KissMeData/008290/price/prices-20240201.csv

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
20240229,160229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,721,24,2,3.44,69497690,97027,191.62,700,734,686,906,488,697,716.27,2.46,0,-11654,714,705,700,691,686,703,689,203,209,500,470,1,1,40693679,293,-8.38,1.97,12,0.24,-86.00,366.00,1393,20230613,-48.24,655,20231004,10.08,839,-14.06,20240131,686,5.10,20240229,1393,-48.24,20230613,655,10.08,20231004,0.00,N,008290,500,203 억,,999629,N,N,0,N,00,N
20240229,150229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,722,25,2,3.59,67535390,94306,186.25,700,734,686,906,488,697,716.13,2.46,0,-11615,714,705,700,691,686,703,689,203,209,500,470,1,1,40693679,294,-8.40,1.97,12,0.23,-86.00,366.00,1393,20230613,-48.17,655,20231004,10.23,839,-13.95,20240131,686,5.25,20240229,1393,-48.17,20230613,655,10.23,20231004,0.00,N,008290,500,203 억,,999629,N,N,0,N,00,N
20240229,140229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,729,32,2,4.59,59724633,83507,164.92,700,734,686,906,488,697,715.21,2.46,0,-11773,714,705,700,691,686,703,689,203,209,500,470,1,1,40693679,297,-8.48,1.99,12,0.21,-86.00,366.00,1393,20230613,-47.67,655,20231004,11.30,839,-13.11,20240131,686,6.27,20240229,1393,-47.67,20230613,655,11.30,20231004,0.00,N,008290,500,203 억,,999629,N,N,0,N,00,N
20240229,130230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,715,18,2,2.58,51083601,71547,141.30,700,734,686,906,488,697,713.99,2.46,0,-10132,714,705,700,691,686,703,689,203,209,500,470,1,1,40693679,291,-8.31,1.95,12,0.18,-86.00,366.00,1393,20230613,-48.67,655,20231004,9.16,839,-14.78,20240131,686,4.23,20240229,1393,-48.67,20230613,655,9.16,20231004,0.00,N,008290,500,203 억,,999629,N,N,0,N,00,N
20240229,120230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,713,16,2,2.30,28847427,40856,80.69,700,724,686,906,488,697,706.08,2.46,0,-6888,714,705,700,691,686,703,689,203,209,500,470,1,1,40693679,290,-8.29,1.95,12,0.10,-86.00,366.00,1393,20230613,-48.82,655,20231004,8.85,839,-15.02,20240131,686,3.94,20240229,1393,-48.82,20230613,655,8.85,20231004,0.00,N,008290,500,203 억,,999629,N,N,0,N,00,N
20240229,110230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,720,23,2,3.30,20835759,29705,58.67,700,724,686,906,488,697,701.42,2.46,0,-4244,714,705,700,691,686,703,689,203,209,500,470,1,1,40693679,293,-8.37,1.97,12,0.07,-86.00,366.00,1393,20230613,-48.31,655,20231004,9.92,839,-14.18,20240131,686,4.96,20240229,1393,-48.31,20230613,655,9.92,20231004,0.00,N,008290,500,203 억,,999629,N,N,0,N,00,N
20240229,100230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,697,0,3,0.00,12761139,18265,36.07,700,703,697,906,488,697,698.67,2.46,0,-1558,714,705,700,691,686,703,689,203,209,500,470,1,1,40693679,284,-8.10,1.90,12,0.04,-86.00,366.00,1393,20230613,-49.96,655,20231004,6.41,839,-16.92,20240131,695,0.29,20240228,1393,-49.96,20230613,655,6.41,20231004,0.00,N,008290,500,203 억,,999629,N,N,0,N,00,N
20240229,090230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,703,6,2,0.86,2965698,4233,8.36,700,703,700,906,488,697,700.61,2.46,0,-1069,714,705,700,691,686,703,689,203,209,500,470,1,1,40693679,286,-8.17,1.92,12,0.01,-86.00,366.00,1393,20230613,-49.53,655,20231004,7.33,839,-16.21,20240131,695,1.15,20240228,1393,-49.53,20230613,655,7.33,20231004,0.00,N,008290,500,203 억,,999629,N,N,0,N,00,N
20240228,160216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,697,-12,5,-1.69,35560411,50634,148.30,706,709,695,921,497,709,702.28,2.47,0,-6316,725,717,710,702,695,713,698,203,212,500,480,1,1,40693679,284,-8.10,1.90,12,0.12,-86.00,366.00,1393,20230613,-49.96,655,20231004,6.41,839,-16.92,20240131,695,0.29,20240228,1393,-49.96,20230613,655,6.41,20231004,0.00,N,008290,500,203 억,,1005945,N,N,0,N,00,N
20240228,150218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,701,-8,5,-1.13,33120558,47135,138.05,706,709,695,921,497,709,702.65,2.47,0,-6207,725,717,710,702,695,713,698,203,212,500,480,1,1,40693679,285,-8.15,1.92,12,0.12,-86.00,366.00,1393,20230613,-49.68,655,20231004,7.02,839,-16.45,20240131,695,0.86,20240228,1393,-49.68,20230613,655,7.02,20231004,0.00,N,008290,500,203 억,,1005945,N,N,0,N,00,N
20240228,140229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,702,-7,5,-0.99,30069150,42776,125.28,706,709,695,921,497,709,702.92,2.47,0,-5007,725,717,710,702,695,713,698,203,212,500,480,1,1,40693679,286,-8.16,1.92,12,0.11,-86.00,366.00,1393,20230613,-49.61,655,20231004,7.18,839,-16.33,20240131,695,1.01,20240228,1393,-49.61,20230613,655,7.18,20231004,0.00,N,008290,500,203 억,,1005945,N,N,0,N,00,N
20240228,130229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,699,-10,5,-1.41,29008121,41261,120.84,706,709,695,921,497,709,703.02,2.47,0,-4260,725,717,710,702,695,713,698,203,212,500,480,1,1,40693679,284,-8.13,1.91,12,0.10,-86.00,366.00,1393,20230613,-49.82,655,20231004,6.72,839,-16.69,20240131,695,0.58,20240228,1393,-49.82,20230613,655,6.72,20231004,0.00,N,008290,500,203 억,,1005945,N,N,0,N,00,N
