050255	56599	47.96	4690	4700	4560	6070	3275	4675	4629.94	0.42	0	-20766	4885	4780	4675	4570	4465	4832	4622	23	1395	100	3360	5	1	22653850	1038	10.29	1.57	12	0.25	445.00	2925.00	8700	20230828	-47.36	3810	20240805	20.21	7870	-41.80	20240527	3810	20.21	20240805	8700	-47.36	20230828	3810	20.21	20240805	3.42	N	366030	100	22 억		95899	N	N	0	N	00	N
105	20240813	091120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4645	-30	5	-0.64	51153695	10964	9.29	4690	4700	4645	6070	3275	4675	4665.61	0.42	0	1090	4885	4780	4675	4570	4465	4832	4622	23	1395	100	3360	5	1	22653850	1052	10.44	1.59	12	0.05	445.00	2925.00	8700	20230828	-46.61	3810	20240805	21.92	7870	-40.98	20240527	3810	21.92	20240805	8700	-46.61	20230828	3810	21.92	20240805	3.42	N	366030	100	22 억		95899	N	N	0	N	00	N
106	20240812	161104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4675	100	2	2.19	534831005	114915	84.27	4570	4780	4570	5940	3205	4575	4654.14	0.38	0	9743	4775	4675	4595	4495	4415	4725	4545	23	1365	100	3290	5	1	22653850	1059	10.51	1.60	12	0.51	445.00	2925.00	8700	20230828	-46.26	3810	20240805	22.70	7870	-40.60	20240527	3810	22.70	20240805	8700	-46.26	20230828	3810	22.70	20240805	3.42	N	366030	100	22 억		85941	N	N	0	N	00	N
107	20240812	151109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4660	85	2	1.86	512969465	110229	80.83	4570	4780	4570	5940	3205	4575	4653.68	0.38	0	9256	4775	4675	4595	4495	4415	4725	4545	23	1365	100	3290	5	1	22653850	1056	10.47	1.59	12	0.49	445.00	2925.00	8700	20230828	-46.44	3810	20240805	22.31	7870	-40.79	20240527	3810	22.31	20240805	8700	-46.44	20230828	3810	22.31	20240805	3.42	N	366030	100	22 억		85941	N	N	0	N	00	N
108	20240812	141108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4650	75	2	1.64	483267510	103843	76.15	4570	4780	4570	5940	3205	4575	4653.84	0.38	0	7038	4775	4675	4595	4495	4415	4725	4545	23	1365	100	3290	5	1	22653850	1053	10.45	1.59	12	0.46	445.00	2925.00	8700	20230828	-46.55	3810	20240805	22.05	7870	-40.91	20240527	3810	22.05	20240805	8700	-46.55	20230828	3810	22.05	20240805	3.42	N	366030	100	22 억		85941	N	N	0	N	00	N
109	20240812	131104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4665	90	2	1.97	391731975	84132	61.70	4570	4780	4570	5940	3205	4575	4656.17	0.38	0	7136	4775	4675	4595	4495	4415	4725	4545	23	1365	100	3290	5	1	22653850	1057	10.48	1.59	12	0.37	445.00	2925.00	8700	20230828	-46.38	3810	20240805	22.44	7870	-40.72	20240527	3810	22.44	20240805	8700	-46.38	20230828	3810	22.44	20240805	3.42	N	366030	100	22 억		85941	N	N	0	N	00	N
110	20240812	121105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4665	90	2	1.97	246063100	53038	38.89	4570	4715	4570	5940	3205	4575	4639.39	0.38	0	4948	4775	4675	4595	4495	4415	4725	4545	23	1365	100	3290	5	1	22653850	1057	10.48	1.59	12	0.23	445.00	2925.00	8700	20230828	-46.38	3810	20240805	22.44	7870	-40.72	20240527	3810	22.44	20240805	8700	-46.38	20230828	3810	22.44	20240805	3.42	N	366030	100	22 억		85941	N	N	0	N	00	N
111	20240812	111108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	80	2	1.75	219973395	47420	34.77	4570	4715	4570	5940	3205	4575	4638.85	0.38	0	5257	4775	4675	4595	4495	4415	4725	4545	23	1365	100	3290	5	1	22653850	1055	10.46	1.59	12	0.21	445.00	2925.00	8700	20230828	-46.49	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	8700	-46.49	20230828	3810	22.18	20240805	3.42	N	366030	100	22 억		85941	N	N	0	N	00	N
