KissMeData/306040/price/prices-20240201.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	20240229	161055	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8130	20	2	0.25	139267930	17337	159.23	8190	8190	7810	10540	5680	8110	8032.51	1.84	0	426	8250	8180	8110	8040	7970	8215	8075	49	2430	500	5830	10	1	9865828	802	2.76	0.61	12	0.18	2946.00	13238.00	17010	20230224	-52.20	7810	20240229	4.10	9530	-14.69	20240102	7810	4.10	20240229	16900	-51.89	20230306	7810	4.10	20240229	1.47	N	306040	500	49 억		181667	N	N	0	N	00	N
3	20240229	151100	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8060	-50	5	-0.62	123450740	15387	141.32	8190	8190	7810	10540	5680	8110	8023.05	1.84	0	640	8250	8180	8110	8040	7970	8215	8075	49	2430	500	5830	10	1	9865828	795	2.74	0.61	12	0.16	2946.00	13238.00	17010	20230224	-52.62	7810	20240229	3.20	9530	-15.42	20240102	7810	3.20	20240229	16900	-52.31	20230306	7810	3.20	20240229	1.47	N	306040	500	49 억		181667	N	N	0	N	00	N
4	20240229	141100	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8030	-80	5	-0.99	83670720	10420	95.70	8190	8190	7810	10540	5680	8110	8029.82	1.84	0	759	8250	8180	8110	8040	7970	8215	8075	49	2430	500	5830	10	1	9865828	792	2.73	0.61	12	0.11	2946.00	13238.00	17010	20230224	-52.79	7810	20240229	2.82	9530	-15.74	20240102	7810	2.82	20240229	16900	-52.49	20230306	7810	2.82	20240229	1.47	N	306040	500	49 억		181667	N	N	0	N	00	N
5	20240229	131059	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8100	-10	5	-0.12	77788500	9689	88.99	8190	8190	7810	10540	5680	8110	8028.54	1.84	0	754	8250	8180	8110	8040	7970	8215	8075	49	2430	500	5830	10	1	9865828	799	2.75	0.61	12	0.10	2946.00	13238.00	17010	20230224	-52.38	7810	20240229	3.71	9530	-15.01	20240102	7810	3.71	20240229	16900	-52.07	20230306	7810	3.71	20240229	1.47	N	306040	500	49 억		181667	N	N	0	N	00	N
6	20240229	121058	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8150	40	2	0.49	73306950	9134	83.89	8190	8190	7810	10540	5680	8110	8025.72	1.84	0	799	8250	8180	8110	8040	7970	8215	8075	49	2430	500	5830	10	1	9865828	804	2.77	0.62	12	0.09	2946.00	13238.00	17010	20230224	-52.09	7810	20240229	4.35	9530	-14.48	20240102	7810	4.35	20240229	16900	-51.78	20230306	7810	4.35	20240229	1.47	N	306040	500	49 억		181667	N	N	0	N	00	N
7	20240229	111102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8050	-60	5	-0.74	63306430	7899	72.55	8190	8190	7810	10540	5680	8110	8014.49	1.84	0	812	8250	8180	8110	8040	7970	8215	8075	49	2430	500	5830	10	1	9865828	794	2.73	0.61	12	0.08	2946.00	13238.00	17010	20230224	-52.67	7810	20240229	3.07	9530	-15.53	20240102	7810	3.07	20240229	16900	-52.37	20230306	7810	3.07	20240229	1.47	N	306040	500	49 억		181667	N	N	0	N	00	N
8	20240229	101103	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8070	-40	5	-0.49	51011160	6371	58.51	8190	8190	7810	10540	5680	8110	8006.77	1.84	0	571	8250	8180	8110	8040	7970	8215	8075	49	2430	500	5830	10	1	9865828	796	2.74	0.61	12	0.06	2946.00	13238.00	17010	20230224	-52.56	7810	20240229	3.33	9530	-15.32	20240102	7810	3.33	20240229	16900	-52.25	20230306	7810	3.33	20240229	1.47	N	306040	500	49 억		181667	N	N	0	N	00	N
9	20240229	091100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8110	0	3	0.00	3353590	415	3.81	8190	8190	8040	10540	5680	8110	8080.94	1.84	0	-76	8250	8180	8110	8040	7970	8215	8075	49	2430	500	5830	10	1	9865828	800	2.75	0.61	12	0.00	2946.00	13238.00	17010	20230224	-52.32	8000	20240227	1.38	9530	-14.90	20240102	8000	1.38	20240227	16900	-52.01	20230306	8000	1.38	20240227	1.47	N	306040	500	49 억		181667	N	N	0	N	00	N
10	20240228	160957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8110	50	2	0.62	88338850	10887	29.90	8050	8180	8040	10470	5650	8060	8114.16	1.84	0	-279	8313	8186	8093	7966	7873	8140	7920	49	2410	500	5800	10	1	9865828	800	2.75	0.61	12	0.11	2946.00	13238.00	17100	20230222	-52.57	8000	20240227	1.38	9530	-14.90	20240102	8000	1.38	20240227	16900	-52.01	20230306	8000	1.38	20240227	1.48	N	306040	500	49 억		181947	N	N	0	N	00	N
11	20240228	150956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8140	80	2	0.99	85003900	10476	28.77	8050	8180	8040	10470	5650	8060	8114.16	1.84	0	-279	8313	8186	8093	7966	7873	8140	7920	49	2410	500	5800	10	1	9865828	803	2.76	0.61	12	0.11	2946.00	13238.00	17100	20230222	-52.40	8000	20240227	1.75	9530	-14.59	20240102	8000	1.75	20240227	16900	-51.83	20230306	8000	1.75	20240227	1.48	N	306040	500	49 억		181947	N	N	0	N	00	N
12	20240228	141058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8180	120	2	1.49	77444130	9549	26.23	8050	8180	8040	10470	5650	8060	8110.18	1.84	0	-156	8313	8186	8093	7966	7873	8140	7920	49	2410	500	5800	10	1	9865828	807	2.78	0.62	12	0.10	2946.00	13238.00	17100	20230222	-52.16	8000	20240227	2.25	9530	-14.17	20240102	8000	2.25	20240227	16900	-51.60	20230306	8000	2.25	20240227	1.48	N	306040	500	49 억		181947	N	N	0	N	00	N
13	20240228	131053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8120	60	2	0.74	61056600	7538	20.70	8050	8140	8040	10470	5650	8060	8099.84	1.84	0	-34	8313	8186	8093	7966	7873	8140	7920	49	2410	500	5800	10	1	9865828	801	2.76	0.61	12	0.08	2946.00	13238.00	17100	20230222	-52.51	8000	20240227	1.50	9530	-14.80	20240102	8000	1.50	20240227	16900	-51.95	20230306	8000	1.50	20240227	1.48	N	306040	500	49 억		181947	N	N	0	N	00	N
14	20240228	121102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8110	50	2	0.62	58758640	7255	19.93	8050	8140	8040	10470	5650	8060	8099.05	1.84	0	-34	8313	8186	8093	7966	7873	8140	7920	49	2410	500	5800	10	1	9865828	800	2.75	0.61	12	0.07	2946.00	13238.00	17100	20230222	-52.57	8000	20240227	1.38	9530	-14.90	20240102	8000	1.38	20240227	16900	-52.01	20230306	8000	1.38	20240227	1.48	N	306040	500	49 억		181947	N	N	0	N	00	N
