KissMeData/366030/price/prices-20240901.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	20240930	161231	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5050	60	2	1.20	2809616320	547772	162.65	5060	5310	4950	6480	3495	4990	5129.35	0.91	0	-27366	5433	5211	5078	4856	4723	5145	4790	23	1490	100	3590	10	1	22653850	1144	11.35	1.73	12	2.42	445.00	2925.00	7870	20240527	-35.83	3810	20240805	32.55	7870	-35.83	20240527	3810	32.55	20240805	7870	-35.83	20240527	3810	32.55	20240805	3.79	N	366030	100	22 억		207041	N	N	0	N	00	N
3	20240930	151248	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5080	90	2	1.80	2773924090	540708	160.55	5060	5310	4950	6480	3495	4990	5130.30	0.91	0	-27333	5433	5211	5078	4856	4723	5145	4790	23	1490	100	3590	10	1	22653850	1151	11.42	1.74	12	2.39	445.00	2925.00	7870	20240527	-35.45	3810	20240805	33.33	7870	-35.45	20240527	3810	33.33	20240805	7870	-35.45	20240527	3810	33.33	20240805	3.79	N	366030	100	22 억		207041	N	N	0	N	00	N
4	20240930	141248	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5200	210	2	4.21	2602757740	507101	150.57	5060	5310	4950	6480	3495	4990	5132.76	0.91	0	-35822	5433	5211	5078	4856	4723	5145	4790	23	1490	100	3590	10	1	22653850	1178	11.69	1.78	12	2.24	445.00	2925.00	7870	20240527	-33.93	3810	20240805	36.48	7870	-33.93	20240527	3810	36.48	20240805	7870	-33.93	20240527	3810	36.48	20240805	3.79	N	366030	100	22 억		207041	N	N	0	N	00	N
5	20240930	131241	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5160	170	2	3.41	2076069250	405022	120.26	5060	5310	4950	6480	3495	4990	5125.99	0.91	0	-44949	5433	5211	5078	4856	4723	5145	4790	23	1490	100	3590	10	1	22653850	1169	11.60	1.76	12	1.79	445.00	2925.00	7870	20240527	-34.43	3810	20240805	35.43	7870	-34.43	20240527	3810	35.43	20240805	7870	-34.43	20240527	3810	35.43	20240805	3.79	N	366030	100	22 억		207041	N	N	0	N	00	N
6	20240930	121238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4990	0	3	0.00	1922630025	374916	111.32	5060	5310	4950	6480	3495	4990	5128.35	0.91	0	-41327	5433	5211	5078	4856	4723	5145	4790	23	1490	100	3590	5	1	22653850	1130	11.21	1.71	12	1.65	445.00	2925.00	7870	20240527	-36.59	3810	20240805	30.97	7870	-36.59	20240527	3810	30.97	20240805	7870	-36.59	20240527	3810	30.97	20240805	3.79	N	366030	100	22 억		207041	N	N	0	N	00	N
7	20240930	111235	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5030	40	2	0.80	1792870520	348906	103.60	5060	5310	4950	6480	3495	4990	5138.76	0.91	0	-45009	5433	5211	5078	4856	4723	5145	4790	23	1490	100	3590	10	1	22653850	1139	11.30	1.72	12	1.54	445.00	2925.00	7870	20240527	-36.09	3810	20240805	32.02	7870	-36.09	20240527	3810	32.02	20240805	7870	-36.09	20240527	3810	32.02	20240805	3.79	N	366030	100	22 억		207041	N	N	0	N	00	N
8	20240930	101236	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5080	90	2	1.80	1514283660	293818	87.24	5060	5310	4950	6480	3495	4990	5154.09	0.91	0	-43099	5433	5211	5078	4856	4723	5145	4790	23	1490	100	3590	10	1	22653850	1151	11.42	1.74	12	1.30	445.00	2925.00	7870	20240527	-35.45	3810	20240805	33.33	7870	-35.45	20240527	3810	33.33	20240805	7870	-35.45	20240527	3810	33.33	20240805	3.79	N	366030	100	22 억		207041	N	N	0	N	00	N
9	20240930	091141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5030	40	2	0.80	66071120	13189	3.92	5060	5080	4950	6480	3495	4990	5010.33	0.91	0	642	5433	5211	5078	4856	4723	5145	4790	23	1490	100	3590	10	1	22653850	1139	11.30	1.72	12	0.06	445.00	2925.00	7870	20240527	-36.09	3810	20240805	32.02	7870	-36.09	20240527	3810	32.02	20240805	7870	-36.09	20240527	3810	32.02	20240805	3.79	N	366030	100	22 억		207041	N	N	0	N	00	N
10	20240927	161240	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4990	-20	5	-0.40	1706516170	334272	259.04	5040	5300	4945	6510	3510	5010	5105.22	1.03	0	-25263	5103	5056	4983	4936	4863	5080	4960	23	1500	100	3600	5	1	22653850	1130	11.21	1.71	12	1.48	445.00	2925.00	7870	20240527	-36.59	3810	20240805	30.97	7870	-36.59	20240527	3810	30.97	20240805	7870	-36.59	20240527	3810	30.97	20240805	3.69	N	366030	100	22 억		232423	N	N	0	N	00	N
11	20240927	151246	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5030	20	2	0.40	1663103430	325592	252.32	5040	5300	4945	6510	3510	5010	5107.94	1.03	0	-26830	5103	5056	4983	4936	4863	5080	4960	23	1500	100	3600	10	1	22653850	1139	11.30	1.72	12	1.44	445.00	2925.00	7870	20240527	-36.09	3810	20240805	32.02	7870	-36.09	20240527	3810	32.02	20240805	7870	-36.09	20240527	3810	32.02	20240805	3.69	N	366030	100	22 억		232423	N	N	0	N	00	N
12	20240927	141256	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5040	30	2	0.60	1592170940	311468	241.37	5040	5300	4945	6510	3510	5010	5111.83	1.03	0	-31536	5103	5056	4983	4936	4863	5080	4960	23	1500	100	3600	10	1	22653850	1142	11.33	1.72	12	1.37	445.00	2925.00	7870	20240527	-35.96	3810	20240805	32.28	7870	-35.96	20240527	3810	32.28	20240805	7870	-35.96	20240527	3810	32.28	20240805	3.69	N	366030	100	22 억		232423	N	N	0	N	00	N
13	20240927	131239	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	110	2	2.20	1483190180	289977	224.72	5040	5300	4945	6510	3510	5010	5114.85	1.03	0	-32962	5103	5056	4983	4936	4863	5080	4960	23	1500	100	3600	10	1	22653850	1160	11.51	1.75	12	1.28	445.00	2925.00	7870	20240527	-34.94	3810	20240805	34.38	7870	-34.94	20240527	3810	34.38	20240805	7870	-34.94	20240527	3810	34.38	20240805	3.69	N	366030	100	22 억		232423	N	N	0	N	00	N
14	20240927	121238	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5070	60	2	1.20	1341944220	262401	203.35	5040	5300	4945	6510	3510	5010	5114.10	1.03	0	-40773	5103	5056	4983	4936	4863	5080	4960	23	1500	100	3600	10	1	22653850	1149	11.39	1.73	12	1.16	445.00	2925.00	7870	20240527	-35.58	3810	20240805	33.07	7870	-35.58	20240527	3810	33.07	20240805	7870	-35.58	20240527	3810	33.07	20240805	3.69	N	366030	100	22 억		232423	N	N	0	N	00	N
15	20240927	111242	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5120	110	2	2.20	1253392590	245076	189.92	5040	5300	4945	6510	3510	5010	5114.30	1.03	0	-38361	5103	5056	4983	4936	4863	5080	4960	23	1500	100	3600	10	1	22653850	1160	11.51	1.75	12	1.08	445.00	2925.00	7870	20240527	-34.94	3810	20240805	34.38	7870	-34.94	20240527	3810	34.38	20240805	7870	-34.94	20240527	3810	34.38	20240805	3.69	N	366030	100	22 억		232423	N	N	0	N	00	N
16	20240927	101240	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5060	50	2	1.00	538676310	106429	82.48	5040	5160	4945	6510	3510	5010	5061.37	1.03	0	-16115	5103	5056	4983	4936	4863	5080	4960	23	1500	100	3600	10	1	22653850	1146	11.37	1.73	12	0.47	445.00	2925.00	7870	20240527	-35.71	3810	20240805	32.81	7870	-35.71	20240527	3810	32.81	20240805	7870	-35.71	20240527	3810	32.81	20240805	3.69	N	366030	100	22 억		232423	N	N	0	N	00	N
17	20240927	091244	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5020	10	2	0.20	120468505	24019	18.61	5040	5080	4945	6510	3510	5010	5015.55	1.03	0	-5889	5103	5056	4983	4936	4863	5080	4960	23	1500	100	3600	10	1	22653850	1137	11.28	1.72	12	0.11	445.00	2925.00	7870	20240527	-36.21	3810	20240805	31.76	7870	-36.21	20240527	3810	31.76	20240805	7870	-36.21	20240527	3810	31.76	20240805	3.69	N	366030	100	22 억		232423	N	N	0	N	00	N
