KissMeData/472850/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	161251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	-310	5	-4.07	2133329810	284581	34.80	7530	7740	7300	9890	5330	7610	7497.65	0.86	0	-1350	8683	8146	7823	7286	6963	7985	7125	162	2280	500	5320	10	1	32343933	2361	0.00	0.00	12	0.88	0.00	0.00	11180	20240202	-34.70	6860	20240220	6.41	11180	-34.70	20240202	6860	6.41	20240220	11180	-34.70	20240202	6860	6.41	20240220	1.12	N	472850	500	161 억		278730	N	N	22	N	00	N
3	20240229	151258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-230	5	-3.02	1865621610	247990	30.33	7530	7740	7340	9890	5330	7610	7522.97	0.86	0	6956	8683	8146	7823	7286	6963	7985	7125	162	2280	500	5320	10	1	32343933	2387	0.00	0.00	12	0.77	0.00	0.00	11180	20240202	-33.99	6860	20240220	7.58	11180	-33.99	20240202	6860	7.58	20240220	11180	-33.99	20240202	6860	7.58	20240220	1.12	N	472850	500	161 억		278730	N	N	22	N	00	N
4	20240229	141257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7520	-90	5	-1.18	1392215190	184308	22.54	7530	7740	7440	9890	5330	7610	7553.74	0.86	0	3481	8683	8146	7823	7286	6963	7985	7125	162	2280	500	5320	10	1	32343933	2432	0.00	0.00	12	0.57	0.00	0.00	11180	20240202	-32.74	6860	20240220	9.62	11180	-32.74	20240202	6860	9.62	20240220	11180	-32.74	20240202	6860	9.62	20240220	1.12	N	472850	500	161 억		278730	N	N	22	N	00	N
5	20240229	131256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	-10	5	-0.13	1080818940	142935	17.48	7530	7740	7460	9890	5330	7610	7561.61	0.86	0	3900	8683	8146	7823	7286	6963	7985	7125	162	2280	500	5320	10	1	32343933	2458	0.00	0.00	12	0.44	0.00	0.00	11180	20240202	-32.02	6860	20240220	10.79	11180	-32.02	20240202	6860	10.79	20240220	11180	-32.02	20240202	6860	10.79	20240220	1.12	N	472850	500	161 억		278730	N	N	22	N	00	N
6	20240229	121254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	30	2	0.39	1022547340	135277	16.54	7530	7740	7460	9890	5330	7610	7558.91	0.86	0	4135	8683	8146	7823	7286	6963	7985	7125	162	2280	500	5320	10	1	32343933	2471	0.00	0.00	12	0.42	0.00	0.00	11180	20240202	-31.66	6860	20240220	11.37	11180	-31.66	20240202	6860	11.37	20240220	11180	-31.66	20240202	6860	11.37	20240220	1.12	N	472850	500	161 억		278730	N	N	22	N	00	N
7	20240229	111300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	-30	5	-0.39	822522710	109054	13.34	7530	7620	7460	9890	5330	7610	7542.34	0.86	0	5274	8683	8146	7823	7286	6963	7985	7125	162	2280	500	5320	10	1	32343933	2452	0.00	0.00	12	0.34	0.00	0.00	11180	20240202	-32.20	6860	20240220	10.50	11180	-32.20	20240202	6860	10.50	20240220	11180	-32.20	20240202	6860	10.50	20240220	1.12	N	472850	500	161 억		278730	N	N	22	N	00	N
8	20240229	101300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	-40	5	-0.53	631080440	83765	10.24	7530	7620	7460	9890	5330	7610	7533.93	0.86	0	5623	8683	8146	7823	7286	6963	7985	7125	162	2280	500	5320	10	1	32343933	2448	0.00	0.00	12	0.26	0.00	0.00	11180	20240202	-32.29	6860	20240220	10.35	11180	-32.29	20240202	6860	10.35	20240220	11180	-32.29	20240202	6860	10.35	20240220	1.12	N	472850	500	161 억		278730	N	N	22	N	00	N