15	20240228	111018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8120	60	2	0.74	56824770	7017	19.27	8050	8140	8040	10470	5650	8060	8098.16	1.84	0	-20	8313	8186	8093	7966	7873	8140	7920	49	2410	500	5800	10	1	9865828	801	2.76	0.61	12	0.07	2946.00	13238.00	17100	20230222	-52.51	8000	20240227	1.50	9530	-14.80	20240102	8000	1.50	20240227	16900	-51.95	20230306	8000	1.50	20240227	1.48	N	306040	500	49 억		181947	N	N	0	N	00	N
16	20240228	101059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	-10	5	-0.12	12682730	1573	4.32	8050	8130	8040	10470	5650	8060	8062.77	1.84	0	131	8313	8186	8093	7966	7873	8140	7920	49	2410	500	5800	10	1	9865828	794	2.73	0.61	12	0.02	2946.00	13238.00	17100	20230222	-52.92	8000	20240227	0.62	9530	-15.53	20240102	8000	0.62	20240227	16900	-52.37	20230306	8000	0.62	20240227	1.48	N	306040	500	49 억		181947	N	N	0	N	00	N
17	20240228	091103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8060	0	3	0.00	4275600	531	1.46	8050	8060	8040	10470	5650	8060	8051.98	1.84	0	328	8313	8186	8093	7966	7873	8140	7920	49	2410	500	5800	10	1	9865828	795	2.74	0.61	12	0.01	2946.00	13238.00	17100	20230222	-52.87	8000	20240227	0.75	9530	-15.42	20240102	8000	0.75	20240227	16900	-52.31	20230306	8000	0.75	20240227	1.48	N	306040	500	49 억		181947	N	N	0	N	00	N
18	20240227	161057	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8060	-190	5	-2.30	294566150	36378	138.53	8220	8220	8000	10720	5780	8250	8097.52	1.91	0	-8051	8536	8392	8266	8122	7996	8330	8060	49	2470	500	5940	10	1	9865828	795	2.74	0.61	12	0.37	2946.00	13238.00	17200	20230221	-53.14	8000	20240227	0.75	9530	-15.42	20240102	8000	0.75	20240227	16900	-52.31	20230306	8000	0.75	20240227	1.48	N	306040	500	49 억		188471	N	N	0	N	00	N
19	20240227	151058	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8040	-210	5	-2.55	281093720	34706	132.16	8220	8220	8000	10720	5780	8250	8099.28	1.91	0	-6890	8536	8392	8266	8122	7996	8330	8060	49	2470	500	5940	10	1	9865828	793	2.73	0.61	12	0.35	2946.00	13238.00	17200	20230221	-53.26	8000	20240227	0.50	9530	-15.63	20240102	8000	0.50	20240227	16900	-52.43	20230306	8000	0.50	20240227	1.48	N	306040	500	49 억		188471	N	N	0	N	00	N
20	20240227	141055	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8080	-170	5	-2.06	177549400	21836	83.15	8220	8220	8070	10720	5780	8250	8131.04	1.91	0	-5898	8536	8392	8266	8122	7996	8330	8060	49	2470	500	5940	10	1	9865828	797	2.74	0.61	12	0.22	2946.00	13238.00	17200	20230221	-53.02	8070	20240227	0.12	9530	-15.22	20240102	8070	0.12	20240227	16900	-52.19	20230306	8070	0.12	20240227	1.48	N	306040	500	49 억		188471	N	N	0	N	00	N
21	20240227	131017	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8120	-130	5	-1.58	105636300	12956	49.34	8220	8220	8120	10720	5780	8250	8153.47	1.91	0	-4045	8536	8392	8266	8122	7996	8330	8060	49	2470	500	5940	10	1	9865828	801	2.76	0.61	12	0.13	2946.00	13238.00	17200	20230221	-52.79	8120	20240227	0.00	9530	-14.80	20240102	8120	0.00	20240227	16900	-51.95	20230306	8120	0.00	20240227	1.48	N	306040	500	49 억		188471	N	N	0	N	00	N
22	20240227	121058	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8120	-130	5	-1.58	87039830	10668	40.62	8220	8220	8120	10720	5780	8250	8158.96	1.91	0	-3103	8536	8392	8266	8122	7996	8330	8060	49	2470	500	5940	10	1	9865828	801	2.76	0.61	12	0.11	2946.00	13238.00	17200	20230221	-52.79	8120	20240227	0.00	9530	-14.80	20240102	8120	0.00	20240227	16900	-51.95	20230306	8120	0.00	20240227	1.48	N	306040	500	49 억		188471	N	N	0	N	00	N
23	20240227	111059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8160	-90	5	-1.09	51960180	6362	24.23	8220	8220	8150	10720	5780	8250	8167.27	1.91	0	-1643	8536	8392	8266	8122	7996	8330	8060	49	2470	500	5940	10	1	9865828	805	2.77	0.62	12	0.06	2946.00	13238.00	17200	20230221	-52.56	8140	20240226	0.25	9530	-14.38	20240102	8140	0.25	20240226	16900	-51.72	20230306	8140	0.25	20240226	1.48	N	306040	500	49 억		188471	N	N	0	N	00	N
24	20240227	101054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8180	-70	5	-0.85	34941820	4279	16.29	8220	8220	8150	10720	5780	8250	8165.88	1.91	0	-1293	8536	8392	8266	8122	7996	8330	8060	49	2470	500	5940	10	1	9865828	807	2.78	0.62	12	0.04	2946.00	13238.00	17200	20230221	-52.44	8140	20240226	0.49	9530	-14.17	20240102	8140	0.49	20240226	16900	-51.60	20230306	8140	0.49	20240226	1.48	N	306040	500	49 억		188471	N	N	0	N	00	N
25	20240227	091058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8200	-50	5	-0.61	771950	94	0.36	8220	8220	8200	10720	5780	8250	8212.23	1.91	0	-34	8536	8392	8266	8122	7996	8330	8060	49	2470	500	5940	10	1	9865828	809	2.78	0.62	12	0.00	2946.00	13238.00	17200	20230221	-52.33	8140	20240226	0.74	9530	-13.96	20240102	8140	0.74	20240226	16900	-51.48	20230306	8140	0.74	20240226	1.48	N	306040	500	49 억		188471	N	N	0	N	00	N
26	20240226	161053	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8250	-40	5	-0.48	214847190	26260	198.16	8410	8410	8140	10770	5810	8290	8181.33	2.01	0	-9396	8423	8356	8293	8226	8163	8325	8195	49	2480	500	5960	10	1	9865828	814	2.80	0.62	12	0.27	2946.00	13238.00	17200	20230221	-52.03	8140	20240226	1.35	9530	-13.43	20240102	8140	1.35	20240226	16900	-51.18	20230306	8140	1.35	20240226	1.49	N	306040	500	49 억		197871	N	N	0	N	00	N