18	20240926	161221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5010	60	2	1.21	636091275	127750	33.96	4955	5030	4910	6430	3465	4950	4979.03	0.94	0	16178	5350	5150	4990	4790	4630	5250	4890	23	1480	100	3560	10	1	22653850	1135	11.26	1.71	12	0.56	445.00	2925.00	7870	20240527	-36.34	3810	20240805	31.50	7870	-36.34	20240527	3810	31.50	20240805	7870	-36.34	20240527	3810	31.50	20240805	3.69	N	366030	100	22 억		213026	N	N	0	N	00	N
19	20240926	151227	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5020	70	2	1.41	597116065	119972	31.90	4955	5030	4910	6430	3465	4950	4977.13	0.94	0	15002	5350	5150	4990	4790	4630	5250	4890	23	1480	100	3560	10	1	22653850	1137	11.28	1.72	12	0.53	445.00	2925.00	7870	20240527	-36.21	3810	20240805	31.76	7870	-36.21	20240527	3810	31.76	20240805	7870	-36.21	20240527	3810	31.76	20240805	3.69	N	366030	100	22 억		213026	N	N	0	N	00	N
20	20240926	141236	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5010	60	2	1.21	505374425	101666	27.03	4955	5030	4910	6430	3465	4950	4970.93	0.94	0	6714	5350	5150	4990	4790	4630	5250	4890	23	1480	100	3560	10	1	22653850	1135	11.26	1.71	12	0.45	445.00	2925.00	7870	20240527	-36.34	3810	20240805	31.50	7870	-36.34	20240527	3810	31.50	20240805	7870	-36.34	20240527	3810	31.50	20240805	3.69	N	366030	100	22 억		213026	N	N	0	N	00	N
21	20240926	131220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5010	60	2	1.21	427196215	85999	22.86	4955	5030	4910	6430	3465	4950	4967.46	0.94	0	-741	5350	5150	4990	4790	4630	5250	4890	23	1480	100	3560	10	1	22653850	1135	11.26	1.71	12	0.38	445.00	2925.00	7870	20240527	-36.34	3810	20240805	31.50	7870	-36.34	20240527	3810	31.50	20240805	7870	-36.34	20240527	3810	31.50	20240805	3.69	N	366030	100	22 억		213026	N	N	0	N	00	N
22	20240926	121234	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4990	40	2	0.81	403013095	81162	21.58	4955	5030	4910	6430	3465	4950	4965.54	0.94	0	-3804	5350	5150	4990	4790	4630	5250	4890	23	1480	100	3560	5	1	22653850	1130	11.21	1.71	12	0.36	445.00	2925.00	7870	20240527	-36.59	3810	20240805	30.97	7870	-36.59	20240527	3810	30.97	20240805	7870	-36.59	20240527	3810	30.97	20240805	3.69	N	366030	100	22 억		213026	N	N	0	N	00	N
23	20240926	111233	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4985	35	2	0.71	348823100	70262	18.68	4955	5030	4910	6430	3465	4950	4964.61	0.94	0	-3104	5350	5150	4990	4790	4630	5250	4890	23	1480	100	3560	5	1	22653850	1129	11.20	1.70	12	0.31	445.00	2925.00	7870	20240527	-36.66	3810	20240805	30.84	7870	-36.66	20240527	3810	30.84	20240805	7870	-36.66	20240527	3810	30.84	20240805	3.69	N	366030	100	22 억		213026	N	N	0	N	00	N
24	20240926	101236	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4975	25	2	0.51	214341065	43268	11.50	4955	5020	4910	6430	3465	4950	4953.80	0.94	0	2555	5350	5150	4990	4790	4630	5250	4890	23	1480	100	3560	5	1	22653850	1127	11.18	1.70	12	0.19	445.00	2925.00	7870	20240527	-36.79	3810	20240805	30.58	7870	-36.79	20240527	3810	30.58	20240805	7870	-36.79	20240527	3810	30.58	20240805	3.69	N	366030	100	22 억		213026	N	N	0	N	00	N
25	20240926	091232	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4980	30	2	0.61	102567265	20688	5.50	4955	5020	4910	6430	3465	4950	4957.81	0.94	0	-228	5350	5150	4990	4790	4630	5250	4890	23	1480	100	3560	5	1	22653850	1128	11.19	1.70	12	0.09	445.00	2925.00	7870	20240527	-36.72	3810	20240805	30.71	7870	-36.72	20240527	3810	30.71	20240805	7870	-36.72	20240527	3810	30.71	20240805	3.69	N	366030	100	22 억		213026	N	N	0	N	00	N
26	20240925	161217	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4950	125	2	2.59	1859026620	371162	630.02	4830	5190	4830	6270	3380	4825	5008.68	0.89	0	11478	4898	4861	4798	4761	4698	4880	4780	23	1445	100	3470	5	1	22653850	1121	11.12	1.69	12	1.64	445.00	2925.00	7870	20240527	-37.10	3810	20240805	29.92	7870	-37.10	20240527	3810	29.92	20240805	7870	-37.10	20240527	3810	29.92	20240805	3.69	N	366030	100	22 억		202593	N	N	0	N	00	N
27	20240925	151229	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4965	140	2	2.90	1807627350	360782	612.40	4830	5190	4830	6270	3380	4825	5010.30	0.89	0	15910	4898	4861	4798	4761	4698	4880	4780	23	1445	100	3470	5	1	22653850	1125	11.16	1.70	12	1.59	445.00	2925.00	7870	20240527	-36.91	3810	20240805	30.31	7870	-36.91	20240527	3810	30.31	20240805	7870	-36.91	20240527	3810	30.31	20240805	3.69	N	366030	100	22 억		202593	N	N	0	N	00	N
28	20240925	141230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5030	205	2	4.25	1519925505	302566	513.58	4830	5190	4830	6270	3380	4825	5023.45	0.89	0	9616	4898	4861	4798	4761	4698	4880	4780	23	1445	100	3470	10	1	22653850	1139	11.30	1.72	12	1.34	445.00	2925.00	7870	20240527	-36.09	3810	20240805	32.02	7870	-36.09	20240527	3810	32.02	20240805	7870	-36.09	20240527	3810	32.02	20240805	3.69	N	366030	100	22 억		202593	N	N	0	N	00	N
29	20240925	131222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5010	185	2	3.83	1453408945	289302	491.07	4830	5190	4830	6270	3380	4825	5023.85	0.89	0	7806	4898	4861	4798	4761	4698	4880	4780	23	1445	100	3470	10	1	22653850	1135	11.26	1.71	12	1.28	445.00	2925.00	7870	20240527	-36.34	3810	20240805	31.50	7870	-36.34	20240527	3810	31.50	20240805	7870	-36.34	20240527	3810	31.50	20240805	3.69	N	366030	100	22 억		202593	N	N	0	N	00	N
30	20240925	121230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5000	175	2	3.63	1206229975	240337	407.95	4830	5190	4830	6270	3380	4825	5018.91	0.89	0	10811	4898	4861	4798	4761	4698	4880	4780	23	1445	100	3470	10	1	22653850	1133	11.24	1.71	12	1.06	445.00	2925.00	7870	20240527	-36.47	3810	20240805	31.23	7870	-36.47	20240527	3810	31.23	20240805	7870	-36.47	20240527	3810	31.23	20240805	3.69	N	366030	100	22 억		202593	N	N	0	N	00	N
31	20240925	111226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5020	195	2	4.04	1131793065	225457	382.69	4830	5190	4830	6270	3380	4825	5020.00	0.89	0	9023	4898	4861	4798	4761	4698	4880	4780	23	1445	100	3470	10	1	22653850	1137	11.28	1.72	12	1.00	445.00	2925.00	7870	20240527	-36.21	3810	20240805	31.76	7870	-36.21	20240527	3810	31.76	20240805	7870	-36.21	20240527	3810	31.76	20240805	3.69	N	366030	100	22 억		202593	N	N	0	N	00	N
32	20240925	101222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5040	215	2	4.46	895792655	178460	302.92	4830	5190	4830	6270	3380	4825	5019.57	0.89	0	476	4898	4861	4798	4761	4698	4880	4780	23	1445	100	3470	10	1	22653850	1142	11.33	1.72	12	0.79	445.00	2925.00	7870	20240527	-35.96	3810	20240805	32.28	7870	-35.96	20240527	3810	32.28	20240805	7870	-35.96	20240527	3810	32.28	20240805	3.69	N	366030	100	22 억		202593	N	N	0	N	00	N
33	20240925	091236	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4930	105	2	2.18	84948345	17336	29.43	4830	4950	4830	6270	3380	4825	4900.11	0.89	0	-1020	4898	4861	4798	4761	4698	4880	4780	23	1445	100	3470	5	1	22653850	1117	11.08	1.69	12	0.08	445.00	2925.00	7870	20240527	-37.36	3810	20240805	29.40	7870	-37.36	20240527	3810	29.40	20240805	7870	-37.36	20240527	3810	29.40	20240805	3.69	N	366030	100	22 억		202593	N	N	0	N	00	N