20240228,120230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,701,-8,5,-1.13,23703814,33682,98.65,706,709,700,921,497,709,703.73,2.47,0,-774,725,717,710,702,695,713,698,203,212,500,480,1,1,40693679,285,-8.15,1.92,12,0.08,-86.00,366.00,1393,20230613,-49.68,655,20231004,7.02,839,-16.45,20240131,700,0.14,20240228,1393,-49.68,20230613,655,7.02,20231004,0.00,N,008290,500,203 억,,1005945,N,N,0,N,00,N
20240228,110221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,707,-2,5,-0.28,22493777,31961,93.61,706,709,700,921,497,709,703.76,2.47,0,-703,725,717,710,702,695,713,698,203,212,500,480,1,1,40693679,288,-8.22,1.93,12,0.08,-86.00,366.00,1393,20230613,-49.25,655,20231004,7.94,839,-15.73,20240131,700,1.00,20240228,1393,-49.25,20230613,655,7.94,20231004,0.00,N,008290,500,203 억,,1005945,N,N,0,N,00,N
20240228,100230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,703,-6,5,-0.85,18455175,26241,76.85,706,706,700,921,497,709,703.26,2.47,0,352,725,717,710,702,695,713,698,203,212,500,480,1,1,40693679,286,-8.17,1.92,12,0.06,-86.00,366.00,1393,20230613,-49.53,655,20231004,7.33,839,-16.21,20240131,700,0.43,20240228,1393,-49.53,20230613,655,7.33,20231004,0.00,N,008290,500,203 억,,1005945,N,N,0,N,00,N
20240228,090228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,705,-4,5,-0.56,2177029,3083,9.03,706,706,705,921,497,709,705.99,2.47,0,1297,725,717,710,702,695,713,698,203,212,500,480,1,1,40693679,287,-8.20,1.93,12,0.01,-86.00,366.00,1393,20230613,-49.39,655,20231004,7.63,839,-15.97,20240131,701,0.57,20240226,1393,-49.39,20230613,655,7.63,20231004,0.00,N,008290,500,203 억,,1005945,N,N,0,N,00,N
20240227,160230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,709,-9,5,-1.25,24136975,34139,43.97,718,718,703,933,503,718,706.97,2.49,0,-9099,772,745,723,696,674,734,685,203,215,500,480,1,1,40693679,289,-8.24,1.94,12,0.08,-86.00,366.00,1393,20230613,-49.10,655,20231004,8.24,839,-15.49,20240131,701,1.14,20240226,1393,-49.10,20230613,655,8.24,20231004,0.00,N,008290,500,203 억,,1015044,N,N,0,N,00,N
20240227,150229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,704,-14,5,-1.95,21160190,29923,38.54,718,718,703,933,503,718,707.10,2.49,0,-7362,772,745,723,696,674,734,685,203,215,500,480,1,1,40693679,286,-8.19,1.92,12,0.07,-86.00,366.00,1393,20230613,-49.46,655,20231004,7.48,839,-16.09,20240131,701,0.43,20240226,1393,-49.46,20230613,655,7.48,20231004,0.00,N,008290,500,203 억,,1015044,N,N,0,N,00,N
20240227,140231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,707,-11,5,-1.53,19742602,27909,35.95,718,718,703,933,503,718,707.34,2.49,0,-5974,772,745,723,696,674,734,685,203,215,500,480,1,1,40693679,288,-8.22,1.93,12,0.07,-86.00,366.00,1393,20230613,-49.25,655,20231004,7.94,839,-15.73,20240131,701,0.86,20240226,1393,-49.25,20230613,655,7.94,20231004,0.00,N,008290,500,203 억,,1015044,N,N,0,N,00,N
20240227,130215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,704,-14,5,-1.95,19404652,27429,35.33,718,718,703,933,503,718,707.39,2.49,0,-5546,772,745,723,696,674,734,685,203,215,500,480,1,1,40693679,286,-8.19,1.92,12,0.07,-86.00,366.00,1393,20230613,-49.46,655,20231004,7.48,839,-16.09,20240131,701,0.43,20240226,1393,-49.46,20230613,655,7.48,20231004,0.00,N,008290,500,203 억,,1015044,N,N,0,N,00,N
20240227,120230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,705,-13,5,-1.81,15805066,22318,28.74,718,718,704,933,503,718,708.11,2.49,0,-4523,772,745,723,696,674,734,685,203,215,500,480,1,1,40693679,287,-8.20,1.93,12,0.05,-86.00,366.00,1393,20230613,-49.39,655,20231004,7.63,839,-15.97,20240131,701,0.57,20240226,1393,-49.39,20230613,655,7.63,20231004,0.00,N,008290,500,203 억,,1015044,N,N,0,N,00,N
20240227,110229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,710,-8,5,-1.11,8986672,12662,16.31,718,718,706,933,503,718,709.64,2.49,0,-4530,772,745,723,696,674,734,685,203,215,500,480,1,1,40693679,289,-8.26,1.94,12,0.03,-86.00,366.00,1393,20230613,-49.03,655,20231004,8.40,839,-15.38,20240131,701,1.28,20240226,1393,-49.03,20230613,655,8.40,20231004,0.00,N,008290,500,203 억,,1015044,N,N,0,N,00,N
20240227,100229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,713,-5,5,-0.70,6990908,9847,12.68,718,718,706,933,503,718,709.83,2.49,0,-4570,772,745,723,696,674,734,685,203,215,500,480,1,1,40693679,290,-8.29,1.95,12,0.02,-86.00,366.00,1393,20230613,-48.82,655,20231004,8.85,839,-15.02,20240131,701,1.71,20240226,1393,-48.82,20230613,655,8.85,20231004,0.00,N,008290,500,203 억,,1015044,N,N,0,N,00,N
20240227,090230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,718,0,3,0.00,1143774,1593,2.05,718,718,718,933,503,718,718.00,2.49,0,-158,772,745,723,696,674,734,685,203,215,500,480,1,1,40693679,292,-8.35,1.96,12,0.00,-86.00,366.00,1393,20230613,-48.46,655,20231004,9.62,839,-14.42,20240131,701,2.43,20240226,1393,-48.46,20230613,655,9.62,20231004,0.00,N,008290,500,203 억,,1015044,N,N,0,N,00,N
20240226,160228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,718,0,3,0.00,54806616,77643,289.40,750,750,701,933,503,718,705.86,2.51,0,-6452,724,721,715,712,706,722,713,203,215,500,480,1,1,40693679,292,-8.35,1.96,12,0.19,-86.00,366.00,1393,20230613,-48.46,655,20231004,9.62,839,-14.42,20240131,701,2.43,20240226,1393,-48.46,20230613,655,9.62,20231004,0.00,N,008290,500,203 억,,1021496,N,N,0,N,00,N