27	20240226	151046	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8240	-50	5	-0.60	209627470	25626	193.37	8410	8410	8140	10770	5810	8290	8180.26	2.01	0	-9080	8423	8356	8293	8226	8163	8325	8195	49	2480	500	5960	10	1	9865828	813	2.80	0.62	12	0.26	2946.00	13238.00	17200	20230221	-52.09	8140	20240226	1.23	9530	-13.54	20240102	8140	1.23	20240226	16900	-51.24	20230306	8140	1.23	20240226	1.49	N	306040	500	49 억		197871	N	N	0	N	00	N
28	20240226	141052	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8160	-130	5	-1.57	168359020	20600	155.45	8410	8410	8140	10770	5810	8290	8172.77	2.01	0	-6949	8423	8356	8293	8226	8163	8325	8195	49	2480	500	5960	10	1	9865828	805	2.77	0.62	12	0.21	2946.00	13238.00	17200	20230221	-52.56	8140	20240226	0.25	9530	-14.38	20240102	8140	0.25	20240226	16900	-51.72	20230306	8140	0.25	20240226	1.49	N	306040	500	49 억		197871	N	N	0	N	00	N
29	20240226	131043	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8180	-110	5	-1.33	137576290	16825	126.96	8410	8410	8150	10770	5810	8290	8176.90	2.01	0	-5817	8423	8356	8293	8226	8163	8325	8195	49	2480	500	5960	10	1	9865828	807	2.78	0.62	12	0.17	2946.00	13238.00	17200	20230221	-52.44	8150	20240226	0.37	9530	-14.17	20240102	8150	0.37	20240226	16900	-51.60	20230306	8150	0.37	20240226	1.49	N	306040	500	49 억		197871	N	N	0	N	00	N
30	20240226	121044	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8170	-120	5	-1.45	128216500	15682	118.34	8410	8410	8150	10770	5810	8290	8176.03	2.01	0	-5089	8423	8356	8293	8226	8163	8325	8195	49	2480	500	5960	10	1	9865828	806	2.77	0.62	12	0.16	2946.00	13238.00	17200	20230221	-52.50	8150	20240226	0.25	9530	-14.27	20240102	8150	0.25	20240226	16900	-51.66	20230306	8150	0.25	20240226	1.49	N	306040	500	49 억		197871	N	N	0	N	00	N
31	20240226	111042	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8160	-130	5	-1.57	117245530	14340	108.21	8410	8410	8150	10770	5810	8290	8176.12	2.01	0	-4047	8423	8356	8293	8226	8163	8325	8195	49	2480	500	5960	10	1	9865828	805	2.77	0.62	12	0.15	2946.00	13238.00	17200	20230221	-52.56	8150	20240226	0.12	9530	-14.38	20240102	8150	0.12	20240226	16900	-51.72	20230306	8150	0.12	20240226	1.49	N	306040	500	49 억		197871	N	N	0	N	00	N
32	20240226	101039	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8170	-120	5	-1.45	96882620	11846	89.39	8410	8410	8150	10770	5810	8290	8178.51	2.01	0	-3391	8423	8356	8293	8226	8163	8325	8195	49	2480	500	5960	10	1	9865828	806	2.77	0.62	12	0.12	2946.00	13238.00	17200	20230221	-52.50	8150	20240226	0.25	9530	-14.27	20240102	8150	0.25	20240226	16900	-51.66	20230306	8150	0.25	20240226	1.49	N	306040	500	49 억		197871	N	N	0	N	00	N
33	20240226	091038	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8200	-90	5	-1.09	18305910	2227	16.81	8410	8410	8150	10770	5810	8290	8219.99	2.01	0	-1582	8423	8356	8293	8226	8163	8325	8195	49	2480	500	5960	10	1	9865828	809	2.78	0.62	12	0.02	2946.00	13238.00	17200	20230221	-52.33	8150	20240226	0.61	9530	-13.96	20240102	8150	0.61	20240226	16900	-51.48	20230306	8150	0.61	20240226	1.49	N	306040	500	49 억		197871	N	N	0	N	00	N
34	20240223	161039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8290	-20	5	-0.24	109612900	13252	72.20	8360	8360	8230	10800	5820	8310	8271.39	2.03	0	-2183	8516	8412	8356	8252	8196	8385	8225	49	2490	500	5980	10	1	9865828	818	2.81	0.63	12	0.13	2946.00	13238.00	17200	20230221	-51.80	8210	20240216	0.97	9530	-13.01	20240102	8210	0.97	20240216	17010	-51.26	20230224	8210	0.97	20240216	1.49	N	306040	500	49 억		200055	N	N	0	N	00	N
35	20240223	151032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8230	-80	5	-0.96	106670300	12896	70.26	8360	8360	8230	10800	5820	8310	8271.58	2.03	0	-2167	8516	8412	8356	8252	8196	8385	8225	49	2490	500	5980	10	1	9865828	812	2.79	0.62	12	0.13	2946.00	13238.00	17200	20230221	-52.15	8210	20240216	0.24	9530	-13.64	20240102	8210	0.24	20240216	17010	-51.62	20230224	8210	0.24	20240216	1.49	N	306040	500	49 억		200055	N	N	0	N	00	N
36	20240223	141034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8260	-50	5	-0.60	87699190	10596	57.73	8360	8360	8230	10800	5820	8310	8276.63	2.03	0	-1906	8516	8412	8356	8252	8196	8385	8225	49	2490	500	5980	10	1	9865828	815	2.80	0.62	12	0.11	2946.00	13238.00	17200	20230221	-51.98	8210	20240216	0.61	9530	-13.33	20240102	8210	0.61	20240216	17010	-51.44	20230224	8210	0.61	20240216	1.49	N	306040	500	49 억		200055	N	N	0	N	00	N
37	20240223	131031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8300	-10	5	-0.12	60227070	7268	39.60	8360	8360	8250	10800	5820	8310	8286.61	2.03	0	-1914	8516	8412	8356	8252	8196	8385	8225	49	2490	500	5980	10	1	9865828	819	2.82	0.63	12	0.07	2946.00	13238.00	17200	20230221	-51.74	8210	20240216	1.10	9530	-12.91	20240102	8210	1.10	20240216	17010	-51.21	20230224	8210	1.10	20240216	1.49	N	306040	500	49 억		200055	N	N	0	N	00	N
38	20240223	121035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8300	-10	5	-0.12	54089620	6528	35.57	8360	8360	8250	10800	5820	8310	8285.79	2.03	0	-1708	8516	8412	8356	8252	8196	8385	8225	49	2490	500	5980	10	1	9865828	819	2.82	0.63	12	0.07	2946.00	13238.00	17200	20230221	-51.74	8210	20240216	1.10	9530	-12.91	20240102	8210	1.10	20240216	17010	-51.21	20230224	8210	1.10	20240216	1.49	N	306040	500	49 억		200055	N	N	0	N	00	N
39	20240223	111020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8290	-20	5	-0.24	44961050	5428	29.57	8360	8360	8250	10800	5820	8310	8283.17	2.03	0	-1663	8516	8412	8356	8252	8196	8385	8225	49	2490	500	5980	10	1	9865828	818	2.81	0.63	12	0.06	2946.00	13238.00	17200	20230221	-51.80	8210	20240216	0.97	9530	-13.01	20240102	8210	0.97	20240216	17010	-51.26	20230224	8210	0.97	20240216	1.49	N	306040	500	49 억		200055	N	N	0	N	00	N