34	20240924	161218	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4825	60	2	1.26	279616095	58431	67.66	4750	4835	4735	6190	3340	4765	4785.22	0.89	0	206	4865	4815	4750	4700	4635	4840	4725	23	1425	100	3430	5	1	22653850	1093	10.84	1.65	12	0.26	445.00	2925.00	7870	20240527	-38.69	3810	20240805	26.64	7870	-38.69	20240527	3810	26.64	20240805	7870	-38.69	20240527	3810	26.64	20240805	3.66	N	366030	100	22 억		202065	N	N	0	N	00	N
35	20240924	151221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4810	45	2	0.94	259729790	54306	62.88	4750	4825	4735	6190	3340	4765	4782.71	0.89	0	-788	4865	4815	4750	4700	4635	4840	4725	23	1425	100	3430	5	1	22653850	1090	10.81	1.64	12	0.24	445.00	2925.00	7870	20240527	-38.88	3810	20240805	26.25	7870	-38.88	20240527	3810	26.25	20240805	7870	-38.88	20240527	3810	26.25	20240805	3.66	N	366030	100	22 억		202065	N	N	0	N	00	N
36	20240924	141210	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4805	40	2	0.84	217802495	45584	52.78	4750	4815	4735	6190	3340	4765	4778.05	0.89	0	-2894	4865	4815	4750	4700	4635	4840	4725	23	1425	100	3430	5	1	22653850	1089	10.80	1.64	12	0.20	445.00	2925.00	7870	20240527	-38.95	3810	20240805	26.12	7870	-38.95	20240527	3810	26.12	20240805	7870	-38.95	20240527	3810	26.12	20240805	3.66	N	366030	100	22 억		202065	N	N	0	N	00	N
37	20240924	131220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4785	20	2	0.42	191734480	40151	46.49	4750	4815	4735	6190	3340	4765	4775.34	0.89	0	-5644	4865	4815	4750	4700	4635	4840	4725	23	1425	100	3430	5	1	22653850	1084	10.75	1.64	12	0.18	445.00	2925.00	7870	20240527	-39.20	3810	20240805	25.59	7870	-39.20	20240527	3810	25.59	20240805	7870	-39.20	20240527	3810	25.59	20240805	3.66	N	366030	100	22 억		202065	N	N	0	N	00	N
38	20240924	121214	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4805	40	2	0.84	156757960	32852	38.04	4750	4815	4735	6190	3340	4765	4771.64	0.89	0	-4107	4865	4815	4750	4700	4635	4840	4725	23	1425	100	3430	5	1	22653850	1089	10.80	1.64	12	0.15	445.00	2925.00	7870	20240527	-38.95	3810	20240805	26.12	7870	-38.95	20240527	3810	26.12	20240805	7870	-38.95	20240527	3810	26.12	20240805	3.66	N	366030	100	22 억		202065	N	N	0	N	00	N
39	20240924	111222	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4775	10	2	0.21	131418950	27559	31.91	4750	4815	4735	6190	3340	4765	4768.64	0.89	0	-4071	4865	4815	4750	4700	4635	4840	4725	23	1425	100	3430	5	1	22653850	1082	10.73	1.63	12	0.12	445.00	2925.00	7870	20240527	-39.33	3810	20240805	25.33	7870	-39.33	20240527	3810	25.33	20240805	7870	-39.33	20240527	3810	25.33	20240805	3.66	N	366030	100	22 억		202065	N	N	0	N	00	N
40	20240924	101220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4760	-5	5	-0.10	99820810	20925	24.23	4750	4815	4735	6190	3340	4765	4770.41	0.89	0	-3375	4865	4815	4750	4700	4635	4840	4725	23	1425	100	3430	5	1	22653850	1078	10.70	1.63	12	0.09	445.00	2925.00	7870	20240527	-39.52	3810	20240805	24.93	7870	-39.52	20240527	3810	24.93	20240805	7870	-39.52	20240527	3810	24.93	20240805	3.66	N	366030	100	22 억		202065	N	N	0	N	00	N
41	20240924	091223	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4805	40	2	0.84	23783300	4964	5.75	4750	4815	4750	6190	3340	4765	4791.16	0.89	0	289	4865	4815	4750	4700	4635	4840	4725	23	1425	100	3430	5	1	22653850	1089	10.80	1.64	12	0.02	445.00	2925.00	7870	20240527	-38.95	3810	20240805	26.12	7870	-38.95	20240527	3810	26.12	20240805	7870	-38.95	20240527	3810	26.12	20240805	3.66	N	366030	100	22 억		202065	N	N	0	N	00	N
42	20240923	161214	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4765	25	2	0.53	394411165	83194	48.78	4725	4800	4685	6160	3320	4740	4740.71	0.86	0	6269	4966	4852	4751	4637	4536	4910	4695	23	1420	100	3410	5	1	22653850	1079	10.71	1.63	12	0.37	445.00	2925.00	7870	20240527	-39.45	3810	20240805	25.07	7870	-39.45	20240527	3810	25.07	20240805	7870	-39.45	20240527	3810	25.07	20240805	3.64	N	366030	100	22 억		194938	N	N	0	N	00	N
43	20240923	151219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4745	5	2	0.11	377899260	79726	46.74	4725	4800	4685	6160	3320	4740	4739.98	0.86	0	6411	4966	4852	4751	4637	4536	4910	4695	23	1420	100	3410	5	1	22653850	1075	10.66	1.62	12	0.35	445.00	2925.00	7870	20240527	-39.71	3810	20240805	24.54	7870	-39.71	20240527	3810	24.54	20240805	7870	-39.71	20240527	3810	24.54	20240805	3.64	N	366030	100	22 억		194938	N	N	0	N	00	N
44	20240923	141224	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4775	35	2	0.74	270474215	57140	33.50	4725	4800	4685	6160	3320	4740	4733.54	0.86	0	2365	4966	4852	4751	4637	4536	4910	4695	23	1420	100	3410	5	1	22653850	1082	10.73	1.63	12	0.25	445.00	2925.00	7870	20240527	-39.33	3810	20240805	25.33	7870	-39.33	20240527	3810	25.33	20240805	7870	-39.33	20240527	3810	25.33	20240805	3.64	N	366030	100	22 억		194938	N	N	0	N	00	N
45	20240923	131220	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4765	25	2	0.53	241766175	51135	29.98	4725	4780	4685	6160	3320	4740	4728.00	0.86	0	2991	4966	4852	4751	4637	4536	4910	4695	23	1420	100	3410	5	1	22653850	1079	10.71	1.63	12	0.23	445.00	2925.00	7870	20240527	-39.45	3810	20240805	25.07	7870	-39.45	20240527	3810	25.07	20240805	7870	-39.45	20240527	3810	25.07	20240805	3.64	N	366030	100	22 억		194938	N	N	0	N	00	N
46	20240923	121221	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4765	25	2	0.53	217550020	46039	26.99	4725	4780	4685	6160	3320	4740	4725.34	0.86	0	2037	4966	4852	4751	4637	4536	4910	4695	23	1420	100	3410	5	1	22653850	1079	10.71	1.63	12	0.20	445.00	2925.00	7870	20240527	-39.45	3810	20240805	25.07	7870	-39.45	20240527	3810	25.07	20240805	7870	-39.45	20240527	3810	25.07	20240805	3.64	N	366030	100	22 억		194938	N	N	0	N	00	N
47	20240923	111219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4725	-15	5	-0.32	184128630	39000	22.87	4725	4780	4685	6160	3320	4740	4721.25	0.86	0	4340	4966	4852	4751	4637	4536	4910	4695	23	1420	100	3410	5	1	22653850	1070	10.62	1.62	12	0.17	445.00	2925.00	7870	20240527	-39.96	3810	20240805	24.02	7870	-39.96	20240527	3810	24.02	20240805	7870	-39.96	20240527	3810	24.02	20240805	3.64	N	366030	100	22 억		194938	N	N	0	N	00	N
48	20240923	101218	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4740	0	3	0.00	145018880	30732	18.02	4725	4780	4685	6160	3320	4740	4718.82	0.86	0	666	4966	4852	4751	4637	4536	4910	4695	23	1420	100	3410	5	1	22653850	1074	10.65	1.62	12	0.14	445.00	2925.00	7870	20240527	-39.77	3810	20240805	24.41	7870	-39.77	20240527	3810	24.41	20240805	7870	-39.77	20240527	3810	24.41	20240805	3.64	N	366030	100	22 억		194938	N	N	0	N	00	N
49	20240923	091219	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4715	-25	5	-0.53	60395965	12763	7.48	4725	4780	4715	6160	3320	4740	4732.11	0.86	0	-246	4966	4852	4751	4637	4536	4910	4695	23	1420	100	3410	5	1	22653850	1068	10.60	1.61	12	0.06	445.00	2925.00	7870	20240527	-40.09	3810	20240805	23.75	7870	-40.09	20240527	3810	23.75	20240805	7870	-40.09	20240527	3810	23.75	20240805	3.64	N	366030	100	22 억		194938	N	N	0	N	00	N