20240226,150229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,705,-13,5,-1.81,53692344,76076,283.56,750,750,701,933,503,718,705.75,2.51,0,-6274,724,721,715,712,706,722,713,203,215,500,480,1,1,40693679,287,-8.20,1.93,12,0.19,-86.00,366.00,1393,20230613,-49.39,655,20231004,7.63,839,-15.97,20240131,701,0.57,20240226,1393,-49.39,20230613,655,7.63,20231004,0.00,N,008290,500,203 억,,1021496,N,N,0,N,00,N
20240226,140229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,707,-11,5,-1.53,43956050,62260,232.06,750,750,701,933,503,718,705.98,2.51,0,-5737,724,721,715,712,706,722,713,203,215,500,480,1,1,40693679,288,-8.22,1.93,12,0.15,-86.00,366.00,1393,20230613,-49.25,655,20231004,7.94,839,-15.73,20240131,701,0.86,20240226,1393,-49.25,20230613,655,7.94,20231004,0.00,N,008290,500,203 억,,1021496,N,N,0,N,00,N
20240226,130228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,704,-14,5,-1.95,41687212,59039,220.06,750,750,701,933,503,718,706.07,2.51,0,-3009,724,721,715,712,706,722,713,203,215,500,480,1,1,40693679,286,-8.19,1.92,12,0.15,-86.00,366.00,1393,20230613,-49.46,655,20231004,7.48,839,-16.09,20240131,701,0.43,20240226,1393,-49.46,20230613,655,7.48,20231004,0.00,N,008290,500,203 억,,1021496,N,N,0,N,00,N
20240226,120228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,710,-8,5,-1.11,40194264,56924,212.17,750,750,701,933,503,718,706.07,2.51,0,-2639,724,721,715,712,706,722,713,203,215,500,480,1,1,40693679,289,-8.26,1.94,12,0.14,-86.00,366.00,1393,20230613,-49.03,655,20231004,8.40,839,-15.38,20240131,701,1.28,20240226,1393,-49.03,20230613,655,8.40,20231004,0.00,N,008290,500,203 억,,1021496,N,N,0,N,00,N
20240226,110228,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,703,-15,5,-2.09,29778117,42069,156.80,750,750,701,933,503,718,707.81,2.51,0,-1841,724,721,715,712,706,722,713,203,215,500,480,1,1,40693679,286,-8.17,1.92,12,0.10,-86.00,366.00,1393,20230613,-49.53,655,20231004,7.33,839,-16.21,20240131,701,0.29,20240226,1393,-49.53,20230613,655,7.33,20231004,0.00,N,008290,500,203 억,,1021496,N,N,0,N,00,N
20240226,100226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,715,-3,5,-0.42,7265877,10114,37.70,750,750,711,933,503,718,718.40,2.51,0,-2672,724,721,715,712,706,722,713,203,215,500,480,1,1,40693679,291,-8.31,1.95,12,0.02,-86.00,366.00,1393,20230613,-48.67,655,20231004,9.16,839,-14.78,20240131,707,1.13,20240222,1393,-48.67,20230613,655,9.16,20231004,0.00,N,008290,500,203 억,,1021496,N,N,0,N,00,N
20240226,090223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,724,6,2,0.84,1056006,1420,5.29,750,750,717,933,503,718,746.47,2.51,0,-165,724,721,715,712,706,722,713,203,215,500,480,1,1,40693679,295,-8.42,1.98,12,0.00,-86.00,366.00,1393,20230613,-48.03,655,20231004,10.53,839,-13.71,20240131,707,2.40,20240222,1393,-48.03,20230613,655,10.53,20231004,0.00,N,008290,500,203 억,,1021496,N,N,0,N,00,N
20240223,160225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,718,2,2,0.28,19183266,26828,64.40,716,718,709,930,502,716,715.05,2.53,0,-6221,728,721,714,707,700,725,711,203,214,500,480,1,1,40693679,292,-8.35,1.96,12,0.07,-86.00,366.00,1393,20230613,-48.46,655,20231004,9.62,839,-14.42,20240131,707,1.56,20240222,1393,-48.46,20230613,655,9.62,20231004,0.00,N,008290,500,203 억,,1027716,N,N,0,N,00,N
20240223,150227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,715,-1,5,-0.14,18664985,26106,62.66,716,718,709,930,502,716,714.97,2.53,0,-6213,728,721,714,707,700,725,711,203,214,500,480,1,1,40693679,291,-8.31,1.95,12,0.06,-86.00,366.00,1393,20230613,-48.67,655,20231004,9.16,839,-14.78,20240131,707,1.13,20240222,1393,-48.67,20230613,655,9.16,20231004,0.00,N,008290,500,203 억,,1027716,N,N,0,N,00,N
20240223,140225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,716,0,3,0.00,18008309,25188,60.46,716,718,709,930,502,716,714.96,2.53,0,-5838,728,721,714,707,700,725,711,203,214,500,480,1,1,40693679,291,-8.33,1.96,12,0.06,-86.00,366.00,1393,20230613,-48.60,655,20231004,9.31,839,-14.66,20240131,707,1.27,20240222,1393,-48.60,20230613,655,9.31,20231004,0.00,N,008290,500,203 억,,1027716,N,N,0,N,00,N
20240223,130225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,714,-2,5,-0.28,9464442,13247,31.80,716,718,709,930,502,716,714.46,2.53,0,-5183,728,721,714,707,700,725,711,203,214,500,480,1,1,40693679,291,-8.30,1.95,12,0.03,-86.00,366.00,1393,20230613,-48.74,655,20231004,9.01,839,-14.90,20240131,707,0.99,20240222,1393,-48.74,20230613,655,9.01,20231004,0.00,N,008290,500,203 억,,1027716,N,N,0,N,00,N
20240223,120225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,713,-3,5,-0.42,6388233,8942,21.46,716,718,709,930,502,716,714.41,2.53,0,-4160,728,721,714,707,700,725,711,203,214,500,480,1,1,40693679,290,-8.29,1.95,12,0.02,-86.00,366.00,1393,20230613,-48.82,655,20231004,8.85,839,-15.02,20240131,707,0.85,20240222,1393,-48.82,20230613,655,8.85,20231004,0.00,N,008290,500,203 억,,1027716,N,N,0,N,00,N
20240223,110225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,716,0,3,0.00,4230158,5922,14.21,716,718,709,930,502,716,714.31,2.53,0,-2550,728,721,714,707,700,725,711,203,214,500,480,1,1,40693679,291,-8.33,1.96,12,0.01,-86.00,366.00,1393,20230613,-48.60,655,20231004,9.31,839,-14.66,20240131,707,1.27,20240222,1393,-48.60,20230613,655,9.31,20231004,0.00,N,008290,500,203 억,,1027716,N,N,0,N,00,N