40	20240223	101028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8280	-30	5	-0.36	31785230	3840	20.92	8360	8360	8250	10800	5820	8310	8277.40	2.03	0	-1030	8516	8412	8356	8252	8196	8385	8225	49	2490	500	5980	10	1	9865828	817	2.81	0.63	12	0.04	2946.00	13238.00	17200	20230221	-51.86	8210	20240216	0.85	9530	-13.12	20240102	8210	0.85	20240216	17010	-51.32	20230224	8210	0.85	20240216	1.49	N	306040	500	49 억		200055	N	N	0	N	00	N
41	20240223	091030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8310	0	3	0.00	2566740	308	1.68	8360	8360	8310	10800	5820	8310	8333.57	2.03	0	-112	8516	8412	8356	8252	8196	8385	8225	49	2490	500	5980	10	1	9865828	820	2.82	0.63	12	0.00	2946.00	13238.00	17200	20230221	-51.69	8210	20240216	1.22	9530	-12.80	20240102	8210	1.22	20240216	17010	-51.15	20230224	8210	1.22	20240216	1.49	N	306040	500	49 억		200055	N	N	0	N	00	N
42	20240222	161017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8310	-100	5	-1.19	151854090	18233	102.77	8410	8460	8300	10930	5890	8410	8328.53	2.05	0	-2427	8543	8476	8423	8356	8303	8450	8330	49	2520	500	6050	10	1	9865828	820	2.82	0.63	12	0.18	2946.00	13238.00	17200	20230221	-51.69	8210	20240216	1.22	9530	-12.80	20240102	8210	1.22	20240216	17100	-51.40	20230222	8210	1.22	20240216	1.49	N	306040	500	49 억		202422	N	N	0	N	00	N
43	20240222	151027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8300	-110	5	-1.31	146275060	17562	98.99	8410	8460	8300	10930	5890	8410	8329.07	2.05	0	-2172	8543	8476	8423	8356	8303	8450	8330	49	2520	500	6050	10	1	9865828	819	2.82	0.63	12	0.18	2946.00	13238.00	17200	20230221	-51.74	8210	20240216	1.10	9530	-12.91	20240102	8210	1.10	20240216	17100	-51.46	20230222	8210	1.10	20240216	1.49	N	306040	500	49 억		202422	N	N	0	N	00	N
44	20240222	141024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8310	-100	5	-1.19	116654780	13998	78.90	8410	8460	8300	10930	5890	8410	8333.67	2.05	0	-1589	8543	8476	8423	8356	8303	8450	8330	49	2520	500	6050	10	1	9865828	820	2.82	0.63	12	0.14	2946.00	13238.00	17200	20230221	-51.69	8210	20240216	1.22	9530	-12.80	20240102	8210	1.22	20240216	17100	-51.40	20230222	8210	1.22	20240216	1.49	N	306040	500	49 억		202422	N	N	0	N	00	N
45	20240222	131009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8320	-90	5	-1.07	71055850	8509	47.96	8410	8460	8320	10930	5890	8410	8350.67	2.05	0	-1543	8543	8476	8423	8356	8303	8450	8330	49	2520	500	6050	10	1	9865828	821	2.82	0.63	12	0.09	2946.00	13238.00	17200	20230221	-51.63	8210	20240216	1.34	9530	-12.70	20240102	8210	1.34	20240216	17100	-51.35	20230222	8210	1.34	20240216	1.49	N	306040	500	49 억		202422	N	N	0	N	00	N
46	20240222	121021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8320	-90	5	-1.07	54854600	6563	36.99	8410	8460	8320	10930	5890	8410	8358.16	2.05	0	-542	8543	8476	8423	8356	8303	8450	8330	49	2520	500	6050	10	1	9865828	821	2.82	0.63	12	0.07	2946.00	13238.00	17200	20230221	-51.63	8210	20240216	1.34	9530	-12.70	20240102	8210	1.34	20240216	17100	-51.35	20230222	8210	1.34	20240216	1.49	N	306040	500	49 억		202422	N	N	0	N	00	N
47	20240222	111019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8350	-60	5	-0.71	36419990	4352	24.53	8410	8460	8350	10930	5890	8410	8368.56	2.05	0	-228	8543	8476	8423	8356	8303	8450	8330	49	2520	500	6050	10	1	9865828	824	2.83	0.63	12	0.04	2946.00	13238.00	17200	20230221	-51.45	8210	20240216	1.71	9530	-12.38	20240102	8210	1.71	20240216	17100	-51.17	20230222	8210	1.71	20240216	1.49	N	306040	500	49 억		202422	N	N	0	N	00	N
48	20240222	101009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8390	-20	5	-0.24	9388750	1119	6.31	8410	8460	8370	10930	5890	8410	8390.30	2.05	0	-242	8543	8476	8423	8356	8303	8450	8330	49	2520	500	6050	10	1	9865828	828	2.85	0.63	12	0.01	2946.00	13238.00	17200	20230221	-51.22	8210	20240216	2.19	9530	-11.96	20240102	8210	2.19	20240216	17100	-50.94	20230222	8210	2.19	20240216	1.49	N	306040	500	49 억		202422	N	N	0	N	00	N
49	20240222	091028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8380	-30	5	-0.36	2036070	242	1.36	8410	8460	8380	10930	5890	8410	8413.51	2.05	0	-85	8543	8476	8423	8356	8303	8450	8330	49	2520	500	6050	10	1	9865828	827	2.84	0.63	12	0.00	2946.00	13238.00	17200	20230221	-51.28	8210	20240216	2.07	9530	-12.07	20240102	8210	2.07	20240216	17100	-50.99	20230222	8210	2.07	20240216	1.49	N	306040	500	49 억		202422	N	N	0	N	00	N
50	20240221	161015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	-70	5	-0.83	149377020	17741	70.45	8470	8490	8370	11020	5940	8480	8419.92	2.12	0	-5519	8633	8556	8453	8376	8273	8595	8415	49	2540	500	6100	10	1	9865828	830	2.85	0.64	12	0.18	2946.00	13238.00	17380	20230215	-51.61	8210	20240216	2.44	9530	-11.75	20240102	8210	2.44	20240216	17200	-51.10	20230221	8210	2.44	20240216	1.39	N	306040	500	49 억		208721	N	N	0	N	00	N
51	20240221	151005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8460	-20	5	-0.24	140299480	16662	66.17	8470	8490	8370	11020	5940	8480	8420.33	2.12	0	-5636	8633	8556	8453	8376	8273	8595	8415	49	2540	500	6100	10	1	9865828	835	2.87	0.64	12	0.17	2946.00	13238.00	17380	20230215	-51.32	8210	20240216	3.05	9530	-11.23	20240102	8210	3.05	20240216	17200	-50.81	20230221	8210	3.05	20240216	1.39	N	306040	500	49 억		208721	N	N	0	N	00	N
52	20240221	141006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	-70	5	-0.83	111728830	13273	52.71	8470	8490	8370	11020	5940	8480	8417.75	2.12	0	-4243	8633	8556	8453	8376	8273	8595	8415	49	2540	500	6100	10	1	9865828	830	2.85	0.64	12	0.13	2946.00	13238.00	17380	20230215	-51.61	8210	20240216	2.44	9530	-11.75	20240102	8210	2.44	20240216	17200	-51.10	20230221	8210	2.44	20240216	1.39	N	306040	500	49 억		208721	N	N	0	N	00	N