50	20240913	161117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4700	0	3	0.00	459839865	97715	56.16	4715	4790	4660	6110	3290	4700	4705.93	0.86	0	-10166	4853	4776	4668	4591	4483	4815	4630	23	1410	100	3380	5	1	22653850	1065	10.56	1.61	12	0.43	445.00	2925.00	7870	20240527	-40.28	3810	20240805	23.36	7870	-40.28	20240527	3810	23.36	20240805	7870	-40.28	20240527	3810	23.36	20240805	3.78	N	366030	100	22 억		195441	N	N	0	N	00	N
51	20240913	151128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4730	30	2	0.64	429489465	91271	52.45	4715	4790	4660	6110	3290	4700	4705.65	0.86	0	-11158	4853	4776	4668	4591	4483	4815	4630	23	1410	100	3380	5	1	22653850	1072	10.63	1.62	12	0.40	445.00	2925.00	7870	20240527	-39.90	3810	20240805	24.15	7870	-39.90	20240527	3810	24.15	20240805	7870	-39.90	20240527	3810	24.15	20240805	3.78	N	366030	100	22 억		195441	N	N	0	N	00	N
52	20240913	141128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4720	20	2	0.43	356530350	75789	43.56	4715	4790	4660	6110	3290	4700	4704.25	0.86	0	-13582	4853	4776	4668	4591	4483	4815	4630	23	1410	100	3380	5	1	22653850	1069	10.61	1.61	12	0.33	445.00	2925.00	7870	20240527	-40.03	3810	20240805	23.88	7870	-40.03	20240527	3810	23.88	20240805	7870	-40.03	20240527	3810	23.88	20240805	3.78	N	366030	100	22 억		195441	N	N	0	N	00	N
53	20240913	131122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4690	-10	5	-0.21	310354965	65975	37.92	4715	4790	4660	6110	3290	4700	4704.13	0.86	0	-16258	4853	4776	4668	4591	4483	4815	4630	23	1410	100	3380	5	1	22653850	1062	10.54	1.60	12	0.29	445.00	2925.00	7870	20240527	-40.41	3810	20240805	23.10	7870	-40.41	20240527	3810	23.10	20240805	7870	-40.41	20240527	3810	23.10	20240805	3.78	N	366030	100	22 억		195441	N	N	0	N	00	N
54	20240913	121124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4685	-15	5	-0.32	290270095	61688	35.45	4715	4790	4660	6110	3290	4700	4705.45	0.86	0	-18572	4853	4776	4668	4591	4483	4815	4630	23	1410	100	3380	5	1	22653850	1061	10.53	1.60	12	0.27	445.00	2925.00	7870	20240527	-40.47	3810	20240805	22.97	7870	-40.47	20240527	3810	22.97	20240805	7870	-40.47	20240527	3810	22.97	20240805	3.78	N	366030	100	22 억		195441	N	N	0	N	00	N
55	20240913	111128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4725	25	2	0.53	243826390	51773	29.75	4715	4790	4660	6110	3290	4700	4709.53	0.86	0	-17148	4853	4776	4668	4591	4483	4815	4630	23	1410	100	3380	5	1	22653850	1070	10.62	1.62	12	0.23	445.00	2925.00	7870	20240527	-39.96	3810	20240805	24.02	7870	-39.96	20240527	3810	24.02	20240805	7870	-39.96	20240527	3810	24.02	20240805	3.78	N	366030	100	22 억		195441	N	N	0	N	00	N
56	20240913	101128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4680	-20	5	-0.43	206795655	43883	25.22	4715	4790	4660	6110	3290	4700	4712.43	0.86	0	-16637	4853	4776	4668	4591	4483	4815	4630	23	1410	100	3380	5	1	22653850	1060	10.52	1.60	12	0.19	445.00	2925.00	7870	20240527	-40.53	3810	20240805	22.83	7870	-40.53	20240527	3810	22.83	20240805	7870	-40.53	20240527	3810	22.83	20240805	3.78	N	366030	100	22 억		195441	N	N	0	N	00	N
57	20240913	091132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4760	60	2	1.28	79064075	16789	9.65	4715	4790	4660	6110	3290	4700	4709.28	0.86	0	-5841	4853	4776	4668	4591	4483	4815	4630	23	1410	100	3380	5	1	22653850	1078	10.70	1.63	12	0.07	445.00	2925.00	7870	20240527	-39.52	3810	20240805	24.93	7870	-39.52	20240527	3810	24.93	20240805	7870	-39.52	20240527	3810	24.93	20240805	3.78	N	366030	100	22 억		195441	N	N	0	N	00	N
58	20240912	161108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4700	230	2	5.15	807743665	173263	55.60	4610	4745	4560	5810	3130	4470	4661.95	0.64	0	51186	5003	4736	4593	4326	4183	4665	4255	23	1340	100	3210	5	1	22653850	1065	10.56	1.61	12	0.76	445.00	2925.00	7870	20240527	-40.28	3810	20240805	23.36	7870	-40.28	20240527	3810	23.36	20240805	7870	-40.28	20240527	3810	23.36	20240805	3.79	N	366030	100	22 억		145050	N	N	0	N	00	N
59	20240912	151122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4690	220	2	4.92	784156040	168238	53.99	4610	4745	4560	5810	3130	4470	4660.99	0.64	0	50875	5003	4736	4593	4326	4183	4665	4255	23	1340	100	3210	5	1	22653850	1062	10.54	1.60	12	0.74	445.00	2925.00	7870	20240527	-40.41	3810	20240805	23.10	7870	-40.41	20240527	3810	23.10	20240805	7870	-40.41	20240527	3810	23.10	20240805	3.79	N	366030	100	22 억		145050	N	N	0	N	00	N
60	20240912	141129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	185	2	4.14	680892870	146211	46.92	4610	4745	4560	5810	3130	4470	4656.92	0.64	0	39309	5003	4736	4593	4326	4183	4665	4255	23	1340	100	3210	5	1	22653850	1055	10.46	1.59	12	0.65	445.00	2925.00	7870	20240527	-40.85	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	7870	-40.85	20240527	3810	22.18	20240805	3.79	N	366030	100	22 억		145050	N	N	0	N	00	N
61	20240912	131118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4645	175	2	3.91	615419165	132112	42.40	4610	4745	4560	5810	3130	4470	4658.31	0.64	0	33605	5003	4736	4593	4326	4183	4665	4255	23	1340	100	3210	5	1	22653850	1052	10.44	1.59	12	0.58	445.00	2925.00	7870	20240527	-40.98	3810	20240805	21.92	7870	-40.98	20240527	3810	21.92	20240805	7870	-40.98	20240527	3810	21.92	20240805	3.79	N	366030	100	22 억		145050	N	N	0	N	00	N
62	20240912	121116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4625	155	2	3.47	592773145	127227	40.83	4610	4745	4560	5810	3130	4470	4659.18	0.64	0	31218	5003	4736	4593	4326	4183	4665	4255	23	1340	100	3210	5	1	22653850	1048	10.39	1.58	12	0.56	445.00	2925.00	7870	20240527	-41.23	3810	20240805	21.39	7870	-41.23	20240527	3810	21.39	20240805	7870	-41.23	20240527	3810	21.39	20240805	3.79	N	366030	100	22 억		145050	N	N	0	N	00	N
63	20240912	111115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4645	175	2	3.91	558962395	119937	38.49	4610	4745	4560	5810	3130	4470	4660.47	0.64	0	32049	5003	4736	4593	4326	4183	4665	4255	23	1340	100	3210	5	1	22653850	1052	10.44	1.59	12	0.53	445.00	2925.00	7870	20240527	-40.98	3810	20240805	21.92	7870	-40.98	20240527	3810	21.92	20240805	7870	-40.98	20240527	3810	21.92	20240805	3.79	N	366030	100	22 억		145050	N	N	0	N	00	N
64	20240912	101118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4660	190	2	4.25	523078255	112201	36.01	4610	4745	4560	5810	3130	4470	4661.97	0.64	0	31610	5003	4736	4593	4326	4183	4665	4255	23	1340	100	3210	5	1	22653850	1056	10.47	1.59	12	0.50	445.00	2925.00	7870	20240527	-40.79	3810	20240805	22.31	7870	-40.79	20240527	3810	22.31	20240805	7870	-40.79	20240527	3810	22.31	20240805	3.79	N	366030	100	22 억		145050	N	N	0	N	00	N
65	20240912	091118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4695	225	2	5.03	243244745	52457	16.83	4610	4720	4560	5810	3130	4470	4637.03	0.64	0	27745	5003	4736	4593	4326	4183	4665	4255	23	1340	100	3210	5	1	22653850	1064	10.55	1.61	12	0.23	445.00	2925.00	7870	20240527	-40.34	3810	20240805	23.23	7870	-40.34	20240527	3810	23.23	20240805	7870	-40.34	20240527	3810	23.23	20240805	3.79	N	366030	100	22 억		145050	N	N	0	N	00	N