20240223,100224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,717,1,2,0.14,3052452,4272,10.25,716,718,709,930,502,716,714.53,2.53,0,-2005,728,721,714,707,700,725,711,203,214,500,480,1,1,40693679,292,-8.34,1.96,12,0.01,-86.00,366.00,1393,20230613,-48.53,655,20231004,9.47,839,-14.54,20240131,707,1.41,20240222,1393,-48.53,20230613,655,9.47,20231004,0.00,N,008290,500,203 억,,1027716,N,N,0,N,00,N
20240223,090225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,710,-6,5,-0.84,1279806,1791,4.30,716,716,710,930,502,716,714.58,2.53,0,-777,728,721,714,707,700,725,711,203,214,500,480,1,1,40693679,289,-8.26,1.94,12,0.00,-86.00,366.00,1393,20230613,-49.03,655,20231004,8.40,839,-15.38,20240131,707,0.42,20240222,1393,-49.03,20230613,655,8.40,20231004,0.00,N,008290,500,203 억,,1027716,N,N,0,N,00,N
20240222,160218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,716,7,2,0.99,29708444,41661,41.24,709,721,707,921,497,709,713.10,2.54,0,-4356,741,725,717,701,693,721,697,203,212,500,480,1,1,40693679,291,-8.33,1.96,12,0.10,-86.00,366.00,1393,20230613,-48.60,655,20231004,9.31,839,-14.66,20240131,707,1.27,20240222,1393,-48.60,20230613,655,9.31,20231004,0.00,N,008290,500,203 억,,1032023,N,N,0,N,00,N
20240222,150223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,718,9,2,1.27,29520135,41398,40.98,709,721,707,921,497,709,713.08,2.54,0,-4346,741,725,717,701,693,721,697,203,212,500,480,1,1,40693679,292,-8.35,1.96,12,0.10,-86.00,366.00,1393,20230613,-48.46,655,20231004,9.62,839,-14.42,20240131,707,1.56,20240222,1393,-48.46,20230613,655,9.62,20231004,0.00,N,008290,500,203 억,,1032023,N,N,0,N,00,N
20240222,140225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,715,6,2,0.85,23836273,33468,33.13,709,716,707,921,497,709,712.21,2.54,0,-6307,741,725,717,701,693,721,697,203,212,500,480,1,1,40693679,291,-8.31,1.95,12,0.08,-86.00,366.00,1393,20230613,-48.67,655,20231004,9.16,839,-14.78,20240131,707,1.13,20240222,1393,-48.67,20230613,655,9.16,20231004,0.00,N,008290,500,203 억,,1032023,N,N,0,N,00,N
20240222,130222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,714,5,2,0.71,15925289,22393,22.17,709,716,707,921,497,709,711.17,2.54,0,-5633,741,725,717,701,693,721,697,203,212,500,480,1,1,40693679,291,-8.30,1.95,12,0.06,-86.00,366.00,1393,20230613,-48.74,655,20231004,9.01,839,-14.90,20240131,707,0.99,20240222,1393,-48.74,20230613,655,9.01,20231004,0.00,N,008290,500,203 억,,1032023,N,N,0,N,00,N
20240222,120224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,713,4,2,0.56,14912284,20971,20.76,709,716,707,921,497,709,711.09,2.54,0,-4231,741,725,717,701,693,721,697,203,212,500,480,1,1,40693679,290,-8.29,1.95,12,0.05,-86.00,366.00,1393,20230613,-48.82,655,20231004,8.85,839,-15.02,20240131,707,0.85,20240222,1393,-48.82,20230613,655,8.85,20231004,0.00,N,008290,500,203 억,,1032023,N,N,0,N,00,N
20240222,110224,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,710,1,2,0.14,13933129,19593,19.40,709,716,707,921,497,709,711.13,2.54,0,-3401,741,725,717,701,693,721,697,203,212,500,480,1,1,40693679,289,-8.26,1.94,12,0.05,-86.00,366.00,1393,20230613,-49.03,655,20231004,8.40,839,-15.38,20240131,707,0.42,20240222,1393,-49.03,20230613,655,8.40,20231004,0.00,N,008290,500,203 억,,1032023,N,N,0,N,00,N
20240222,100222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,712,3,2,0.42,10696123,15035,14.88,709,716,707,921,497,709,711.41,2.54,0,-3135,741,725,717,701,693,721,697,203,212,500,480,1,1,40693679,290,-8.28,1.95,12,0.04,-86.00,366.00,1393,20230613,-48.89,655,20231004,8.70,839,-15.14,20240131,707,0.71,20240222,1393,-48.89,20230613,655,8.70,20231004,0.00,N,008290,500,203 억,,1032023,N,N,0,N,00,N
20240222,090223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,709,0,3,0.00,4664790,6580,6.51,709,709,707,921,497,709,708.93,2.54,0,-265,741,725,717,701,693,721,697,203,212,500,480,1,1,40693679,289,-8.24,1.94,12,0.02,-86.00,366.00,1393,20230613,-49.10,655,20231004,8.24,839,-15.49,20240131,707,0.28,20240222,1393,-49.10,20230613,655,8.24,20231004,0.00,N,008290,500,203 억,,1032023,N,N,0,N,00,N
20240221,160222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,709,-24,5,-3.27,71346880,99727,486.64,733,733,709,952,514,733,715.47,2.54,0,-3488,743,737,734,728,725,736,727,203,219,500,490,1,1,40693679,289,-8.24,1.94,12,0.25,-86.00,366.00,1393,20230613,-49.10,655,20231004,8.24,839,-15.49,20240131,709,0.00,20240221,1393,-49.10,20230613,655,8.24,20231004,0.00,N,008290,500,203 억,,1035511,N,N,0,N,00,N
20240221,150220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,714,-19,5,-2.59,65934558,92129,449.56,733,733,709,952,514,733,715.68,2.54,0,-3338,743,737,734,728,725,736,727,203,219,500,490,1,1,40693679,291,-8.30,1.95,12,0.23,-86.00,366.00,1393,20230613,-48.74,655,20231004,9.01,839,-14.90,20240131,709,0.71,20240221,1393,-48.74,20230613,655,9.01,20231004,0.00,N,008290,500,203 억,,1035511,N,N,0,N,00,N
20240221,140222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,713,-20,5,-2.73,57862090,80768,394.12,733,733,710,952,514,733,716.40,2.54,0,-1775,743,737,734,728,725,736,727,203,219,500,490,1,1,40693679,290,-8.29,1.95,12,0.20,-86.00,366.00,1393,20230613,-48.82,655,20231004,8.85,839,-15.02,20240131,710,0.42,20240221,1393,-48.82,20230613,655,8.85,20231004,0.00,N,008290,500,203 억,,1035511,N,N,0,N,00,N