53	20240221	131005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8390	-90	5	-1.06	88026760	10459	41.53	8470	8490	8370	11020	5940	8480	8416.36	2.12	0	-3245	8633	8556	8453	8376	8273	8595	8415	49	2540	500	6100	10	1	9865828	828	2.85	0.63	12	0.11	2946.00	13238.00	17380	20230215	-51.73	8210	20240216	2.19	9530	-11.96	20240102	8210	2.19	20240216	17200	-51.22	20230221	8210	2.19	20240216	1.39	N	306040	500	49 억		208721	N	N	0	N	00	N
54	20240221	121008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8400	-80	5	-0.94	62921050	7465	29.64	8470	8490	8380	11020	5940	8480	8428.81	2.12	0	-2093	8633	8556	8453	8376	8273	8595	8415	49	2540	500	6100	10	1	9865828	829	2.85	0.63	12	0.08	2946.00	13238.00	17380	20230215	-51.67	8210	20240216	2.31	9530	-11.86	20240102	8210	2.31	20240216	17200	-51.16	20230221	8210	2.31	20240216	1.39	N	306040	500	49 억		208721	N	N	0	N	00	N
55	20240221	111015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	-70	5	-0.83	42418850	5025	19.95	8470	8490	8400	11020	5940	8480	8441.56	2.12	0	-1457	8633	8556	8453	8376	8273	8595	8415	49	2540	500	6100	10	1	9865828	830	2.85	0.64	12	0.05	2946.00	13238.00	17380	20230215	-51.61	8210	20240216	2.44	9530	-11.75	20240102	8210	2.44	20240216	17200	-51.10	20230221	8210	2.44	20240216	1.39	N	306040	500	49 억		208721	N	N	0	N	00	N
56	20240221	101005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8430	-50	5	-0.59	13751670	1628	6.46	8470	8490	8400	11020	5940	8480	8446.97	2.12	0	20	8633	8556	8453	8376	8273	8595	8415	49	2540	500	6100	10	1	9865828	832	2.86	0.64	12	0.02	2946.00	13238.00	17380	20230215	-51.50	8210	20240216	2.68	9530	-11.54	20240102	8210	2.68	20240216	17200	-50.99	20230221	8210	2.68	20240216	1.39	N	306040	500	49 억		208721	N	N	0	N	00	N
57	20240221	091006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8460	-20	5	-0.24	4023100	475	1.89	8470	8490	8460	11020	5940	8480	8469.68	2.12	0	-206	8633	8556	8453	8376	8273	8595	8415	49	2540	500	6100	10	1	9865828	835	2.87	0.64	12	0.00	2946.00	13238.00	17380	20230215	-51.32	8210	20240216	3.05	9530	-11.23	20240102	8210	3.05	20240216	17200	-50.81	20230221	8210	3.05	20240216	1.39	N	306040	500	49 억		208721	N	N	0	N	00	N
58	20240220	161001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8480	-50	5	-0.59	211349400	25029	11.38	8470	8530	8350	11080	5980	8530	8444.18	2.16	0	-3850	9590	9060	8750	8220	7910	9325	8485	49	2550	500	6140	10	1	9865828	837	2.88	0.64	12	0.25	2946.00	13238.00	17620	20230214	-51.87	8210	20240216	3.29	9530	-11.02	20240102	8210	3.29	20240216	17200	-50.70	20230221	8210	3.29	20240216	1.40	N	306040	500	49 억		212810	N	N	0	N	00	N
59	20240220	151000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8430	-100	5	-1.17	200841140	23784	10.81	8470	8530	8350	11080	5980	8530	8444.38	2.16	0	-4212	9590	9060	8750	8220	7910	9325	8485	49	2550	500	6140	10	1	9865828	832	2.86	0.64	12	0.24	2946.00	13238.00	17620	20230214	-52.16	8210	20240216	2.68	9530	-11.54	20240102	8210	2.68	20240216	17200	-50.99	20230221	8210	2.68	20240216	1.40	N	306040	500	49 억		212810	N	N	0	N	00	N
60	20240220	140956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8440	-90	5	-1.06	164406050	19485	8.86	8470	8530	8350	11080	5980	8530	8437.57	2.16	0	-3033	9590	9060	8750	8220	7910	9325	8485	49	2550	500	6140	10	1	9865828	833	2.86	0.64	12	0.20	2946.00	13238.00	17620	20230214	-52.10	8210	20240216	2.80	9530	-11.44	20240102	8210	2.80	20240216	17200	-50.93	20230221	8210	2.80	20240216	1.40	N	306040	500	49 억		212810	N	N	0	N	00	N
61	20240220	131001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8440	-90	5	-1.06	130754080	15505	7.05	8470	8530	8350	11080	5980	8530	8433.03	2.16	0	-2041	9590	9060	8750	8220	7910	9325	8485	49	2550	500	6140	10	1	9865828	833	2.86	0.64	12	0.16	2946.00	13238.00	17620	20230214	-52.10	8210	20240216	2.80	9530	-11.44	20240102	8210	2.80	20240216	17200	-50.93	20230221	8210	2.80	20240216	1.40	N	306040	500	49 억		212810	N	N	0	N	00	N
62	20240220	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8450	-80	5	-0.94	113021870	13400	6.09	8470	8530	8350	11080	5980	8530	8434.47	2.16	0	-1172	9590	9060	8750	8220	7910	9325	8485	49	2550	500	6140	10	1	9865828	834	2.87	0.64	12	0.14	2946.00	13238.00	17620	20230214	-52.04	8210	20240216	2.92	9530	-11.33	20240102	8210	2.92	20240216	17200	-50.87	20230221	8210	2.92	20240216	1.40	N	306040	500	49 억		212810	N	N	0	N	00	N
63	20240220	110956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8400	-130	5	-1.52	83377600	9868	4.49	8470	8530	8400	11080	5980	8530	8449.29	2.16	0	-1082	9590	9060	8750	8220	7910	9325	8485	49	2550	500	6140	10	1	9865828	829	2.85	0.63	12	0.10	2946.00	13238.00	17620	20230214	-52.33	8210	20240216	2.31	9530	-11.86	20240102	8210	2.31	20240216	17200	-51.16	20230221	8210	2.31	20240216	1.40	N	306040	500	49 억		212810	N	N	0	N	00	N
64	20240220	100947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8410	-120	5	-1.41	56932690	6730	3.06	8470	8530	8410	11080	5980	8530	8459.54	2.16	0	-624	9590	9060	8750	8220	7910	9325	8485	49	2550	500	6140	10	1	9865828	830	2.85	0.64	12	0.07	2946.00	13238.00	17620	20230214	-52.27	8210	20240216	2.44	9530	-11.75	20240102	8210	2.44	20240216	17200	-51.10	20230221	8210	2.44	20240216	1.40	N	306040	500	49 억		212810	N	N	0	N	00	N
65	20240220	091006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8530	0	3	0.00	9416390	1110	0.50	8470	8530	8470	11080	5980	8530	8483.23	2.16	0	-34	9590	9060	8750	8220	7910	9325	8485	49	2550	500	6140	10	1	9865828	842	2.90	0.64	12	0.01	2946.00	13238.00	17620	20230214	-51.59	8210	20240216	3.90	9530	-10.49	20240102	8210	3.90	20240216	17200	-50.41	20230221	8210	3.90	20240216	1.40	N	306040	500	49 억		212810	N	N	0	N	00	N