66	20240911	161056	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4470	-200	5	-4.28	1436519505	308220	90.25	4675	4860	4450	6070	3270	4670	4660.68	0.51	0	29316	5096	4882	4756	4542	4416	4820	4480	23	1400	100	3360	5	1	22653850	1013	10.04	1.53	12	1.36	445.00	2925.00	7870	20240527	-43.20	3810	20240805	17.32	7870	-43.20	20240527	3810	17.32	20240805	7870	-43.20	20240527	3810	17.32	20240805	3.84	N	366030	100	22 억		115734	N	N	0	N	00	N
67	20240911	151101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4455	-215	5	-4.60	1398585740	299734	87.76	4675	4860	4450	6070	3270	4670	4666.08	0.51	0	28536	5096	4882	4756	4542	4416	4820	4480	23	1400	100	3360	5	1	22653850	1009	10.01	1.52	12	1.32	445.00	2925.00	7870	20240527	-43.39	3810	20240805	16.93	7870	-43.39	20240527	3810	16.93	20240805	7870	-43.39	20240527	3810	16.93	20240805	3.84	N	366030	100	22 억		115734	N	N	0	N	00	N
68	20240911	141105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4480	-190	5	-4.07	1221721565	260067	76.15	4675	4860	4455	6070	3270	4670	4697.79	0.51	0	36418	5096	4882	4756	4542	4416	4820	4480	23	1400	100	3360	5	1	22653850	1015	10.07	1.53	12	1.15	445.00	2925.00	7870	20240527	-43.07	3810	20240805	17.59	7870	-43.07	20240527	3810	17.59	20240805	7870	-43.07	20240527	3810	17.59	20240805	3.84	N	366030	100	22 억		115734	N	N	0	N	00	N
69	20240911	131059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4560	-110	5	-2.36	1044342760	220623	64.60	4675	4860	4550	6070	3270	4670	4733.79	0.51	0	30586	5096	4882	4756	4542	4416	4820	4480	23	1400	100	3360	5	1	22653850	1033	10.25	1.56	12	0.97	445.00	2925.00	7870	20240527	-42.06	3810	20240805	19.69	7870	-42.06	20240527	3810	19.69	20240805	7870	-42.06	20240527	3810	19.69	20240805	3.84	N	366030	100	22 억		115734	N	N	0	N	00	N
70	20240911	121103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4655	-15	5	-0.32	891445545	187395	54.87	4675	4860	4630	6070	3270	4670	4757.33	0.51	0	40542	5096	4882	4756	4542	4416	4820	4480	23	1400	100	3360	5	1	22653850	1055	10.46	1.59	12	0.83	445.00	2925.00	7870	20240527	-40.85	3810	20240805	22.18	7870	-40.85	20240527	3810	22.18	20240805	7870	-40.85	20240527	3810	22.18	20240805	3.84	N	366030	100	22 억		115734	N	N	0	N	00	N
71	20240911	111054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4675	5	2	0.11	787825935	165259	48.39	4675	4860	4630	6070	3270	4670	4767.59	0.51	0	47700	5096	4882	4756	4542	4416	4820	4480	23	1400	100	3360	5	1	22653850	1059	10.51	1.60	12	0.73	445.00	2925.00	7870	20240527	-40.60	3810	20240805	22.70	7870	-40.60	20240527	3810	22.70	20240805	7870	-40.60	20240527	3810	22.70	20240805	3.84	N	366030	100	22 억		115734	N	N	0	N	00	N
72	20240911	101048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4750	80	2	1.71	647650540	135370	39.64	4675	4860	4675	6070	3270	4670	4784.83	0.51	0	48559	5096	4882	4756	4542	4416	4820	4480	23	1400	100	3360	5	1	22653850	1076	10.67	1.62	12	0.60	445.00	2925.00	7870	20240527	-39.64	3810	20240805	24.67	7870	-39.64	20240527	3810	24.67	20240805	7870	-39.64	20240527	3810	24.67	20240805	3.84	N	366030	100	22 억		115734	N	N	0	N	00	N
73	20240911	091106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4785	115	2	2.46	271933120	57389	16.80	4675	4810	4675	6070	3270	4670	4739.17	0.51	0	33197	5096	4882	4756	4542	4416	4820	4480	23	1400	100	3360	5	1	22653850	1084	10.75	1.64	12	0.25	445.00	2925.00	7870	20240527	-39.20	3810	20240805	25.59	7870	-39.20	20240527	3810	25.59	20240805	7870	-39.20	20240527	3810	25.59	20240805	3.84	N	366030	100	22 억		115734	N	N	0	N	00	N
74	20240910	161052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4670	-230	5	-4.69	1619000100	338665	71.42	4900	4970	4630	6370	3430	4900	4780.59	0.44	0	14947	5276	5087	4901	4712	4526	5182	4807	23	1470	100	3520	5	1	22653850	1058	10.49	1.60	12	1.49	445.00	2925.00	7870	20240527	-40.66	3810	20240805	22.57	7870	-40.66	20240527	3810	22.57	20240805	7870	-40.66	20240527	3810	22.57	20240805	3.87	N	366030	100	22 억		99581	N	N	0	N	00	N
75	20240910	151104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4665	-235	5	-4.80	1550494465	324017	68.33	4900	4970	4630	6370	3430	4900	4785.15	0.44	0	10806	5276	5087	4901	4712	4526	5182	4807	23	1470	100	3520	5	1	22653850	1057	10.48	1.59	12	1.43	445.00	2925.00	7870	20240527	-40.72	3810	20240805	22.44	7870	-40.72	20240527	3810	22.44	20240805	7870	-40.72	20240527	3810	22.44	20240805	3.87	N	366030	100	22 억		99581	N	N	0	N	00	N
76	20240910	141055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4720	-180	5	-3.67	1251110320	260041	54.84	4900	4970	4700	6370	3430	4900	4811.14	0.44	0	13415	5276	5087	4901	4712	4526	5182	4807	23	1470	100	3520	5	1	22653850	1069	10.61	1.61	12	1.15	445.00	2925.00	7870	20240527	-40.03	3810	20240805	23.88	7870	-40.03	20240527	3810	23.88	20240805	7870	-40.03	20240527	3810	23.88	20240805	3.87	N	366030	100	22 억		99581	N	N	0	N	00	N
77	20240910	131055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4735	-165	5	-3.37	1023954555	211865	44.68	4900	4970	4715	6370	3430	4900	4832.99	0.44	0	-8618	5276	5087	4901	4712	4526	5182	4807	23	1470	100	3520	5	1	22653850	1073	10.64	1.62	12	0.94	445.00	2925.00	7870	20240527	-39.83	3810	20240805	24.28	7870	-39.83	20240527	3810	24.28	20240805	7870	-39.83	20240527	3810	24.28	20240805	3.87	N	366030	100	22 억		99581	N	N	0	N	00	N
78	20240910	121055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4770	-130	5	-2.65	834185160	171890	36.25	4900	4970	4770	6370	3430	4900	4852.96	0.44	0	-7912	5276	5087	4901	4712	4526	5182	4807	23	1470	100	3520	5	1	22653850	1081	10.72	1.63	12	0.76	445.00	2925.00	7870	20240527	-39.39	3810	20240805	25.20	7870	-39.39	20240527	3810	25.20	20240805	7870	-39.39	20240527	3810	25.20	20240805	3.87	N	366030	100	22 억		99581	N	N	0	N	00	N
79	20240910	111052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4855	-45	5	-0.92	624706085	128252	27.05	4900	4970	4790	6370	3430	4900	4870.88	0.44	0	-6555	5276	5087	4901	4712	4526	5182	4807	23	1470	100	3520	5	1	22653850	1100	10.91	1.66	12	0.57	445.00	2925.00	7870	20240527	-38.31	3810	20240805	27.43	7870	-38.31	20240527	3810	27.43	20240805	7870	-38.31	20240527	3810	27.43	20240805	3.87	N	366030	100	22 억		99581	N	N	0	N	00	N
80	20240910	101057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4870	-30	5	-0.61	472777080	97142	20.49	4900	4970	4790	6370	3430	4900	4866.80	0.44	0	-8572	5276	5087	4901	4712	4526	5182	4807	23	1470	100	3520	5	1	22653850	1103	10.94	1.66	12	0.43	445.00	2925.00	7870	20240527	-38.12	3810	20240805	27.82	7870	-38.12	20240527	3810	27.82	20240805	7870	-38.12	20240527	3810	27.82	20240805	3.87	N	366030	100	22 억		99581	N	N	0	N	00	N
81	20240910	091053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4830	-70	5	-1.43	218245525	44555	9.40	4900	4970	4810	6370	3430	4900	4898.33	0.44	0	-13354	5276	5087	4901	4712	4526	5182	4807	23	1470	100	3520	5	1	22653850	1094	10.85	1.65	12	0.20	445.00	2925.00	7870	20240527	-38.63	3810	20240805	26.77	7870	-38.63	20240527	3810	26.77	20240805	7870	-38.63	20240527	3810	26.77	20240805	3.87	N	366030	100	22 억		99581	N	N	0	N	00	N