20240221,130222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,713,-20,5,-2.73,56784985,79257,386.75,733,733,710,952,514,733,716.47,2.54,0,-1319,743,737,734,728,725,736,727,203,219,500,490,1,1,40693679,290,-8.29,1.95,12,0.19,-86.00,366.00,1393,20230613,-48.82,655,20231004,8.85,839,-15.02,20240131,710,0.42,20240221,1393,-48.82,20230613,655,8.85,20231004,0.00,N,008290,500,203 억,,1035511,N,N,0,N,00,N
20240221,120222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,715,-18,5,-2.46,48329946,67374,328.77,733,733,710,952,514,733,717.34,2.54,0,1558,743,737,734,728,725,736,727,203,219,500,490,1,1,40693679,291,-8.31,1.95,12,0.17,-86.00,366.00,1393,20230613,-48.67,655,20231004,9.16,839,-14.78,20240131,710,0.70,20240221,1393,-48.67,20230613,655,9.16,20231004,0.00,N,008290,500,203 억,,1035511,N,N,0,N,00,N
20240221,110223,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,715,-18,5,-2.46,47319188,65957,321.85,733,733,710,952,514,733,717.42,2.54,0,2395,743,737,734,728,725,736,727,203,219,500,490,1,1,40693679,291,-8.31,1.95,12,0.16,-86.00,366.00,1393,20230613,-48.67,655,20231004,9.16,839,-14.78,20240131,710,0.70,20240221,1393,-48.67,20230613,655,9.16,20231004,0.00,N,008290,500,203 억,,1035511,N,N,0,N,00,N
20240221,100221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,725,-8,5,-1.09,10967252,15182,74.08,733,733,716,952,514,733,722.39,2.54,0,3508,743,737,734,728,725,736,727,203,219,500,490,1,1,40693679,295,-8.43,1.98,12,0.04,-86.00,366.00,1393,20230613,-47.95,655,20231004,10.69,839,-13.59,20240131,710,2.11,20240219,1393,-47.95,20230613,655,10.69,20231004,0.00,N,008290,500,203 억,,1035511,N,N,0,N,00,N
20240221,090221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,728,-5,5,-0.68,1713630,2343,11.43,733,733,727,952,514,733,731.38,2.54,0,-721,743,737,734,728,725,736,727,203,219,500,490,1,1,40693679,296,-8.47,1.99,12,0.01,-86.00,366.00,1393,20230613,-47.74,655,20231004,11.15,839,-13.23,20240131,710,2.54,20240219,1393,-47.74,20230613,655,11.15,20231004,0.00,N,008290,500,203 억,,1035511,N,N,0,N,00,N
20240220,160218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,733,-7,5,-0.95,15052812,20493,50.92,740,740,731,962,518,740,734.54,2.56,0,-5460,784,762,736,714,688,749,701,203,222,500,500,1,1,40693679,298,-8.52,2.00,12,0.05,-86.00,366.00,1393,20230613,-47.38,655,20231004,11.91,839,-12.63,20240131,710,3.24,20240219,1393,-47.38,20230613,655,11.91,20231004,0.00,N,008290,500,203 억,,1040927,N,N,0,N,00,N
20240220,150220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,732,-8,5,-1.08,14600551,19876,49.38,740,740,731,962,518,740,734.58,2.56,0,-5290,784,762,736,714,688,749,701,203,222,500,500,1,1,40693679,298,-8.51,2.00,12,0.05,-86.00,366.00,1393,20230613,-47.45,655,20231004,11.76,839,-12.75,20240131,710,3.10,20240219,1393,-47.45,20230613,655,11.76,20231004,0.00,N,008290,500,203 억,,1040927,N,N,0,N,00,N
20240220,140220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,733,-7,5,-0.95,8537957,11600,28.82,740,740,731,962,518,740,736.03,2.56,0,-4753,784,762,736,714,688,749,701,203,222,500,500,1,1,40693679,298,-8.52,2.00,12,0.03,-86.00,366.00,1393,20230613,-47.38,655,20231004,11.91,839,-12.63,20240131,710,3.24,20240219,1393,-47.38,20230613,655,11.91,20231004,0.00,N,008290,500,203 억,,1040927,N,N,0,N,00,N
20240220,130221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,738,-2,5,-0.27,6297304,8544,21.23,740,740,731,962,518,740,737.04,2.56,0,-4081,784,762,736,714,688,749,701,203,222,500,500,1,1,40693679,300,-8.58,2.02,12,0.02,-86.00,366.00,1393,20230613,-47.02,655,20231004,12.67,839,-12.04,20240131,710,3.94,20240219,1393,-47.02,20230613,655,12.67,20231004,0.00,N,008290,500,203 억,,1040927,N,N,0,N,00,N
20240220,120220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,739,-1,5,-0.14,4941851,6704,16.66,740,740,731,962,518,740,737.15,2.56,0,-2667,784,762,736,714,688,749,701,203,222,500,500,1,1,40693679,301,-8.59,2.02,12,0.02,-86.00,366.00,1393,20230613,-46.95,655,20231004,12.82,839,-11.92,20240131,710,4.08,20240219,1393,-46.95,20230613,655,12.82,20231004,0.00,N,008290,500,203 억,,1040927,N,N,0,N,00,N
20240220,110219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,734,-6,5,-0.81,3902093,5291,13.15,740,740,731,962,518,740,737.50,2.56,0,-2045,784,762,736,714,688,749,701,203,222,500,500,1,1,40693679,299,-8.53,2.01,12,0.01,-86.00,366.00,1393,20230613,-47.31,655,20231004,12.06,839,-12.51,20240131,710,3.38,20240219,1393,-47.31,20230613,655,12.06,20231004,0.00,N,008290,500,203 억,,1040927,N,N,0,N,00,N
20240220,100215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-5,5,-0.68,2704388,3661,9.10,740,740,731,962,518,740,738.70,2.56,0,-648,784,762,736,714,688,749,701,203,222,500,500,1,1,40693679,299,-8.55,2.01,12,0.01,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,710,3.52,20240219,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1040927,N,N,0,N,00,N