66	20240219	161001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8530	90	2	1.07	1930959130	219538	636.91	8440	9280	8440	10970	5910	8440	8795.59	2.02	0	13352	8593	8516	8363	8286	8133	8555	8325	49	2530	500	6070	10	1	9865828	842	2.90	0.64	12	2.23	2946.00	13238.00	17780	20230213	-52.02	8210	20240216	3.90	9530	-10.49	20240102	8210	3.90	20240216	17200	-50.41	20230221	8210	3.90	20240216	1.36	N	306040	500	49 억		199488	N	N	0	N	00	N
67	20240219	151005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8460	20	2	0.24	1912453880	217355	630.58	8440	9280	8440	10970	5910	8440	8798.76	2.02	0	13138	8593	8516	8363	8286	8133	8555	8325	49	2530	500	6070	10	1	9865828	835	2.87	0.64	12	2.20	2946.00	13238.00	17780	20230213	-52.42	8210	20240216	3.05	9530	-11.23	20240102	8210	3.05	20240216	17200	-50.81	20230221	8210	3.05	20240216	1.36	N	306040	500	49 억		199488	N	N	0	N	00	N
68	20240219	141005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8470	30	2	0.36	1827647040	207326	601.49	8440	9280	8440	10970	5910	8440	8815.33	2.02	0	12278	8593	8516	8363	8286	8133	8555	8325	49	2530	500	6070	10	1	9865828	836	2.88	0.64	12	2.10	2946.00	13238.00	17780	20230213	-52.36	8210	20240216	3.17	9530	-11.12	20240102	8210	3.17	20240216	17200	-50.76	20230221	8210	3.17	20240216	1.36	N	306040	500	49 억		199488	N	N	0	N	00	N
69	20240219	131002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8530	90	2	1.07	1704528780	192824	559.41	8440	9280	8440	10970	5910	8440	8839.82	2.02	0	7625	8593	8516	8363	8286	8133	8555	8325	49	2530	500	6070	10	1	9865828	842	2.90	0.64	12	1.95	2946.00	13238.00	17780	20230213	-52.02	8210	20240216	3.90	9530	-10.49	20240102	8210	3.90	20240216	17200	-50.41	20230221	8210	3.90	20240216	1.36	N	306040	500	49 억		199488	N	N	0	N	00	N
70	20240219	121001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8480	40	2	0.47	1650125420	186443	540.90	8440	9280	8440	10970	5910	8440	8850.56	2.02	0	6813	8593	8516	8363	8286	8133	8555	8325	49	2530	500	6070	10	1	9865828	837	2.88	0.64	12	1.89	2946.00	13238.00	17780	20230213	-52.31	8210	20240216	3.29	9530	-11.02	20240102	8210	3.29	20240216	17200	-50.70	20230221	8210	3.29	20240216	1.36	N	306040	500	49 억		199488	N	N	0	N	00	N
71	20240219	110958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8440	0	3	0.00	1614084440	182184	528.54	8440	9280	8440	10970	5910	8440	8859.64	2.02	0	7311	8593	8516	8363	8286	8133	8555	8325	49	2530	500	6070	10	1	9865828	833	2.86	0.64	12	1.85	2946.00	13238.00	17780	20230213	-52.53	8210	20240216	2.80	9530	-11.44	20240102	8210	2.80	20240216	17200	-50.93	20230221	8210	2.80	20240216	1.36	N	306040	500	49 억		199488	N	N	0	N	00	N
72	20240219	100954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8590	150	2	1.78	1463993060	164504	477.25	8440	9280	8440	10970	5910	8440	8899.44	2.02	0	4825	8593	8516	8363	8286	8133	8555	8325	49	2530	500	6070	10	1	9865828	847	2.92	0.65	12	1.67	2946.00	13238.00	17780	20230213	-51.69	8210	20240216	4.63	9530	-9.86	20240102	8210	4.63	20240216	17200	-50.06	20230221	8210	4.63	20240216	1.36	N	306040	500	49 억		199488	N	N	0	N	00	N
73	20240219	090955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8460	20	2	0.24	26970060	3189	9.25	8440	8490	8440	10970	5910	8440	8457.22	2.02	0	2040	8593	8516	8363	8286	8133	8555	8325	49	2530	500	6070	10	1	9865828	835	2.87	0.64	12	0.03	2946.00	13238.00	17780	20230213	-52.42	8210	20240216	3.05	9530	-11.23	20240102	8210	3.05	20240216	17200	-50.81	20230221	8210	3.05	20240216	1.36	N	306040	500	49 억		199488	N	N	0	N	00	N
74	20240216	160947	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8440	170	2	2.06	287050130	34418	62.75	8270	8440	8210	10750	5790	8270	8340.11	2.05	0	-2752	8570	8420	8340	8190	8110	8380	8150	49	2480	500	5950	10	1	9865828	833	2.86	0.64	12	0.35	2946.00	13238.00	18170	20230210	-53.55	8210	20240216	2.80	9530	-11.44	20240102	8210	2.80	20240216	17200	-50.93	20230221	8210	2.80	20240216	1.36	N	306040	500	49 억		202022	N	N	0	N	00	N
75	20240216	150956	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8400	130	2	1.57	274366560	32912	60.00	8270	8440	8210	10750	5790	8270	8336.37	2.05	0	-2255	8570	8420	8340	8190	8110	8380	8150	49	2480	500	5950	10	1	9865828	829	2.85	0.63	12	0.33	2946.00	13238.00	18170	20230210	-53.77	8210	20240216	2.31	9530	-11.86	20240102	8210	2.31	20240216	17200	-51.16	20230221	8210	2.31	20240216	1.36	N	306040	500	49 억		202022	N	N	0	N	00	N
76	20240216	140959	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8270	0	3	0.00	107831310	13041	23.77	8270	8370	8210	10750	5790	8270	8268.64	2.05	0	-468	8570	8420	8340	8190	8110	8380	8150	49	2480	500	5950	10	1	9865828	816	2.81	0.62	12	0.13	2946.00	13238.00	18170	20230210	-54.49	8210	20240216	0.73	9530	-13.22	20240102	8210	0.73	20240216	17200	-51.92	20230221	8210	0.73	20240216	1.36	N	306040	500	49 억		202022	N	N	0	N	00	N
77	20240216	130954	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8270	0	3	0.00	93724590	11334	20.66	8270	8370	8210	10750	5790	8270	8269.33	2.05	0	-485	8570	8420	8340	8190	8110	8380	8150	49	2480	500	5950	10	1	9865828	816	2.81	0.62	12	0.11	2946.00	13238.00	18170	20230210	-54.49	8210	20240216	0.73	9530	-13.22	20240102	8210	0.73	20240216	17200	-51.92	20230221	8210	0.73	20240216	1.36	N	306040	500	49 억		202022	N	N	0	N	00	N