82	20240909	161033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4900	-25	5	-0.51	2282185055	464687	24.29	4800	5090	4715	6400	3450	4925	4911.25	0.29	0	35773	5941	5432	5131	4622	4321	5282	4472	23	1475	100	3540	5	1	22653850	1110	11.01	1.68	12	2.05	445.00	2925.00	7870	20240527	-37.74	3810	20240805	28.61	7870	-37.74	20240527	3810	28.61	20240805	7870	-37.74	20240527	3810	28.61	20240805	3.65	N	366030	100	22 억		64706	N	N	0	N	00	N
83	20240909	151045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4920	-5	5	-0.10	2106195805	428822	22.42	4800	5090	4715	6400	3450	4925	4911.59	0.29	0	24994	5941	5432	5131	4622	4321	5282	4472	23	1475	100	3540	5	1	22653850	1115	11.06	1.68	12	1.89	445.00	2925.00	7870	20240527	-37.48	3810	20240805	29.13	7870	-37.48	20240527	3810	29.13	20240805	7870	-37.48	20240527	3810	29.13	20240805	3.65	N	366030	100	22 억		64706	N	N	0	N	00	N
84	20240909	141046	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4920	-5	5	-0.10	1883300435	383629	20.06	4800	5090	4715	6400	3450	4925	4909.17	0.29	0	14654	5941	5432	5131	4622	4321	5282	4472	23	1475	100	3540	5	1	22653850	1115	11.06	1.68	12	1.69	445.00	2925.00	7870	20240527	-37.48	3810	20240805	29.13	7870	-37.48	20240527	3810	29.13	20240805	7870	-37.48	20240527	3810	29.13	20240805	3.65	N	366030	100	22 억		64706	N	N	0	N	00	N
85	20240909	131042	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4910	-15	5	-0.30	1741192110	354850	18.55	4800	5090	4715	6400	3450	4925	4906.84	0.29	0	4632	5941	5432	5131	4622	4321	5282	4472	23	1475	100	3540	5	1	22653850	1112	11.03	1.68	12	1.57	445.00	2925.00	7870	20240527	-37.61	3810	20240805	28.87	7870	-37.61	20240527	3810	28.87	20240805	7870	-37.61	20240527	3810	28.87	20240805	3.65	N	366030	100	22 억		64706	N	N	0	N	00	N
86	20240909	121037	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4960	35	2	0.71	1571623765	320254	16.74	4800	5090	4715	6400	3450	4925	4907.43	0.29	0	7155	5941	5432	5131	4622	4321	5282	4472	23	1475	100	3540	5	1	22653850	1124	11.15	1.70	12	1.41	445.00	2925.00	7870	20240527	-36.98	3810	20240805	30.18	7870	-36.98	20240527	3810	30.18	20240805	7870	-36.98	20240527	3810	30.18	20240805	3.65	N	366030	100	22 억		64706	N	N	0	N	00	N
87	20240909	111039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4870	-55	5	-1.12	1240550795	253022	13.23	4800	5090	4715	6400	3450	4925	4902.94	0.29	0	22918	5941	5432	5131	4622	4321	5282	4472	23	1475	100	3540	5	1	22653850	1103	10.94	1.66	12	1.12	445.00	2925.00	7870	20240527	-38.12	3810	20240805	27.82	7870	-38.12	20240527	3810	27.82	20240805	7870	-38.12	20240527	3810	27.82	20240805	3.65	N	366030	100	22 억		64706	N	N	0	N	00	N
88	20240909	101041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4995	70	2	1.42	848251460	172609	9.02	4800	5090	4715	6400	3450	4925	4914.29	0.29	0	19548	5941	5432	5131	4622	4321	5282	4472	23	1475	100	3540	5	1	22653850	1132	11.22	1.71	12	0.76	445.00	2925.00	7870	20240527	-36.53	3810	20240805	31.10	7870	-36.53	20240527	3810	31.10	20240805	7870	-36.53	20240527	3810	31.10	20240805	3.65	N	366030	100	22 억		64706	N	N	0	N	00	N
89	20240909	091035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4880	-45	5	-0.91	299993465	62707	3.28	4800	4895	4715	6400	3450	4925	4784.05	0.29	0	13381	5941	5432	5131	4622	4321	5282	4472	23	1475	100	3540	5	1	22653850	1106	10.97	1.67	12	0.28	445.00	2925.00	7870	20240527	-37.99	3810	20240805	28.08	7870	-37.99	20240527	3810	28.08	20240805	7870	-37.99	20240527	3810	28.08	20240805	3.65	N	366030	100	22 억		64706	N	N	0	N	00	N
90	20240906	161021	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4925	-335	5	-6.37	10139359215	1897956	57.35	5200	5640	4830	6830	3690	5260	5342.43	0.20	0	19308	5966	5612	5376	5022	4786	5790	5200	23	1570	100	3780	5	1	22653850	1116	11.07	1.68	12	8.38	445.00	2925.00	7870	20240527	-37.42	3810	20240805	29.27	7870	-37.42	20240527	3810	29.27	20240805	7870	-37.42	20240527	3810	29.27	20240805	3.75	N	366030	100	22 억		45673	N	N	0	N	00	N
91	20240906	151038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4915	-345	5	-6.56	9973770565	1864280	56.34	5200	5640	4830	6830	3690	5260	5349.95	0.20	0	14406	5966	5612	5376	5022	4786	5790	5200	23	1570	100	3780	5	1	22653850	1113	11.04	1.68	12	8.23	445.00	2925.00	7870	20240527	-37.55	3810	20240805	29.00	7870	-37.55	20240527	3810	29.00	20240805	7870	-37.55	20240527	3810	29.00	20240805	3.75	N	366030	100	22 억		45673	N	N	0	N	00	N
92	20240906	141047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5030	-230	5	-4.37	9100204580	1687510	50.99	5200	5640	5010	6830	3690	5260	5392.72	0.20	0	-31903	5966	5612	5376	5022	4786	5790	5200	23	1570	100	3780	10	1	22653850	1139	11.30	1.72	12	7.45	445.00	2925.00	7870	20240527	-36.09	3810	20240805	32.02	7870	-36.09	20240527	3810	32.02	20240805	7870	-36.09	20240527	3810	32.02	20240805	3.75	N	366030	100	22 억		45673	N	N	0	N	00	N
93	20240906	131039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5300	40	2	0.76	7806634080	1435727	43.39	5200	5640	5190	6830	3690	5260	5437.46	0.20	0	-40694	5966	5612	5376	5022	4786	5790	5200	23	1570	100	3780	10	1	22653850	1201	11.91	1.81	12	6.34	445.00	2925.00	7870	20240527	-32.66	3810	20240805	39.11	7870	-32.66	20240527	3810	39.11	20240805	7870	-32.66	20240527	3810	39.11	20240805	3.75	N	366030	100	22 억		45673	N	N	0	N	00	N
94	20240906	121039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5430	170	2	3.23	4032754650	750460	22.68	5200	5520	5190	6830	3690	5260	5373.78	0.20	0	-37289	5966	5612	5376	5022	4786	5790	5200	23	1570	100	3780	10	1	22653850	1230	12.20	1.86	12	3.31	445.00	2925.00	7870	20240527	-31.00	3810	20240805	42.52	7870	-31.00	20240527	3810	42.52	20240805	7870	-31.00	20240527	3810	42.52	20240805	3.75	N	366030	100	22 억		45673	N	N	0	N	00	N
95	20240906	111040	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5410	150	2	2.85	3067254370	572255	17.29	5200	5520	5190	6830	3690	5260	5360.02	0.20	0	-39358	5966	5612	5376	5022	4786	5790	5200	23	1570	100	3780	10	1	22653850	1226	12.16	1.85	12	2.53	445.00	2925.00	7870	20240527	-31.26	3810	20240805	41.99	7870	-31.26	20240527	3810	41.99	20240805	7870	-31.26	20240527	3810	41.99	20240805	3.75	N	366030	100	22 억		45673	N	N	0	N	00	N
96	20240906	101035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5350	90	2	1.71	2335745920	435656	13.17	5200	5520	5190	6830	3690	5260	5361.55	0.20	0	-32489	5966	5612	5376	5022	4786	5790	5200	23	1570	100	3780	10	1	22653850	1212	12.02	1.83	12	1.92	445.00	2925.00	7870	20240527	-32.02	3810	20240805	40.42	7870	-32.02	20240527	3810	40.42	20240805	7870	-32.02	20240527	3810	40.42	20240805	3.75	N	366030	100	22 억		45673	N	N	0	N	00	N
97	20240906	091038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5270	10	2	0.19	455197180	86058	2.60	5200	5410	5190	6830	3690	5260	5289.57	0.20	0	9170	5966	5612	5376	5022	4786	5790	5200	23	1570	100	3780	10	1	22653850	1194	11.84	1.80	12	0.38	445.00	2925.00	7870	20240527	-33.04	3810	20240805	38.32	7870	-33.04	20240527	3810	38.32	20240805	7870	-33.04	20240527	3810	38.32	20240805	3.75	N	366030	100	22 억		45673	N	N	0	N	00	N