112	20240812	101055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4650	75	2	1.64	192384985	41475	30.41	4570	4715	4570	5940	3205	4575	4638.60	0.38	0	6350	4775	4675	4595	4495	4415	4725	4545	23	1365	100	3290	5	1	22653850	1053	10.45	1.59	12	0.18	445.00	2925.00	8700	20230828	-46.55	3810	20240805	22.05	7870	-40.91	20240527	3810	22.05	20240805	8700	-46.55	20230828	3810	22.05	20240805	3.42	N	366030	100	22 억		85941	N	N	0	N	00	N
113	20240812	091055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4675	100	2	2.19	101810990	22066	16.18	4570	4715	4570	5940	3205	4575	4613.96	0.38	0	5207	4775	4675	4595	4495	4415	4725	4545	23	1365	100	3290	5	1	22653850	1059	10.51	1.60	12	0.10	445.00	2925.00	8700	20230828	-46.26	3810	20240805	22.70	7870	-40.60	20240527	3810	22.70	20240805	8700	-46.26	20230828	3810	22.70	20240805	3.42	N	366030	100	22 억		85941	N	N	0	N	00	N
114	20240809	161047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4575	90	2	2.01	606356790	131160	32.23	4515	4695	4515	5830	3140	4485	4623.25	0.21	0	37503	5121	4802	4581	4262	4041	4692	4152	23	1345	100	3220	5	1	22653850	1036	10.28	1.56	12	0.58	445.00	2925.00	8700	20230828	-47.41	3810	20240805	20.08	7870	-41.87	20240527	3810	20.08	20240805	8700	-47.41	20230828	3810	20.08	20240805	3.27	N	366030	100	22 억		48563	N	N	0	N	00	N
115	20240809	151114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4570	85	2	1.90	565964580	122345	30.07	4515	4695	4515	5830	3140	4485	4626.20	0.21	0	31002	5121	4802	4581	4262	4041	4692	4152	23	1345	100	3220	5	1	22653850	1035	10.27	1.56	12	0.54	445.00	2925.00	8700	20230828	-47.47	3810	20240805	19.95	7870	-41.93	20240527	3810	19.95	20240805	8700	-47.47	20230828	3810	19.95	20240805	3.27	N	366030	100	22 억		48563	N	N	0	N	00	N
116	20240809	141121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4650	165	2	3.68	452052240	97628	23.99	4515	4695	4515	5830	3140	4485	4630.65	0.21	0	22527	5121	4802	4581	4262	4041	4692	4152	23	1345	100	3220	5	1	22653850	1053	10.45	1.59	12	0.43	445.00	2925.00	8700	20230828	-46.55	3810	20240805	22.05	7870	-40.91	20240527	3810	22.05	20240805	8700	-46.55	20230828	3810	22.05	20240805	3.27	N	366030	100	22 억		48563	N	N	0	N	00	N
117	20240809	131109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4630	145	2	3.23	420951800	90910	22.34	4515	4695	4515	5830	3140	4485	4630.74	0.21	0	22310	5121	4802	4581	4262	4041	4692	4152	23	1345	100	3220	5	1	22653850	1049	10.40	1.58	12	0.40	445.00	2925.00	8700	20230828	-46.78	3810	20240805	21.52	7870	-41.17	20240527	3810	21.52	20240805	8700	-46.78	20230828	3810	21.52	20240805	3.27	N	366030	100	22 억		48563	N	N	0	N	00	N
118	20240809	121111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4585	100	2	2.23	380950510	82237	20.21	4515	4695	4515	5830	3140	4485	4632.71	0.21	0	19712	5121	4802	4581	4262	4041	4692	4152	23	1345	100	3220	5	1	22653850	1039	10.30	1.57	12	0.36	445.00	2925.00	8700	20230828	-47.30	3810	20240805	20.34	7870	-41.74	20240527	3810	20.34	20240805	8700	-47.30	20230828	3810	20.34	20240805	3.27	N	366030	100	22 억		48563	N	N	0	N	00	N
119	20240809	111102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4645	160	2	3.57	347383170	74949	18.42	4515	4695	4515	5830	3140	4485	4635.33	0.21	0	18938	5121	4802	4581	4262	4041	4692	4152	23	1345	100	3220	5	1	22653850	1052	10.44	1.59	12	0.33	445.00	2925.00	8700	20230828	-46.61	3810	20240805	21.92	7870	-40.98	20240527	3810	21.92	20240805	8700	-46.61	20230828	3810	21.92	20240805	3.27	N	366030	100	22 억		48563	N	N	0	N	00	N
120	20240809	101108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4630	145	2	3.23	270234675	58221	14.31	4515	4695	4515	5830	3140	4485	4642.07	0.21	0	13387	5121	4802	4581	4262	4041	4692	4152	23	1345	100	3220	5	1	22653850	1049	10.40	1.58	12	0.26	445.00	2925.00	8700	20230828	-46.78	3810	20240805	21.52	7870	-41.17	20240527	3810	21.52	20240805	8700	-46.78	20230828	3810	21.52	20240805	3.27	N	366030	100	22 억		48563	N	N	0	N	00	N