78	20240216	120957	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8270	0	3	0.00	86281100	10435	19.02	8270	8370	8210	10750	5790	8270	8268.43	2.05	0	-480	8570	8420	8340	8190	8110	8380	8150	49	2480	500	5950	10	1	9865828	816	2.81	0.62	12	0.11	2946.00	13238.00	18170	20230210	-54.49	8210	20240216	0.73	9530	-13.22	20240102	8210	0.73	20240216	17200	-51.92	20230221	8210	0.73	20240216	1.36	N	306040	500	49 억		202022	N	N	0	N	00	N
79	20240216	111003	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8300	30	2	0.36	66278570	8021	14.62	8270	8370	8210	10750	5790	8270	8263.13	2.05	0	-623	8570	8420	8340	8190	8110	8380	8150	49	2480	500	5950	10	1	9865828	819	2.82	0.63	12	0.08	2946.00	13238.00	18170	20230210	-54.32	8210	20240216	1.10	9530	-12.91	20240102	8210	1.10	20240216	17200	-51.74	20230221	8210	1.10	20240216	1.36	N	306040	500	49 억		202022	N	N	0	N	00	N
80	20240216	100956	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8310	40	2	0.48	56972630	6901	12.58	8270	8370	8210	10750	5790	8270	8255.71	2.05	0	-618	8570	8420	8340	8190	8110	8380	8150	49	2480	500	5950	10	1	9865828	820	2.82	0.63	12	0.07	2946.00	13238.00	18170	20230210	-54.27	8210	20240216	1.22	9530	-12.80	20240102	8210	1.22	20240216	17200	-51.69	20230221	8210	1.22	20240216	1.36	N	306040	500	49 억		202022	N	N	0	N	00	N
81	20240216	090949	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8290	20	2	0.24	6418460	776	1.41	8270	8300	8260	10750	5790	8270	8271.21	2.05	0	-157	8570	8420	8340	8190	8110	8380	8150	49	2480	500	5950	10	1	9865828	818	2.81	0.63	12	0.01	2946.00	13238.00	18170	20230210	-54.38	8260	20240216	0.36	9530	-13.01	20240102	8260	0.36	20240216	17200	-51.80	20230221	8260	0.36	20240216	1.36	N	306040	500	49 억		202022	N	N	0	N	00	N
82	20240215	160947	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8270	-220	5	-2.59	455744900	54749	300.14	8490	8490	8260	11030	5950	8490	8324.41	2.14	0	-9462	8583	8536	8453	8406	8323	8560	8430	49	2540	500	6110	10	1	9865828	816	2.81	0.62	12	0.55	2946.00	13238.00	18410	20230209	-55.08	8260	20240215	0.12	9530	-13.22	20240102	8260	0.12	20240215	17380	-52.42	20230215	8260	0.12	20240215	1.36	N	306040	500	49 억		210827	N	N	0	N	00	N
83	20240215	150953	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8300	-190	5	-2.24	402507370	48316	264.88	8490	8490	8270	11030	5950	8490	8330.73	2.14	0	-9368	8583	8536	8453	8406	8323	8560	8430	49	2540	500	6110	10	1	9865828	819	2.82	0.63	12	0.49	2946.00	13238.00	18410	20230209	-54.92	8270	20240215	0.36	9530	-12.91	20240102	8270	0.36	20240215	17380	-52.24	20230215	8270	0.36	20240215	1.36	N	306040	500	49 억		210827	N	N	0	N	00	N
84	20240215	140946	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8320	-170	5	-2.00	324105950	38868	213.08	8490	8490	8270	11030	5950	8490	8338.63	2.14	0	-7202	8583	8536	8453	8406	8323	8560	8430	49	2540	500	6110	10	1	9865828	821	2.82	0.63	12	0.39	2946.00	13238.00	18410	20230209	-54.81	8270	20240215	0.60	9530	-12.70	20240102	8270	0.60	20240215	17380	-52.13	20230215	8270	0.60	20240215	1.36	N	306040	500	49 억		210827	N	N	0	N	00	N
85	20240215	130921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8340	-150	5	-1.77	177118800	21176	116.09	8490	8490	8330	11030	5950	8490	8364.13	2.14	0	-5804	8583	8536	8453	8406	8323	8560	8430	49	2540	500	6110	10	1	9865828	823	2.83	0.63	12	0.21	2946.00	13238.00	18410	20230209	-54.70	8280	20240124	0.72	9530	-12.49	20240102	8280	0.72	20240124	17380	-52.01	20230215	8280	0.72	20240124	1.36	N	306040	500	49 억		210827	N	N	0	N	00	N
86	20240215	120947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8340	-150	5	-1.77	147969540	17688	96.97	8490	8490	8330	11030	5950	8490	8365.53	2.14	0	-5280	8583	8536	8453	8406	8323	8560	8430	49	2540	500	6110	10	1	9865828	823	2.83	0.63	12	0.18	2946.00	13238.00	18410	20230209	-54.70	8280	20240124	0.72	9530	-12.49	20240102	8280	0.72	20240124	17380	-52.01	20230215	8280	0.72	20240124	1.36	N	306040	500	49 억		210827	N	N	0	N	00	N
87	20240215	110939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8330	-160	5	-1.88	129031560	15419	84.53	8490	8490	8330	11030	5950	8490	8368.35	2.14	0	-4481	8583	8536	8453	8406	8323	8560	8430	49	2540	500	6110	10	1	9865828	822	2.83	0.63	12	0.16	2946.00	13238.00	18410	20230209	-54.75	8280	20240124	0.60	9530	-12.59	20240102	8280	0.60	20240124	17380	-52.07	20230215	8280	0.60	20240124	1.36	N	306040	500	49 억		210827	N	N	0	N	00	N
88	20240215	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8350	-140	5	-1.65	86130910	10281	56.36	8490	8490	8330	11030	5950	8490	8377.68	2.14	0	-2267	8583	8536	8453	8406	8323	8560	8430	49	2540	500	6110	10	1	9865828	824	2.83	0.63	12	0.10	2946.00	13238.00	18410	20230209	-54.64	8280	20240124	0.85	9530	-12.38	20240102	8280	0.85	20240124	17380	-51.96	20230215	8280	0.85	20240124	1.36	N	306040	500	49 억		210827	N	N	0	N	00	N
89	20240215	090942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8430	-60	5	-0.71	8938040	1055	5.78	8490	8490	8430	11030	5950	8490	8472.08	2.14	0	-594	8583	8536	8453	8406	8323	8560	8430	49	2540	500	6110	10	1	9865828	832	2.86	0.64	12	0.01	2946.00	13238.00	18410	20230209	-54.21	8280	20240124	1.81	9530	-11.54	20240102	8280	1.81	20240124	17380	-51.50	20230215	8280	1.81	20240124	1.36	N	306040	500	49 억		210827	N	N	0	N	00	N
90	20240214	160936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8490	0	3	0.00	153071970	18156	92.55	8420	8500	8370	11030	5950	8490	8430.93	2.15	0	-1549	8690	8590	8500	8400	8310	8545	8355	49	2540	500	6110	10	1	9865828	838	2.88	0.64	12	0.18	2946.00	13238.00	18450	20230208	-53.98	8280	20240124	2.54	9530	-10.91	20240102	8280	2.54	20240124	17620	-51.82	20230214	8280	2.54	20240124	1.36	N	306040	500	49 억		212141	N	N	0	N	00	N