98	20240905	161019	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5260	60	2	1.15	17710586310	3267925	65.91	5170	5730	5140	6760	3640	5200	5419.72	0.20	0	-22694	6200	5700	5250	4750	4300	5950	5000	23	1560	100	3740	10	1	22653850	1192	11.82	1.80	12	14.43	445.00	2925.00	8150	20230830	-35.46	3810	20240805	38.06	7870	-33.16	20240527	3810	38.06	20240805	7870	-33.16	20240527	3810	38.06	20240805	3.73	N	366030	100	22 억		44912	N	N	0	N	00	N
99	20240905	151038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5360	160	2	3.08	17265798710	3184058	64.22	5170	5730	5140	6760	3640	5200	5422.60	0.20	0	-25894	6200	5700	5250	4750	4300	5950	5000	23	1560	100	3740	10	1	22653850	1214	12.04	1.83	12	14.06	445.00	2925.00	8150	20230830	-34.23	3810	20240805	40.68	7870	-31.89	20240527	3810	40.68	20240805	7870	-31.89	20240527	3810	40.68	20240805	3.73	N	366030	100	22 억		44912	N	N	0	N	00	N
100	20240905	141032	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5320	120	2	2.31	15839680510	2916750	58.83	5170	5730	5140	6760	3640	5200	5430.61	0.20	0	-46681	6200	5700	5250	4750	4300	5950	5000	23	1560	100	3740	10	1	22653850	1205	11.96	1.82	12	12.88	445.00	2925.00	8150	20230830	-34.72	3810	20240805	39.63	7870	-32.40	20240527	3810	39.63	20240805	7870	-32.40	20240527	3810	39.63	20240805	3.73	N	366030	100	22 억		44912	N	N	0	N	00	N
101	20240905	131032	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5200	0	3	0.00	2279391780	434533	8.76	5170	5360	5140	6760	3640	5200	5245.64	0.20	0	-262	6200	5700	5250	4750	4300	5950	5000	23	1560	100	3740	10	1	22653850	1178	11.69	1.78	12	1.92	445.00	2925.00	8150	20230830	-36.20	3810	20240805	36.48	7870	-33.93	20240527	3810	36.48	20240805	7870	-33.93	20240527	3810	36.48	20240805	3.73	N	366030	100	22 억		44912	N	N	0	N	00	N
102	20240905	121033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5210	10	2	0.19	2069166730	393913	7.94	5170	5360	5140	6760	3640	5200	5252.89	0.20	0	-679	6200	5700	5250	4750	4300	5950	5000	23	1560	100	3740	10	1	22653850	1180	11.71	1.78	12	1.74	445.00	2925.00	8150	20230830	-36.07	3810	20240805	36.75	7870	-33.80	20240527	3810	36.75	20240805	7870	-33.80	20240527	3810	36.75	20240805	3.73	N	366030	100	22 억		44912	N	N	0	N	00	N
103	20240905	111028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	-50	5	-0.96	1814141940	344662	6.95	5170	5360	5140	6760	3640	5200	5263.59	0.20	0	-7470	6200	5700	5250	4750	4300	5950	5000	23	1560	100	3740	10	1	22653850	1167	11.57	1.76	12	1.52	445.00	2925.00	8150	20230830	-36.81	3810	20240805	35.17	7870	-34.56	20240527	3810	35.17	20240805	7870	-34.56	20240527	3810	35.17	20240805	3.73	N	366030	100	22 억		44912	N	N	0	N	00	N
104	20240905	101029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5260	60	2	1.15	1451279950	275063	5.55	5170	5360	5170	6760	3640	5200	5276.25	0.20	0	-4957	6200	5700	5250	4750	4300	5950	5000	23	1560	100	3740	10	1	22653850	1192	11.82	1.80	12	1.21	445.00	2925.00	8150	20230830	-35.46	3810	20240805	38.06	7870	-33.16	20240527	3810	38.06	20240805	7870	-33.16	20240527	3810	38.06	20240805	3.73	N	366030	100	22 억		44912	N	N	0	N	00	N
105	20240905	091036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5260	60	2	1.15	431799230	82464	1.66	5170	5290	5170	6760	3640	5200	5236.33	0.20	0	-5507	6200	5700	5250	4750	4300	5950	5000	23	1560	100	3740	10	1	22653850	1192	11.82	1.80	12	0.36	445.00	2925.00	8150	20230830	-35.46	3810	20240805	38.06	7870	-33.16	20240527	3810	38.06	20240805	7870	-33.16	20240527	3810	38.06	20240805	3.73	N	366030	100	22 억		44912	N	N	0	N	00	N
106	20240904	161010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5200	170	2	3.38	26596154245	4931463	509.74	4890	5750	4800	6530	3530	5030	5393.32	0.52	0	-61882	5410	5220	5090	4900	4770	5315	4995	23	1500	100	3620	10	1	22653850	1178	11.69	1.78	12	21.77	445.00	2925.00	8340	20230829	-37.65	3810	20240805	36.48	7870	-33.93	20240527	3810	36.48	20240805	7870	-33.93	20240527	3810	36.48	20240805	3.62	N	366030	100	22 억		116864	N	N	0	N	00	N
107	20240904	151019	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5150	120	2	2.39	25842189655	4787180	494.83	4890	5750	4800	6530	3530	5030	5398.27	0.52	0	-53753	5410	5220	5090	4900	4770	5315	4995	23	1500	100	3620	10	1	22653850	1167	11.57	1.76	12	21.13	445.00	2925.00	8340	20230829	-38.25	3810	20240805	35.17	7870	-34.56	20240527	3810	35.17	20240805	7870	-34.56	20240527	3810	35.17	20240805	3.62	N	366030	100	22 억		116864	N	N	0	N	00	N
108	20240904	141023	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5250	220	2	4.37	24907438985	4607599	476.26	4890	5750	4800	6530	3530	5030	5405.79	0.52	0	-82024	5410	5220	5090	4900	4770	5315	4995	23	1500	100	3620	10	1	22653850	1189	11.80	1.79	12	20.34	445.00	2925.00	8340	20230829	-37.05	3810	20240805	37.80	7870	-33.29	20240527	3810	37.80	20240805	7870	-33.29	20240527	3810	37.80	20240805	3.62	N	366030	100	22 억		116864	N	N	0	N	00	N
109	20240904	131018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5310	280	2	5.57	22801128335	4207407	434.90	4890	5750	4800	6530	3530	5030	5419.35	0.52	0	-104459	5410	5220	5090	4900	4770	5315	4995	23	1500	100	3620	10	1	22653850	1203	11.93	1.82	12	18.57	445.00	2925.00	8340	20230829	-36.33	3810	20240805	39.37	7870	-32.53	20240527	3810	39.37	20240805	7870	-32.53	20240527	3810	39.37	20240805	3.62	N	366030	100	22 억		116864	N	N	0	N	00	N
110	20240904	121018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5140	110	2	2.19	6107668095	1178251	121.79	4890	5430	4800	6530	3530	5030	5183.77	0.52	0	-79047	5410	5220	5090	4900	4770	5315	4995	23	1500	100	3620	10	1	22653850	1164	11.55	1.76	12	5.20	445.00	2925.00	8340	20230829	-38.37	3810	20240805	34.91	7870	-34.69	20240527	3810	34.91	20240805	7870	-34.69	20240527	3810	34.91	20240805	3.62	N	366030	100	22 억		116864	N	N	0	N	00	N
111	20240904	111013	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5070	40	2	0.80	5790142845	1115998	115.36	4890	5430	4800	6530	3530	5030	5188.42	0.52	0	-88942	5410	5220	5090	4900	4770	5315	4995	23	1500	100	3620	10	1	22653850	1149	11.39	1.73	12	4.93	445.00	2925.00	8340	20230829	-39.21	3810	20240805	33.07	7870	-35.58	20240527	3810	33.07	20240805	7870	-35.58	20240527	3810	33.07	20240805	3.62	N	366030	100	22 억		116864	N	N	0	N	00	N
112	20240904	101014	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5170	140	2	2.78	4311448325	827525	85.54	4890	5430	4800	6530	3530	5030	5210.22	0.52	0	-63205	5410	5220	5090	4900	4770	5315	4995	23	1500	100	3620	10	1	22653850	1171	11.62	1.77	12	3.65	445.00	2925.00	8340	20230829	-38.01	3810	20240805	35.70	7870	-34.31	20240527	3810	35.70	20240805	7870	-34.31	20240527	3810	35.70	20240805	3.62	N	366030	100	22 억		116864	N	N	0	N	00	N
113	20240904	091022	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4895	-135	5	-2.68	181897225	37460	3.87	4890	4940	4800	6530	3530	5030	4852.11	0.52	0	-752	5410	5220	5090	4900	4770	5315	4995	23	1500	100	3620	5	1	22653850	1109	11.00	1.67	12	0.17	445.00	2925.00	8340	20230829	-41.31	3810	20240805	28.48	7870	-37.80	20240527	3810	28.48	20240805	7870	-37.80	20240527	3810	28.48	20240805	3.62	N	366030	100	22 억		116864	N	N	0	N	00	N