121	20240809	091107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4670	185	2	4.12	124689715	26956	6.62	4515	4690	4515	5830	3140	4485	4626.73	0.21	0	5647	5121	4802	4581	4262	4041	4692	4152	23	1345	100	3220	5	1	22653850	1058	10.49	1.60	12	0.12	445.00	2925.00	8700	20230828	-46.32	3810	20240805	22.57	7870	-40.66	20240527	3810	22.57	20240805	8700	-46.32	20230828	3810	22.57	20240805	3.27	N	366030	100	22 억		48563	N	N	0	N	00	N
122	20240808	161045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4485	-115	5	-2.50	1864491875	403973	16.07	4505	4900	4360	5980	3220	4600	4615.44	0.17	0	6927	5840	5220	4760	4140	3680	5530	4450	23	1380	100	3310	5	1	22653850	1016	10.08	1.53	12	1.78	445.00	2925.00	8700	20230828	-48.45	3810	20240805	17.72	7870	-43.01	20240527	3810	17.72	20240805	8700	-48.45	20230828	3810	17.72	20240805	3.51	N	366030	100	22 억		39408	N	N	0	N	00	N
123	20240808	151102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4505	-95	5	-2.07	1813382770	392579	15.62	4505	4900	4360	5980	3220	4600	4619.15	0.17	0	2211	5840	5220	4760	4140	3680	5530	4450	23	1380	100	3310	5	1	22653850	1021	10.12	1.54	12	1.73	445.00	2925.00	8700	20230828	-48.22	3810	20240805	18.24	7870	-42.76	20240527	3810	18.24	20240805	8700	-48.22	20230828	3810	18.24	20240805	3.51	N	366030	100	22 억		39408	N	N	0	N	00	N
124	20240808	141101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4625	25	2	0.54	1657767085	358269	14.25	4505	4900	4360	5980	3220	4600	4627.16	0.17	0	-10441	5840	5220	4760	4140	3680	5530	4450	23	1380	100	3310	5	1	22653850	1048	10.39	1.58	12	1.58	445.00	2925.00	8700	20230828	-46.84	3810	20240805	21.39	7870	-41.23	20240527	3810	21.39	20240805	8700	-46.84	20230828	3810	21.39	20240805	3.51	N	366030	100	22 억		39408	N	N	0	N	00	N
125	20240808	131059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4575	-25	5	-0.54	1617491550	349521	13.90	4505	4900	4360	5980	3220	4600	4627.74	0.17	0	-9905	5840	5220	4760	4140	3680	5530	4450	23	1380	100	3310	5	1	22653850	1036	10.28	1.56	12	1.54	445.00	2925.00	8700	20230828	-47.41	3810	20240805	20.08	7870	-41.87	20240527	3810	20.08	20240805	8700	-47.41	20230828	3810	20.08	20240805	3.51	N	366030	100	22 억		39408	N	N	0	N	00	N
126	20240808	121103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4620	20	2	0.43	1503750965	324810	12.92	4505	4900	4360	5980	3220	4600	4629.63	0.17	0	-11588	5840	5220	4760	4140	3680	5530	4450	23	1380	100	3310	5	1	22653850	1047	10.38	1.58	12	1.43	445.00	2925.00	8700	20230828	-46.90	3810	20240805	21.26	7870	-41.30	20240527	3810	21.26	20240805	8700	-46.90	20230828	3810	21.26	20240805	3.51	N	366030	100	22 억		39408	N	N	0	N	00	N
127	20240808	111059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4665	65	2	1.41	1395402255	301430	11.99	4505	4900	4360	5980	3220	4600	4629.28	0.17	0	-18400	5840	5220	4760	4140	3680	5530	4450	23	1380	100	3310	5	1	22653850	1057	10.48	1.59	12	1.33	445.00	2925.00	8700	20230828	-46.38	3810	20240805	22.44	7870	-40.72	20240527	3810	22.44	20240805	8700	-46.38	20230828	3810	22.44	20240805	3.51	N	366030	100	22 억		39408	N	N	0	N	00	N
128	20240808	101054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4450	-150	5	-3.26	354322030	79342	3.16	4505	4575	4390	5980	3220	4600	4465.72	0.17	0	6605	5840	5220	4760	4140	3680	5530	4450	23	1380	100	3310	5	1	22653850	1008	10.00	1.52	12	0.35	445.00	2925.00	8700	20230828	-48.85	3810	20240805	16.80	7870	-43.46	20240527	3810	16.80	20240805	8700	-48.85	20230828	3810	16.80	20240805	3.51	N	366030	100	22 억		39408	N	N	0	N	00	N