91	20240214	150938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8490	0	3	0.00	145343400	17245	87.91	8420	8500	8370	11030	5950	8490	8428.15	2.15	0	-1674	8690	8590	8500	8400	8310	8545	8355	49	2540	500	6110	10	1	9865828	838	2.88	0.64	12	0.17	2946.00	13238.00	18450	20230208	-53.98	8280	20240124	2.54	9530	-10.91	20240102	8280	2.54	20240124	17620	-51.82	20230214	8280	2.54	20240124	1.36	N	306040	500	49 억		212141	N	N	0	N	00	N
92	20240214	140934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8440	-50	5	-0.59	117102400	13916	70.94	8420	8480	8370	11030	5950	8490	8414.95	2.15	0	-1216	8690	8590	8500	8400	8310	8545	8355	49	2540	500	6110	10	1	9865828	833	2.86	0.64	12	0.14	2946.00	13238.00	18450	20230208	-54.25	8280	20240124	1.93	9530	-11.44	20240102	8280	1.93	20240124	17620	-52.10	20230214	8280	1.93	20240124	1.36	N	306040	500	49 억		212141	N	N	0	N	00	N
93	20240214	130937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8400	-90	5	-1.06	85406080	10151	51.75	8420	8480	8370	11030	5950	8490	8413.56	2.15	0	-1117	8690	8590	8500	8400	8310	8545	8355	49	2540	500	6110	10	1	9865828	829	2.85	0.63	12	0.10	2946.00	13238.00	18450	20230208	-54.47	8280	20240124	1.45	9530	-11.86	20240102	8280	1.45	20240124	17620	-52.33	20230214	8280	1.45	20240124	1.36	N	306040	500	49 억		212141	N	N	0	N	00	N
94	20240214	120928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8390	-100	5	-1.18	71540020	8498	43.32	8420	8480	8370	11030	5950	8490	8418.45	2.15	0	-624	8690	8590	8500	8400	8310	8545	8355	49	2540	500	6110	10	1	9865828	828	2.85	0.63	12	0.09	2946.00	13238.00	18450	20230208	-54.53	8280	20240124	1.33	9530	-11.96	20240102	8280	1.33	20240124	17620	-52.38	20230214	8280	1.33	20240124	1.36	N	306040	500	49 억		212141	N	N	0	N	00	N
95	20240214	110935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8450	-40	5	-0.47	51001380	6052	30.85	8420	8480	8390	11030	5950	8490	8427.19	2.15	0	281	8690	8590	8500	8400	8310	8545	8355	49	2540	500	6110	10	1	9865828	834	2.87	0.64	12	0.06	2946.00	13238.00	18450	20230208	-54.20	8280	20240124	2.05	9530	-11.33	20240102	8280	2.05	20240124	17620	-52.04	20230214	8280	2.05	20240124	1.36	N	306040	500	49 억		212141	N	N	0	N	00	N
96	20240214	090927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8480	-10	5	-0.12	11902020	1413	7.20	8420	8480	8420	11030	5950	8490	8423.23	2.15	0	770	8690	8590	8500	8400	8310	8545	8355	49	2540	500	6110	10	1	9865828	837	2.88	0.64	12	0.01	2946.00	13238.00	18450	20230208	-54.04	8280	20240124	2.42	9530	-11.02	20240102	8280	2.42	20240124	17620	-51.87	20230214	8280	2.42	20240124	1.36	N	306040	500	49 억		212141	N	N	0	N	00	N
97	20240213	160924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8490	-30	5	-0.35	165493080	19561	101.54	8520	8600	8410	11070	5970	8520	8460.36	2.13	0	1670	8666	8592	8516	8442	8366	8555	8405	49	2550	500	6130	10	1	9865828	838	2.88	0.64	12	0.20	2946.00	13238.00	18470	20230207	-54.03	8280	20240124	2.54	9530	-10.91	20240102	8280	2.54	20240124	17780	-52.25	20230213	8280	2.54	20240124	1.37	N	306040	500	49 억		210471	N	N	0	N	00	N
98	20240213	150923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8430	-90	5	-1.06	156254920	18470	95.87	8520	8600	8410	11070	5970	8520	8459.93	2.13	0	1756	8666	8592	8516	8442	8366	8555	8405	49	2550	500	6130	10	1	9865828	832	2.86	0.64	12	0.19	2946.00	13238.00	18470	20230207	-54.36	8280	20240124	1.81	9530	-11.54	20240102	8280	1.81	20240124	17780	-52.59	20230213	8280	1.81	20240124	1.37	N	306040	500	49 억		210471	N	N	0	N	00	N
99	20240213	140932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8420	-100	5	-1.17	120465320	14221	73.82	8520	8600	8420	11070	5970	8520	8470.95	2.13	0	1717	8666	8592	8516	8442	8366	8555	8405	49	2550	500	6130	10	1	9865828	831	2.86	0.64	12	0.14	2946.00	13238.00	18470	20230207	-54.41	8280	20240124	1.69	9530	-11.65	20240102	8280	1.69	20240124	17780	-52.64	20230213	8280	1.69	20240124	1.37	N	306040	500	49 억		210471	N	N	0	N	00	N
100	20240213	130920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8460	-60	5	-0.70	82831820	9757	50.65	8520	8600	8430	11070	5970	8520	8489.48	2.13	0	1368	8666	8592	8516	8442	8366	8555	8405	49	2550	500	6130	10	1	9865828	835	2.87	0.64	12	0.10	2946.00	13238.00	18470	20230207	-54.20	8280	20240124	2.17	9530	-11.23	20240102	8280	2.17	20240124	17780	-52.42	20230213	8280	2.17	20240124	1.37	N	306040	500	49 억		210471	N	N	0	N	00	N
101	20240213	120930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8470	-50	5	-0.59	55727220	6553	34.02	8520	8600	8460	11070	5970	8520	8504.08	2.13	0	529	8666	8592	8516	8442	8366	8555	8405	49	2550	500	6130	10	1	9865828	836	2.88	0.64	12	0.07	2946.00	13238.00	18470	20230207	-54.14	8280	20240124	2.29	9530	-11.12	20240102	8280	2.29	20240124	17780	-52.36	20230213	8280	2.29	20240124	1.37	N	306040	500	49 억		210471	N	N	0	N	00	N
102	20240213	110953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8510	-10	5	-0.12	36954930	4342	22.54	8520	8600	8460	11070	5970	8520	8511.04	2.13	0	279	8666	8592	8516	8442	8366	8555	8405	49	2550	500	6130	10	1	9865828	840	2.89	0.64	12	0.04	2946.00	13238.00	18470	20230207	-53.93	8280	20240124	2.78	9530	-10.70	20240102	8280	2.78	20240124	17780	-52.14	20230213	8280	2.78	20240124	1.37	N	306040	500	49 억		210471	N	N	0	N	00	N
103	20240213	100813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8510	-10	5	-0.12	26540880	3117	16.18	8520	8600	8480	11070	5970	8520	8514.88	2.13	0	307	8666	8592	8516	8442	8366	8555	8405	49	2550	500	6130	10	1	9865828	840	2.89	0.64	12	0.03	2946.00	13238.00	18470	20230207	-53.93	8280	20240124	2.78	9530	-10.70	20240102	8280	2.78	20240124	17780	-52.14	20230213	8280	2.78	20240124	1.37	N	306040	500	49 억		210471	N	N	0	N	00	N