20240220,090221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-5,5,-0.68,2134150,2884,7.17,740,740,735,962,518,740,740.00,2.56,0,2,784,762,736,714,688,749,701,203,222,500,500,1,1,40693679,299,-8.55,2.01,12,0.01,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,710,3.52,20240219,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1040927,N,N,0,N,00,N
20240219,160220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,740,-5,5,-0.67,29751003,40248,73.73,745,758,710,968,522,745,739.18,2.58,0,-8098,755,749,740,734,725,745,730,203,223,500,500,1,1,40693679,301,-8.60,2.02,12,0.10,-86.00,366.00,1393,20230613,-46.88,655,20231004,12.98,839,-11.80,20240131,710,4.23,20240219,1393,-46.88,20230613,655,12.98,20231004,0.00,N,008290,500,203 억,,1048882,N,N,0,N,00,N
20240219,150221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,738,-7,5,-0.94,27567213,37296,68.32,745,758,710,968,522,745,739.15,2.58,0,-7209,755,749,740,734,725,745,730,203,223,500,500,1,1,40693679,300,-8.58,2.02,12,0.09,-86.00,366.00,1393,20230613,-47.02,655,20231004,12.67,839,-12.04,20240131,710,3.94,20240219,1393,-47.02,20230613,655,12.67,20231004,0.00,N,008290,500,203 억,,1048882,N,N,0,N,00,N
20240219,140221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,738,-7,5,-0.94,25818641,34919,63.97,745,758,710,968,522,745,739.39,2.58,0,-6731,755,749,740,734,725,745,730,203,223,500,500,1,1,40693679,300,-8.58,2.02,12,0.09,-86.00,366.00,1393,20230613,-47.02,655,20231004,12.67,839,-12.04,20240131,710,3.94,20240219,1393,-47.02,20230613,655,12.67,20231004,0.00,N,008290,500,203 억,,1048882,N,N,0,N,00,N
20240219,130222,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,737,-8,5,-1.07,22322305,30167,55.26,745,758,710,968,522,745,739.96,2.58,0,-5842,755,749,740,734,725,745,730,203,223,500,500,1,1,40693679,300,-8.57,2.01,12,0.07,-86.00,366.00,1393,20230613,-47.09,655,20231004,12.52,839,-12.16,20240131,710,3.80,20240219,1393,-47.09,20230613,655,12.52,20231004,0.00,N,008290,500,203 억,,1048882,N,N,0,N,00,N
20240219,120220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-10,5,-1.34,20967098,28326,51.89,745,758,710,968,522,745,740.21,2.58,0,-4615,755,749,740,734,725,745,730,203,223,500,500,1,1,40693679,299,-8.55,2.01,12,0.07,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,710,3.52,20240219,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1048882,N,N,0,N,00,N
20240219,110220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,739,-6,5,-0.81,20448569,27623,50.60,745,758,710,968,522,745,740.27,2.58,0,-3927,755,749,740,734,725,745,730,203,223,500,500,1,1,40693679,301,-8.59,2.02,12,0.07,-86.00,366.00,1393,20230613,-46.95,655,20231004,12.82,839,-11.92,20240131,710,4.08,20240219,1393,-46.95,20230613,655,12.82,20231004,0.00,N,008290,500,203 억,,1048882,N,N,0,N,00,N
20240219,100219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,745,0,3,0.00,11011296,14743,27.01,745,758,745,968,522,745,746.88,2.58,0,-1439,755,749,740,734,725,745,730,203,223,500,500,1,1,40693679,303,-8.66,2.04,12,0.04,-86.00,366.00,1393,20230613,-46.52,655,20231004,13.74,839,-11.20,20240131,724,2.90,20240102,1393,-46.52,20230613,655,13.74,20231004,0.00,N,008290,500,203 억,,1048882,N,N,0,N,00,N
20240219,090220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,753,8,2,1.07,3625185,4858,8.90,745,758,745,968,522,745,746.23,2.58,0,-422,755,749,740,734,725,745,730,203,223,500,500,1,1,40693679,306,-8.76,2.06,12,0.01,-86.00,366.00,1393,20230613,-45.94,655,20231004,14.96,839,-10.25,20240131,724,4.01,20240102,1393,-45.94,20230613,655,14.96,20231004,0.00,N,008290,500,203 억,,1048882,N,N,0,N,00,N
20240216,160217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,745,-1,5,-0.13,40299107,54573,76.16,746,746,731,969,523,746,738.44,2.59,0,-6148,763,754,743,734,723,749,729,203,223,500,500,1,1,40693679,303,-8.66,2.04,12,0.13,-86.00,366.00,1393,20230613,-46.52,655,20231004,13.74,839,-11.20,20240131,724,2.90,20240102,1393,-46.52,20230613,655,13.74,20231004,0.00,N,008290,500,203 억,,1055030,N,N,0,N,00,N
20240216,150220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-11,5,-1.47,19697898,26748,37.33,746,746,731,969,523,746,736.43,2.59,0,-5882,763,754,743,734,723,749,729,203,223,500,500,1,1,40693679,299,-8.55,2.01,12,0.07,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,724,1.52,20240102,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1055030,N,N,0,N,00,N
20240216,140221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,734,-12,5,-1.61,18187372,24696,34.46,746,746,731,969,523,746,736.45,2.59,0,-4426,763,754,743,734,723,749,729,203,223,500,500,1,1,40693679,299,-8.53,2.01,12,0.06,-86.00,366.00,1393,20230613,-47.31,655,20231004,12.06,839,-12.51,20240131,724,1.38,20240102,1393,-47.31,20230613,655,12.06,20231004,0.00,N,008290,500,203 억,,1055030,N,N,0,N,00,N
20240216,130219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-11,5,-1.47,16460259,22335,31.17,746,746,732,969,523,746,736.97,2.59,0,-4097,763,754,743,734,723,749,729,203,223,500,500,1,1,40693679,299,-8.55,2.01,12,0.05,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,724,1.52,20240102,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1055030,N,N,0,N,00,N