114	20240903	161002	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5030	20	2	0.40	4875582865	951575	15.09	4965	5280	4960	6510	3510	5010	5123.75	0.17	0	86553	5870	5440	5020	4590	4170	5655	4805	23	1500	100	3600	10	1	22653850	1139	11.30	1.72	12	4.20	445.00	2925.00	8700	20230828	-42.18	3810	20240805	32.02	7870	-36.09	20240527	3810	32.02	20240805	7870	-36.09	20240527	3810	32.02	20240805	3.41	N	366030	100	22 억		37960	N	N	0	N	00	N
115	20240903	151011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5020	10	2	0.20	4755398545	927653	14.71	4965	5280	4960	6510	3510	5010	5126.32	0.17	0	81596	5870	5440	5020	4590	4170	5655	4805	23	1500	100	3600	10	1	22653850	1137	11.28	1.72	12	4.09	445.00	2925.00	8700	20230828	-42.30	3810	20240805	31.76	7870	-36.21	20240527	3810	31.76	20240805	7870	-36.21	20240527	3810	31.76	20240805	3.41	N	366030	100	22 억		37960	N	N	0	N	00	N
116	20240903	141011	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5050	40	2	0.80	4526791115	881925	13.98	4965	5280	4960	6510	3510	5010	5132.91	0.17	0	73563	5870	5440	5020	4590	4170	5655	4805	23	1500	100	3600	10	1	22653850	1144	11.35	1.73	12	3.89	445.00	2925.00	8700	20230828	-41.95	3810	20240805	32.55	7870	-35.83	20240527	3810	32.55	20240805	7870	-35.83	20240527	3810	32.55	20240805	3.41	N	366030	100	22 억		37960	N	N	0	N	00	N
117	20240903	131012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5070	60	2	1.20	4367924755	850429	13.49	4965	5280	4960	6510	3510	5010	5136.20	0.17	0	66383	5870	5440	5020	4590	4170	5655	4805	23	1500	100	3600	10	1	22653850	1149	11.39	1.73	12	3.75	445.00	2925.00	8700	20230828	-41.72	3810	20240805	33.07	7870	-35.58	20240527	3810	33.07	20240805	7870	-35.58	20240527	3810	33.07	20240805	3.41	N	366030	100	22 억		37960	N	N	0	N	00	N
118	20240903	121000	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5100	90	2	1.80	4111782095	799643	12.68	4965	5280	4960	6510	3510	5010	5142.08	0.17	0	54712	5870	5440	5020	4590	4170	5655	4805	23	1500	100	3600	10	1	22653850	1155	11.46	1.74	12	3.53	445.00	2925.00	8700	20230828	-41.38	3810	20240805	33.86	7870	-35.20	20240527	3810	33.86	20240805	7870	-35.20	20240527	3810	33.86	20240805	3.41	N	366030	100	22 억		37960	N	N	0	N	00	N
119	20240903	110959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5060	50	2	1.00	3902647785	758497	12.03	4965	5280	4960	6510	3510	5010	5145.31	0.17	0	45869	5870	5440	5020	4590	4170	5655	4805	23	1500	100	3600	10	1	22653850	1146	11.37	1.73	12	3.35	445.00	2925.00	8700	20230828	-41.84	3810	20240805	32.81	7870	-35.71	20240527	3810	32.81	20240805	7870	-35.71	20240527	3810	32.81	20240805	3.41	N	366030	100	22 억		37960	N	N	0	N	00	N
120	20240903	100957	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5190	180	2	3.59	3325906745	645010	10.23	4965	5280	4960	6510	3510	5010	5156.45	0.17	0	32812	5870	5440	5020	4590	4170	5655	4805	23	1500	100	3600	10	1	22653850	1176	11.66	1.77	12	2.85	445.00	2925.00	8700	20230828	-40.34	3810	20240805	36.22	7870	-34.05	20240527	3810	36.22	20240805	7870	-34.05	20240527	3810	36.22	20240805	3.41	N	366030	100	22 억		37960	N	N	0	N	00	N
121	20240903	091002	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5060	50	2	1.00	485297175	96943	1.54	4965	5090	4960	6510	3510	5010	5005.99	0.17	0	10511	5870	5440	5020	4590	4170	5655	4805	23	1500	100	3600	10	1	22653850	1146	11.37	1.73	12	0.43	445.00	2925.00	8700	20230828	-41.84	3810	20240805	32.81	7870	-35.71	20240527	3810	32.81	20240805	7870	-35.71	20240527	3810	32.81	20240805	3.41	N	366030	100	22 억		37960	N	N	0	N	00	N
122	20240902	160951	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5010	355	2	7.63	32388036955	6257107	179.16	4655	5450	4600	6050	3260	4655	5176.30	0.17	0	7487	5688	5171	4763	4246	3838	5430	4505	23	1395	100	3350	10	1	22653850	1135	11.26	1.71	12	27.62	445.00	2925.00	8700	20230828	-42.41	3810	20240805	31.50	7870	-36.34	20240527	3810	31.50	20240805	7870	-36.34	20240527	3810	31.50	20240805	3.42	N	366030	100	22 억		38004	N	N	0	N	00	N
123	20240902	151006	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5020	365	2	7.84	31752301445	6130371	175.53	4655	5450	4600	6050	3260	4655	5179.55	0.17	0	-608	5688	5171	4763	4246	3838	5430	4505	23	1395	100	3350	10	1	22653850	1137	11.28	1.72	12	27.06	445.00	2925.00	8700	20230828	-42.30	3810	20240805	31.76	7870	-36.21	20240527	3810	31.76	20240805	7870	-36.21	20240527	3810	31.76	20240805	3.42	N	366030	100	22 억		38004	N	N	0	N	00	N
124	20240902	141003	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5040	385	2	8.27	26949957970	5195304	148.75	4655	5450	4600	6050	3260	4655	5187.42	0.17	0	-18648	5688	5171	4763	4246	3838	5430	4505	23	1395	100	3350	10	1	22653850	1142	11.33	1.72	12	22.93	445.00	2925.00	8700	20230828	-42.07	3810	20240805	32.28	7870	-35.96	20240527	3810	32.28	20240805	7870	-35.96	20240527	3810	32.28	20240805	3.42	N	366030	100	22 억		38004	N	N	0	N	00	N
125	20240902	130959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5270	615	2	13.21	22404977620	4313036	123.49	4655	5450	4600	6050	3260	4655	5194.77	0.17	0	-25297	5688	5171	4763	4246	3838	5430	4505	23	1395	100	3350	10	1	22653850	1194	11.84	1.80	12	19.04	445.00	2925.00	8700	20230828	-39.43	3810	20240805	38.32	7870	-33.04	20240527	3810	38.32	20240805	7870	-33.04	20240527	3810	38.32	20240805	3.42	N	366030	100	22 억		38004	N	N	0	N	00	N
126	20240902	121004	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	5020	365	2	7.84	4851452100	988634	28.31	4655	5120	4600	6050	3260	4655	4907.35	0.17	0	-2171	5688	5171	4763	4246	3838	5430	4505	23	1395	100	3350	10	1	22653850	1137	11.28	1.72	12	4.36	445.00	2925.00	8700	20230828	-42.30	3810	20240805	31.76	7870	-36.21	20240527	3810	31.76	20240805	7870	-36.21	20240527	3810	31.76	20240805	3.42	N	366030	100	22 억		38004	N	N	0	N	00	N
127	20240902	110952	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4660	5	2	0.11	979504020	209947	6.01	4655	4755	4600	6050	3260	4655	4665.51	0.17	0	58317	5688	5171	4763	4246	3838	5430	4505	23	1395	100	3350	5	1	22653850	1056	10.47	1.59	12	0.93	445.00	2925.00	8700	20230828	-46.44	3810	20240805	22.31	7870	-40.79	20240527	3810	22.31	20240805	7870	-40.79	20240527	3810	22.31	20240805	3.42	N	366030	100	22 억		38004	N	N	0	N	00	N
128	20240902	100952	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4675	20	2	0.43	782884315	167678	4.80	4655	4755	4600	6050	3260	4655	4669.01	0.17	0	51605	5688	5171	4763	4246	3838	5430	4505	23	1395	100	3350	5	1	22653850	1059	10.51	1.60	12	0.74	445.00	2925.00	8700	20230828	-46.26	3810	20240805	22.70	7870	-40.60	20240527	3810	22.70	20240805	7870	-40.60	20240527	3810	22.70	20240805	3.42	N	366030	100	22 억		38004	N	N	0	N	00	N
129	20240902	090947	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	4710	55	2	1.18	305379485	65297	1.87	4655	4755	4600	6050	3260	4655	4676.93	0.17	0	28680	5688	5171	4763	4246	3838	5430	4505	23	1395	100	3350	5	1	22653850	1067	10.58	1.61	12	0.29	445.00	2925.00	8700	20230828	-45.86	3810	20240805	23.62	7870	-40.15	20240527	3810	23.62	20240805	7870	-40.15	20240527	3810	23.62	20240805	3.42	N	366030	100	22 억		38004	N	N	0	N	00	N