129	20240808	091049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4555	-45	5	-0.98	90109805	20013	0.80	4505	4575	4460	5980	3220	4600	4502.46	0.17	0	2141	5840	5220	4760	4140	3680	5530	4450	23	1380	100	3310	5	1	22653850	1032	10.24	1.56	12	0.09	445.00	2925.00	8700	20230828	-47.64	3810	20240805	19.55	7870	-42.12	20240527	3810	19.55	20240805	8700	-47.64	20230828	3810	19.55	20240805	3.51	N	366030	100	22 억		39408	N	N	0	N	00	N
130	20240807	161034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4600	300	2	6.98	12408591030	2501727	417.54	4300	5380	4300	5590	3010	4300	4960.35	0.34	0	-38904	5020	4660	4300	3940	3580	4840	4120	23	1290	100	3090	5	1	22653850	1042	10.34	1.57	12	11.04	445.00	2925.00	8700	20230828	-47.13	3810	20240805	20.73	7870	-41.55	20240527	3810	20.73	20240805	8700	-47.13	20230828	3810	20.73	20240805	3.91	N	366030	100	22 억		77742	N	N	0	N	00	N
131	20240807	151048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4620	320	2	7.44	12247767095	2466856	411.72	4300	5380	4300	5590	3010	4300	4964.93	0.34	0	-41270	5020	4660	4300	3940	3580	4840	4120	23	1290	100	3090	5	1	22653850	1047	10.38	1.58	12	10.89	445.00	2925.00	8700	20230828	-46.90	3810	20240805	21.26	7870	-41.30	20240527	3810	21.26	20240805	8700	-46.90	20230828	3810	21.26	20240805	3.91	N	366030	100	22 억		77742	N	N	0	N	00	N
132	20240807	141053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4710	410	2	9.53	11299294455	2265071	378.04	4300	5380	4300	5590	3010	4300	4988.49	0.34	0	-48510	5020	4660	4300	3940	3580	4840	4120	23	1290	100	3090	5	1	22653850	1067	10.58	1.61	12	10.00	445.00	2925.00	8700	20230828	-45.86	3810	20240805	23.62	7870	-40.15	20240527	3810	23.62	20240805	8700	-45.86	20230828	3810	23.62	20240805	3.91	N	366030	100	22 억		77742	N	N	0	N	00	N
133	20240807	131047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4850	550	2	12.79	10659163865	2131326	355.72	4300	5380	4300	5590	3010	4300	5001.19	0.34	0	-72810	5020	4660	4300	3940	3580	4840	4120	23	1290	100	3090	5	1	22653850	1099	10.90	1.66	12	9.41	445.00	2925.00	8700	20230828	-44.25	3810	20240805	27.30	7870	-38.37	20240527	3810	27.30	20240805	8700	-44.25	20230828	3810	27.30	20240805	3.91	N	366030	100	22 억		77742	N	N	0	N	00	N
134	20240807	121050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5030	730	2	16.98	8040394350	1597892	266.69	4300	5380	4300	5590	3010	4300	5031.88	0.34	0	-51607	5020	4660	4300	3940	3580	4840	4120	23	1290	100	3090	10	1	22653850	1139	11.30	1.72	12	7.05	445.00	2925.00	8700	20230828	-42.18	3810	20240805	32.02	7870	-36.09	20240527	3810	32.02	20240805	8700	-42.18	20230828	3810	32.02	20240805	3.91	N	366030	100	22 억		77742	N	N	0	N	00	N
135	20240807	111048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4400	100	2	2.33	265948765	60892	10.16	4300	4450	4300	5590	3010	4300	4367.55	0.34	0	28086	5020	4660	4300	3940	3580	4840	4120	23	1290	100	3090	5	1	22653850	997	9.89	1.50	12	0.27	445.00	2925.00	8700	20230828	-49.43	3810	20240805	15.49	7870	-44.09	20240527	3810	15.49	20240805	8700	-49.43	20230828	3810	15.49	20240805	3.91	N	366030	100	22 억		77742	N	N	0	N	00	N
136	20240807	101041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4375	75	2	1.74	183226570	42161	7.04	4300	4425	4300	5590	3010	4300	4345.88	0.34	0	14579	5020	4660	4300	3940	3580	4840	4120	23	1290	100	3090	5	1	22653850	991	9.83	1.50	12	0.19	445.00	2925.00	8700	20230828	-49.71	3810	20240805	14.83	7870	-44.41	20240527	3810	14.83	20240805	8700	-49.71	20230828	3810	14.83	20240805	3.91	N	366030	100	22 억		77742	N	N	0	N	00	N