20240216,120221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-11,5,-1.47,12942981,17537,24.47,746,746,733,969,523,746,738.04,2.59,0,-2989,763,754,743,734,723,749,729,203,223,500,500,1,1,40693679,299,-8.55,2.01,12,0.04,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,724,1.52,20240102,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1055030,N,N,0,N,00,N
20240216,110221,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,739,-7,5,-0.94,7985960,10803,15.08,746,746,737,969,523,746,739.24,2.59,0,-1155,763,754,743,734,723,749,729,203,223,500,500,1,1,40693679,301,-8.59,2.02,12,0.03,-86.00,366.00,1393,20230613,-46.95,655,20231004,12.82,839,-11.92,20240131,724,2.07,20240102,1393,-46.95,20230613,655,12.82,20231004,0.00,N,008290,500,203 억,,1055030,N,N,0,N,00,N
20240216,100220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,737,-9,5,-1.21,6202963,8385,11.70,746,746,737,969,523,746,739.77,2.59,0,-631,763,754,743,734,723,749,729,203,223,500,500,1,1,40693679,300,-8.57,2.01,12,0.02,-86.00,366.00,1393,20230613,-47.09,655,20231004,12.52,839,-12.16,20240131,724,1.80,20240102,1393,-47.09,20230613,655,12.52,20231004,0.00,N,008290,500,203 억,,1055030,N,N,0,N,00,N
20240216,090219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,741,-5,5,-0.67,1022516,1371,1.91,746,746,741,969,523,746,745.82,2.59,0,0,763,754,743,734,723,749,729,203,223,500,500,1,1,40693679,302,-8.62,2.02,12,0.00,-86.00,366.00,1393,20230613,-46.81,655,20231004,13.13,839,-11.68,20240131,724,2.35,20240102,1393,-46.81,20230613,655,13.13,20231004,0.00,N,008290,500,203 억,,1055030,N,N,0,N,00,N
20240215,160218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,746,-6,5,-0.80,52950433,71513,70.07,752,752,732,977,527,752,740.43,2.62,0,-9520,770,760,744,734,718,753,727,203,225,500,510,1,1,40693679,304,-8.67,2.04,12,0.18,-86.00,366.00,1393,20230613,-46.45,655,20231004,13.89,839,-11.08,20240131,724,3.04,20240102,1393,-46.45,20230613,655,13.89,20231004,0.00,N,008290,500,203 억,,1064471,N,N,0,N,00,N
20240215,150219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,742,-10,5,-1.33,41426109,56042,54.91,752,752,732,977,527,752,739.20,2.62,0,-7515,770,760,744,734,718,753,727,203,225,500,510,1,1,40693679,302,-8.63,2.03,12,0.14,-86.00,366.00,1393,20230613,-46.73,655,20231004,13.28,839,-11.56,20240131,724,2.49,20240102,1393,-46.73,20230613,655,13.28,20231004,0.00,N,008290,500,203 억,,1064471,N,N,0,N,00,N
20240215,140218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-17,5,-2.26,36036441,48751,47.77,752,752,732,977,527,752,739.19,2.62,0,-4566,770,760,744,734,718,753,727,203,225,500,510,1,1,40693679,299,-8.55,2.01,12,0.12,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,724,1.52,20240102,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1064471,N,N,0,N,00,N
20240215,130218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,741,-11,5,-1.46,33389827,45159,44.25,752,752,732,977,527,752,739.38,2.62,0,-4196,770,760,744,734,718,753,727,203,225,500,510,1,1,40693679,302,-8.62,2.02,12,0.11,-86.00,366.00,1393,20230613,-46.81,655,20231004,13.13,839,-11.68,20240131,724,2.35,20240102,1393,-46.81,20230613,655,13.13,20231004,0.00,N,008290,500,203 억,,1064471,N,N,0,N,00,N
20240215,120219,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-17,5,-2.26,30483257,41227,40.39,752,752,732,977,527,752,739.40,2.62,0,-3031,770,760,744,734,718,753,727,203,225,500,510,1,1,40693679,299,-8.55,2.01,12,0.10,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,724,1.52,20240102,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1064471,N,N,0,N,00,N
20240215,110217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,742,-10,5,-1.33,28174009,38106,37.34,752,752,732,977,527,752,739.36,2.62,0,-2756,770,760,744,734,718,753,727,203,225,500,510,1,1,40693679,302,-8.63,2.03,12,0.09,-86.00,366.00,1393,20230613,-46.73,655,20231004,13.28,839,-11.56,20240131,724,2.49,20240102,1393,-46.73,20230613,655,13.28,20231004,0.00,N,008290,500,203 억,,1064471,N,N,0,N,00,N
20240215,100218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,733,-19,5,-2.53,11405521,15287,14.98,752,752,733,977,527,752,746.09,2.62,0,-2342,770,760,744,734,718,753,727,203,225,500,510,1,1,40693679,298,-8.52,2.00,12,0.04,-86.00,366.00,1393,20230613,-47.38,655,20231004,11.91,839,-12.63,20240131,724,1.24,20240102,1393,-47.38,20230613,655,11.91,20231004,0.00,N,008290,500,203 억,,1064471,N,N,0,N,00,N
20240215,090216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,752,0,3,0.00,2410160,3205,3.14,752,752,752,977,527,752,752.00,2.62,0,0,770,760,744,734,718,753,727,203,225,500,510,1,1,40693679,306,-8.74,2.05,12,0.01,-86.00,366.00,1393,20230613,-46.02,655,20231004,14.81,839,-10.37,20240131,724,3.87,20240102,1393,-46.02,20230613,655,14.81,20231004,0.00,N,008290,500,203 억,,1064471,N,N,0,N,00,N
20240214,160217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,752,-2,5,-0.27,75088379,102062,139.74,754,754,728,980,528,754,735.66,2.63,0,-4527,768,761,748,741,728,754,734,203,226,500,510,1,1,40693679,306,-8.74,2.05,12,0.25,-86.00,366.00,1393,20230613,-46.02,655,20231004,14.81,839,-10.37,20240131,724,3.87,20240102,1393,-46.02,20230613,655,14.81,20231004,0.00,N,008290,500,203 억,,1068913,N,N,0,N,00,N
20240214,150217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-19,5,-2.52,68074097,92725,126.96,754,754,728,980,528,754,734.15,2.63,0,-3907,768,761,748,741,728,754,734,203,226,500,510,1,1,40693679,299,-8.55,2.01,12,0.23,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,724,1.52,20240102,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1068913,N,N,0,N,00,N
20240214,140217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,736,-18,5,-2.39,60971424,83060,113.72,754,754,728,980,528,754,734.06,2.63,0,-3712,768,761,748,741,728,754,734,203,226,500,510,1,1,40693679,300,-8.56,2.01,12,0.20,-86.00,366.00,1393,20230613,-47.16,655,20231004,12.37,839,-12.28,20240131,724,1.66,20240102,1393,-47.16,20230613,655,12.37,20231004,0.00,N,008290,500,203 억,,1068913,N,N,0,N,00,N
20240214,130220,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,735,-19,5,-2.52,58100927,79168,108.39,754,754,728,980,528,754,733.89,2.63,0,-2210,768,761,748,741,728,754,734,203,226,500,510,1,1,40693679,299,-8.55,2.01,12,0.19,-86.00,366.00,1393,20230613,-47.24,655,20231004,12.21,839,-12.40,20240131,724,1.52,20240102,1393,-47.24,20230613,655,12.21,20231004,0.00,N,008290,500,203 억,,1068913,N,N,0,N,00,N
20240214,120216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,732,-22,5,-2.92,45831437,62377,85.40,754,754,730,980,528,754,734.75,2.63,0,-2357,768,761,748,741,728,754,734,203,226,500,510,1,1,40693679,298,-8.51,2.00,12,0.15,-86.00,366.00,1393,20230613,-47.45,655,20231004,11.76,839,-12.75,20240131,724,1.10,20240102,1393,-47.45,20230613,655,11.76,20231004,0.00,N,008290,500,203 억,,1068913,N,N,0,N,00,N
20240214,110217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,748,-6,5,-0.80,7275700,9779,13.39,754,754,737,980,528,754,744.01,2.63,0,-1742,768,761,748,741,728,754,734,203,226,500,510,1,1,40693679,304,-8.70,2.04,12,0.02,-86.00,366.00,1393,20230613,-46.30,655,20231004,14.20,839,-10.85,20240131,724,3.31,20240102,1393,-46.30,20230613,655,14.20,20231004,0.00,N,008290,500,203 억,,1068913,N,N,0,N,00,N
20240214,090215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,741,-13,5,-1.72,1767135,2347,3.21,754,754,741,980,528,754,752.93,2.63,0,-704,768,761,748,741,728,754,734,203,226,500,510,1,1,40693679,302,-8.62,2.02,12,0.01,-86.00,366.00,1393,20230613,-46.81,655,20231004,13.13,839,-11.68,20240131,724,2.35,20240102,1393,-46.81,20230613,655,13.13,20231004,0.00,N,008290,500,203 억,,1068913,N,N,0,N,00,N
20240213,160215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,754,-1,5,-0.13,54323079,73035,127.53,755,755,735,981,529,755,743.52,2.64,0,-6546,777,766,753,742,729,771,747,203,226,500,510,1,1,40693679,307,-8.77,2.06,12,0.18,-86.00,366.00,1393,20230613,-45.87,655,20231004,15.11,839,-10.13,20240131,724,4.14,20240102,1393,-45.87,20230613,655,15.11,20231004,0.00,N,008290,500,203 억,,1075427,N,N,0,N,00,N
20240213,150210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,749,-6,5,-0.79,48420817,65206,113.86,755,755,735,981,529,755,742.58,2.64,0,-6427,777,766,753,742,729,771,747,203,226,500,510,1,1,40693679,305,-8.71,2.05,12,0.16,-86.00,366.00,1393,20230613,-46.23,655,20231004,14.35,839,-10.73,20240131,724,3.45,20240102,1393,-46.23,20230613,655,14.35,20231004,0.00,N,008290,500,203 억,,1075427,N,N,0,N,00,N
20240213,140217,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,737,-18,5,-2.38,44580571,60028,104.82,755,755,735,981,529,755,742.66,2.64,0,-5155,777,766,753,742,729,771,747,203,226,500,510,1,1,40693679,300,-8.57,2.01,12,0.15,-86.00,366.00,1393,20230613,-47.09,655,20231004,12.52,839,-12.16,20240131,724,1.80,20240102,1393,-47.09,20230613,655,12.52,20231004,0.00,N,008290,500,203 억,,1075427,N,N,0,N,00,N
20240213,130215,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,739,-16,5,-2.12,36632975,49239,85.98,755,755,737,981,529,755,743.98,2.64,0,-4331,777,766,753,742,729,771,747,203,226,500,510,1,1,40693679,301,-8.59,2.02,12,0.12,-86.00,366.00,1393,20230613,-46.95,655,20231004,12.82,839,-11.92,20240131,724,2.07,20240102,1393,-46.95,20230613,655,12.82,20231004,0.00,N,008290,500,203 억,,1075427,N,N,0,N,00,N
20240213,120216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,737,-18,5,-2.38,32456417,43596,76.12,755,755,737,981,529,755,744.48,2.64,0,-3924,777,766,753,742,729,771,747,203,226,500,510,1,1,40693679,300,-8.57,2.01,12,0.11,-86.00,366.00,1393,20230613,-47.09,655,20231004,12.52,839,-12.16,20240131,724,1.80,20240102,1393,-47.09,20230613,655,12.52,20231004,0.00,N,008290,500,203 억,,1075427,N,N,0,N,00,N
20240213,110216,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,747,-8,5,-1.06,29075053,39027,68.15,755,755,737,981,529,755,745.00,2.64,0,-2981,777,766,753,742,729,771,747,203,226,500,510,1,1,40693679,304,-8.69,2.04,12,0.10,-86.00,366.00,1393,20230613,-46.37,655,20231004,14.05,839,-10.97,20240131,724,3.18,20240102,1393,-46.37,20230613,655,14.05,20231004,0.00,N,008290,500,203 억,,1075427,N,N,0,N,00,N
20240213,100204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,741,-14,5,-1.85,11621075,15619,27.27,755,755,739,981,529,755,744.03,2.64,0,-1309,777,766,753,742,729,771,747,203,226,500,510,1,1,40693679,302,-8.62,2.02,12,0.04,-86.00,366.00,1393,20230613,-46.81,655,20231004,13.13,839,-11.68,20240131,724,2.35,20240102,1393,-46.81,20230613,655,13.13,20231004,0.00,N,008290,500,203 억,,1075427,N,N,0,N,00,N