137	20240807	091116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4340	40	2	0.93	67260030	15606	2.60	4300	4340	4300	5590	3010	4300	4309.88	0.34	0	4457	5020	4660	4300	3940	3580	4840	4120	23	1290	100	3090	5	1	22653850	983	9.75	1.48	12	0.07	445.00	2925.00	8700	20230828	-50.11	3810	20240805	13.91	7870	-44.85	20240527	3810	13.91	20240805	8700	-50.11	20230828	3810	13.91	20240805	3.91	N	366030	100	22 억		77742	N	N	0	N	00	N
138	20240806	161028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4300	80	2	1.90	2591090640	592219	140.32	3940	4660	3940	5480	2955	4220	4375.55	0.37	0	-4382	5500	4860	4335	3695	3170	4597	3432	23	1260	100	3030	5	1	22653850	974	9.66	1.47	12	2.61	445.00	2925.00	8700	20230828	-50.57	3810	20240805	12.86	7870	-45.36	20240527	3810	12.86	20240805	8700	-50.57	20230828	3810	12.86	20240805	3.87	N	366030	100	22 억		83849	N	N	0	N	00	N
139	20240806	151044	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4360	140	2	3.32	2492917675	569559	134.96	3940	4660	3940	5480	2955	4220	4377.18	0.37	0	-4815	5500	4860	4335	3695	3170	4597	3432	23	1260	100	3030	5	1	22653850	988	9.80	1.49	12	2.51	445.00	2925.00	8700	20230828	-49.89	3810	20240805	14.44	7870	-44.60	20240527	3810	14.44	20240805	8700	-49.89	20230828	3810	14.44	20240805	3.87	N	366030	100	22 억		83849	N	N	0	N	00	N
140	20240806	141038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4310	90	2	2.13	1103921900	259949	61.59	3940	4445	3940	5480	2955	4220	4246.78	0.37	0	40543	5500	4860	4335	3695	3170	4597	3432	23	1260	100	3030	5	1	22653850	976	9.69	1.47	12	1.15	445.00	2925.00	8700	20230828	-50.46	3810	20240805	13.12	7870	-45.24	20240527	3810	13.12	20240805	8700	-50.46	20230828	3810	13.12	20240805	3.87	N	366030	100	22 억		83849	N	N	0	N	00	N
141	20240806	131043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4375	155	2	3.67	1027881235	242447	57.45	3940	4445	3940	5480	2955	4220	4239.69	0.37	0	42194	5500	4860	4335	3695	3170	4597	3432	23	1260	100	3030	5	1	22653850	991	9.83	1.50	12	1.07	445.00	2925.00	8700	20230828	-49.71	3810	20240805	14.83	7870	-44.41	20240527	3810	14.83	20240805	8700	-49.71	20230828	3810	14.83	20240805	3.87	N	366030	100	22 억		83849	N	N	0	N	00	N
142	20240806	121045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4305	85	2	2.01	972893410	229792	54.45	3940	4445	3940	5480	2955	4220	4233.85	0.37	0	38148	5500	4860	4335	3695	3170	4597	3432	23	1260	100	3030	5	1	22653850	975	9.67	1.47	12	1.01	445.00	2925.00	8700	20230828	-50.52	3810	20240805	12.99	7870	-45.30	20240527	3810	12.99	20240805	8700	-50.52	20230828	3810	12.99	20240805	3.87	N	366030	100	22 억		83849	N	N	0	N	00	N
143	20240806	111031	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4275	55	2	1.30	892919620	211055	50.01	3940	4445	3940	5480	2955	4220	4230.79	0.37	0	32324	5500	4860	4335	3695	3170	4597	3432	23	1260	100	3030	5	1	22653850	968	9.61	1.46	12	0.93	445.00	2925.00	8700	20230828	-50.86	3810	20240805	12.20	7870	-45.68	20240527	3810	12.20	20240805	8700	-50.86	20230828	3810	12.20	20240805	3.87	N	366030	100	22 억		83849	N	N	0	N	00	N
144	20240806	101032	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4360	140	2	3.32	738568015	175110	41.49	3940	4445	3940	5480	2955	4220	4217.73	0.37	0	26935	5500	4860	4335	3695	3170	4597	3432	23	1260	100	3030	5	1	22653850	988	9.80	1.49	12	0.77	445.00	2925.00	8700	20230828	-49.89	3810	20240805	14.44	7870	-44.60	20240527	3810	14.44	20240805	8700	-49.89	20230828	3810	14.44	20240805	3.87	N	366030	100	22 억		83849	N	N	0	N	00	N
145	20240806	091039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4050	-170	5	-4.03	335560020	82101	19.45	3940	4245	3940	5480	2955	4220	4085.67	0.37	0	-2335	5500	4860	4335	3695	3170	4597	3432	23	1260	100	3030	5	1	22653850	917	9.10	1.38	12	0.36	445.00	2925.00	8700	20230828	-53.45	3810	20240805	6.30	7870	-48.54	20240527	3810	6.30	20240805	8700	-53.45	20230828	3810	6.30	20240805	3.87	N	366030	100	22 억		83849	N	N	0	N	00	N
146	20240805	161015	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	4220	-830	5	-16.44	1828553250	412610	465.77	4900	4975	3810	6560	3540	5050	4431.72	0.18	0	42413	5330	5190	5120	4980	4910	5155	4945	23	1510	100	3630	5	1	22653850	956	9.48	1.44	12	1.82	445.00	2925.00	8700	20230828	-51.49	3810	20240805	10.76	7870	-46.38	20240527	3810	10.76	20240805	8700	-51.49	20230828	3810	10.76	20240805	3.94	N	366030	100	22 억		40626	N	N	0	N	00	N
147	20240805	151034	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	4090	-960	5	-19.01	1749791185	393490	444.18	4900	4975	3810	6560	3540	5050	4446.85	0.18	0	37621	5330	5190	5120	4980	4910	5155	4945	23	1510	100	3630	5	1	22653850	927	9.19	1.40	12	1.74	445.00	2925.00	8700	20230828	-52.99	3810	20240805	7.35	7870	-48.03	20240527	3810	7.35	20240805	8700	-52.99	20230828	3810	7.35	20240805	3.94	N	366030	100	22 억		40626	N	N	0	N	00	N
148	20240805	141034	58	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	4310	-740	5	-14.65	1338863185	293745	331.59	4900	4975	4290	6560	3540	5050	4557.91	0.18	0	24012	5330	5190	5120	4980	4910	5155	4945	23	1510	100	3630	5	1	22653850	976	9.69	1.47	12	1.30	445.00	2925.00	8700	20230828	-50.46	4290	20240805	0.47	7870	-45.24	20240527	4290	0.47	20240805	8700	-50.46	20230828	4290	0.47	20240805	3.94	N	366030	100	22 억		40626	N	N	0	N	00	N
149	20240805	131034	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	4385	-665	5	-13.17	1163066875	253166	285.78	4900	4975	4355	6560	3540	5050	4594.09	0.18	0	16776	5330	5190	5120	4980	4910	5155	4945	23	1510	100	3630	5	1	22653850	993	9.85	1.50	12	1.12	445.00	2925.00	8700	20230828	-49.60	4355	20240805	0.69	7870	-44.28	20240527	4355	0.69	20240805	8700	-49.60	20230828	4355	0.69	20240805	3.94	N	366030	100	22 억		40626	N	N	0	N	00	N
150	20240805	121027	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	4395	-655	5	-12.97	1019811085	220455	248.86	4900	4975	4375	6560	3540	5050	4625.94	0.18	0	11226	5330	5190	5120	4980	4910	5155	4945	23	1510	100	3630	5	1	22653850	996	9.88	1.50	12	0.97	445.00	2925.00	8700	20230828	-49.48	4375	20240805	0.46	7870	-44.16	20240527	4375	0.46	20240805	8700	-49.48	20230828	4375	0.46	20240805	3.94	N	366030	100	22 억		40626	N	N	0	N	00	N
151	20240805	111026	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	4465	-585	5	-11.58	791517095	168783	190.53	4900	4975	4465	6560	3540	5050	4689.55	0.18	0	-6160	5330	5190	5120	4980	4910	5155	4945	23	1510	100	3630	5	1	22653850	1011	10.03	1.53	12	0.75	445.00	2925.00	8700	20230828	-48.68	4465	20240805	0.00	7870	-43.27	20240527	4465	0.00	20240805	8700	-48.68	20230828	4465	0.00	20240805	3.94	N	366030	100	22 억		40626	N	N	0	N	00	N
152	20240805	101023	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	4640	-410	5	-8.12	563013530	118629	133.91	4900	4975	4605	6560	3540	5050	4746.00	0.18	0	-14164	5330	5190	5120	4980	4910	5155	4945	23	1510	100	3630	5	1	22653850	1051	10.43	1.59	12	0.52	445.00	2925.00	8700	20230828	-46.67	4605	20240805	0.76	7870	-41.04	20240527	4605	0.76	20240805	8700	-46.67	20230828	4605	0.76	20240805	3.94	N	366030	100	22 억		40626	N	N	0	N	00	N
153	20240805	091017	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	4790	-260	5	-5.15	171877575	35427	39.99	4900	4975	4780	6560	3540	5050	4851.60	0.18	0	-5468	5330	5190	5120	4980	4910	5155	4945	23	1510	100	3630	5	1	22653850	1085	10.76	1.64	12	0.16	445.00	2925.00	8700	20230828	-44.94	4780	20240805	0.21	7870	-39.14	20240527	4780	0.21	20240805	8700	-44.94	20230828	4780	0.21	20240805	3.94	N	366030	100	22 억		40626	N	N	0	N	00	N
154	20240802	161009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5050	-290	5	-5.43	452162060	87774	178.03	5240	5260	5050	6940	3740	5340	5151.48	0.31	0	-30686	5433	5386	5313	5266	5193	5410	5290	23	1600	100	3840	10	1	22653850	1144	11.35	1.73	12	0.39	445.00	2925.00	8700	20230828	-41.95	5000	20240416	1.00	7870	-35.83	20240527	5000	1.00	20240416	8700	-41.95	20230828	5000	1.00	20240416	3.96	N	366030	100	22 억		71317	N	N	0	N	00	N
155	20240802	151008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5070	-270	5	-5.06	419022830	81223	164.74	5240	5260	5060	6940	3740	5340	5158.92	0.31	0	-31732	5433	5386	5313	5266	5193	5410	5290	23	1600	100	3840	10	1	22653850	1149	11.39	1.73	12	0.36	445.00	2925.00	8700	20230828	-41.72	5000	20240416	1.40	7870	-35.58	20240527	5000	1.40	20240416	8700	-41.72	20230828	5000	1.40	20240416	3.96	N	366030	100	22 억		71317	N	N	0	N	00	N
156	20240802	141011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	-180	5	-3.37	248171890	47747	96.84	5240	5260	5150	6940	3740	5340	5197.64	0.31	0	-21006	5433	5386	5313	5266	5193	5410	5290	23	1600	100	3840	10	1	22653850	1169	11.60	1.76	12	0.21	445.00	2925.00	8700	20230828	-40.69	5000	20240416	3.20	7870	-34.43	20240527	5000	3.20	20240416	8700	-40.69	20230828	5000	3.20	20240416	3.96	N	366030	100	22 억		71317	N	N	0	N	00	N
157	20240802	131010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	-180	5	-3.37	219820880	42245	85.68	5240	5260	5150	6940	3740	5340	5203.48	0.31	0	-20102	5433	5386	5313	5266	5193	5410	5290	23	1600	100	3840	10	1	22653850	1169	11.60	1.76	12	0.19	445.00	2925.00	8700	20230828	-40.69	5000	20240416	3.20	7870	-34.43	20240527	5000	3.20	20240416	8700	-40.69	20230828	5000	3.20	20240416	3.96	N	366030	100	22 억		71317	N	N	0	N	00	N
158	20240802	121009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5180	-160	5	-3.00	179624870	34457	69.89	5240	5260	5180	6940	3740	5340	5213.02	0.31	0	-17296	5433	5386	5313	5266	5193	5410	5290	23	1600	100	3840	10	1	22653850	1173	11.64	1.77	12	0.15	445.00	2925.00	8700	20230828	-40.46	5000	20240416	3.60	7870	-34.18	20240527	5000	3.60	20240416	8700	-40.46	20230828	5000	3.60	20240416	3.96	N	366030	100	22 억		71317	N	N	0	N	00	N
159	20240802	111009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5230	-110	5	-2.06	107137010	20525	41.63	5240	5260	5180	6940	3740	5340	5219.83	0.31	0	-9931	5433	5386	5313	5266	5193	5410	5290	23	1600	100	3840	10	1	22653850	1185	11.75	1.79	12	0.09	445.00	2925.00	8700	20230828	-39.89	5000	20240416	4.60	7870	-33.55	20240527	5000	4.60	20240416	8700	-39.89	20230828	5000	4.60	20240416	3.96	N	366030	100	22 억		71317	N	N	0	N	00	N
160	20240802	101005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5230	-110	5	-2.06	87579540	16774	34.02	5240	5260	5180	6940	3740	5340	5221.15	0.31	0	-8329	5433	5386	5313	5266	5193	5410	5290	23	1600	100	3840	10	1	22653850	1185	11.75	1.79	12	0.07	445.00	2925.00	8700	20230828	-39.89	5000	20240416	4.60	7870	-33.55	20240527	5000	4.60	20240416	8700	-39.89	20230828	5000	4.60	20240416	3.96	N	366030	100	22 억		71317	N	N	0	N	00	N
161	20240802	091011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5260	-80	5	-1.50	16366410	3123	6.33	5240	5260	5230	6940	3740	5340	5240.61	0.31	0	-147	5433	5386	5313	5266	5193	5410	5290	23	1600	100	3840	10	1	22653850	1192	11.82	1.80	12	0.01	445.00	2925.00	8700	20230828	-39.54	5000	20240416	5.20	7870	-33.16	20240527	5000	5.20	20240416	8700	-39.54	20230828	5000	5.20	20240416	3.96	N	366030	100	22 억		71317	N	N	0	N	00	N
162	20240801	161006	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5340	100	2	1.91	261786600	49290	116.96	5240	5360	5240	6810	3670	5240	5311.04	0.26	0	11508	5640	5440	5280	5080	4920	5540	5180	23	1570	100	3770	10	1	22653850	1210	12.00	1.83	12	0.22	445.00	2925.00	8700	20230828	-38.62	5000	20240416	6.80	7870	-32.15	20240527	5000	6.80	20240416	8700	-38.62	20230828	5000	6.80	20240416	3.91	N	366030	100	22 억		59901	N	N	0	N	00	N
163	20240801	151029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5320	80	2	1.53	250362720	47147	111.88	5240	5360	5240	6810	3670	5240	5310.28	0.26	0	11763	5640	5440	5280	5080	4920	5540	5180	23	1570	100	3770	10	1	22653850	1205	11.96	1.82	12	0.21	445.00	2925.00	8700	20230828	-38.85	5000	20240416	6.40	7870	-32.40	20240527	5000	6.40	20240416	8700	-38.85	20230828	5000	6.40	20240416	3.91	N	366030	100	22 억		59901	N	N	0	N	00	N
164	20240801	141018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5290	50	2	0.95	237400980	44700	106.07	5240	5360	5240	6810	3670	5240	5311.01	0.26	0	11718	5640	5440	5280	5080	4920	5540	5180	23	1570	100	3770	10	1	22653850	1198	11.89	1.81	12	0.20	445.00	2925.00	8700	20230828	-39.20	5000	20240416	5.80	7870	-32.78	20240527	5000	5.80	20240416	8700	-39.20	20230828	5000	5.80	20240416	3.91	N	366030	100	22 억		59901	N	N	0	N	00	N
165	20240801	131008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5350	110	2	2.10	215453690	40566	96.26	5240	5360	5240	6810	3670	5240	5311.22	0.26	0	11134	5640	5440	5280	5080	4920	5540	5180	23	1570	100	3770	10	1	22653850	1212	12.02	1.83	12	0.18	445.00	2925.00	8700	20230828	-38.51	5000	20240416	7.00	7870	-32.02	20240527	5000	7.00	20240416	8700	-38.51	20230828	5000	7.00	20240416	3.91	N	366030	100	22 억		59901	N	N	0	N	00	N
166	20240801	121013	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5330	90	2	1.72	205557940	38712	91.86	5240	5360	5240	6810	3670	5240	5309.96	0.26	0	11189	5640	5440	5280	5080	4920	5540	5180	23	1570	100	3770	10	1	22653850	1207	11.98	1.82	12	0.17	445.00	2925.00	8700	20230828	-38.74	5000	20240416	6.60	7870	-32.27	20240527	5000	6.60	20240416	8700	-38.74	20230828	5000	6.60	20240416	3.91	N	366030	100	22 억		59901	N	N	0	N	00	N
167	20240801	111015	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5300	60	2	1.15	191631450	36084	85.63	5240	5360	5240	6810	3670	5240	5310.74	0.26	0	10804	5640	5440	5280	5080	4920	5540	5180	23	1570	100	3770	10	1	22653850	1201	11.91	1.81	12	0.16	445.00	2925.00	8700	20230828	-39.08	5000	20240416	6.00	7870	-32.66	20240527	5000	6.00	20240416	8700	-39.08	20230828	5000	6.00	20240416	3.91	N	366030	100	22 억		59901	N	N	0	N	00	N
168	20240801	101008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5330	90	2	1.72	136266570	25692	60.97	5240	5350	5240	6810	3670	5240	5303.90	0.26	0	14774	5640	5440	5280	5080	4920	5540	5180	23	1570	100	3770	10	1	22653850	1207	11.98	1.82	12	0.11	445.00	2925.00	8700	20230828	-38.74	5000	20240416	6.60	7870	-32.27	20240527	5000	6.60	20240416	8700	-38.74	20230828	5000	6.60	20240416	3.91	N	366030	100	22 억		59901	N	N	0	N	00	N
169	20240801	090958	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5300	60	2	1.15	26630710	5051	11.99	5240	5310	5240	6810	3670	5240	5272.48	0.26	0	2666	5640	5440	5280	5080	4920	5540	5180	23	1570	100	3770	10	1	22653850	1201	11.91	1.81	12	0.02	445.00	2925.00	8700	20230828	-39.08	5000	20240416	6.00	7870	-32.66	20240527	5000	6.00	20240416	8700	-39.08	20230828	5000	6.00	20240416	3.91	N	366030	100	22 억		59901	N	N	0	N	00	N