9	20240229	091258	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	-10	5	-0.13	254959200	33836	4.14	7530	7620	7460	9890	5330	7610	7535.12	0.86	0	435	8683	8146	7823	7286	6963	7985	7125	162	2280	500	5320	10	1	32343933	2458	0.00	0.00	12	0.10	0.00	0.00	11180	20240202	-32.02	6860	20240220	10.79	11180	-32.02	20240202	6860	10.79	20240220	11180	-32.02	20240202	6860	10.79	20240220	1.12	N	472850	500	161 억		278730	N	N	22	N	00	N
10	20240228	161142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	-380	5	-4.76	6362123780	805665	62.89	7860	8360	7500	10380	5600	7990	7896.61	0.76	0	-13846	8543	8266	7813	7536	7083	8405	7675	162	2390	500	5590	10	1	32343933	2461	0.00	0.00	12	2.49	0.00	0.00	11180	20240202	-31.93	6860	20240220	10.93	11180	-31.93	20240202	6860	10.93	20240220	11180	-31.93	20240202	6860	10.93	20240220	1.36	N	472850	500	161 억		245656	N	N	22	N	00	N
11	20240228	151139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	-450	5	-5.63	6009510650	758933	59.25	7860	8360	7510	10380	5600	7990	7917.82	0.76	0	-12679	8543	8266	7813	7536	7083	8405	7675	162	2390	500	5590	10	1	32343933	2439	0.00	0.00	12	2.35	0.00	0.00	11180	20240202	-32.56	6860	20240220	9.91	11180	-32.56	20240202	6860	9.91	20240220	11180	-32.56	20240202	6860	9.91	20240220	1.36	N	472850	500	161 억		245656	N	N	20	N	00	N
12	20240228	141256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7810	-180	5	-2.25	5299814200	666028	51.99	7860	8360	7610	10380	5600	7990	7957.06	0.76	0	-12520	8543	8266	7813	7536	7083	8405	7675	162	2390	500	5590	10	1	32343933	2526	0.00	0.00	12	2.06	0.00	0.00	11180	20240202	-30.14	6860	20240220	13.85	11180	-30.14	20240202	6860	13.85	20240220	11180	-30.14	20240202	6860	13.85	20240220	1.36	N	472850	500	161 억		245656	N	N	20	N	00	N
13	20240228	131237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7800	-190	5	-2.38	4863596970	609661	47.59	7860	8360	7610	10380	5600	7990	7977.42	0.76	0	-7359	8543	8266	7813	7536	7083	8405	7675	162	2390	500	5590	10	1	32343933	2523	0.00	0.00	12	1.88	0.00	0.00	11180	20240202	-30.23	6860	20240220	13.70	11180	-30.23	20240202	6860	13.70	20240220	11180	-30.23	20240202	6860	13.70	20240220	1.36	N	472850	500	161 억		245656	N	N	20	N	00	N
14	20240228	121300	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7860	-130	5	-1.63	4627003010	579232	45.22	7860	8360	7610	10380	5600	7990	7988.15	0.76	0	-5669	8543	8266	7813	7536	7083	8405	7675	162	2390	500	5590	10	1	32343933	2542	0.00	0.00	12	1.79	0.00	0.00	11180	20240202	-29.70	6860	20240220	14.58	11180	-29.70	20240202	6860	14.58	20240220	11180	-29.70	20240202	6860	14.58	20240220	1.36	N	472850	500	161 억		245656	N	N	20	N	00	N
15	20240228	111215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7900	-90	5	-1.13	4185726120	522766	40.81	7860	8360	7610	10380	5600	7990	8007.07	0.76	0	-3732	8543	8266	7813	7536	7083	8405	7675	162	2390	500	5590	10	1	32343933	2555	0.00	0.00	12	1.62	0.00	0.00	11180	20240202	-29.34	6860	20240220	15.16	11180	-29.34	20240202	6860	15.16	20240220	11180	-29.34	20240202	6860	15.16	20240220	1.36	N	472850	500	161 억		245656	N	N	20	N	00	N
16	20240228	101257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8070	80	2	1.00	3651434520	455518	35.56	7860	8360	7610	10380	5600	7990	8016.34	0.76	0	5174	8543	8266	7813	7536	7083	8405	7675	162	2390	500	5590	10	1	32343933	2610	0.00	0.00	12	1.41	0.00	0.00	11180	20240202	-27.82	6860	20240220	17.64	11180	-27.82	20240202	6860	17.64	20240220	11180	-27.82	20240202	6860	17.64	20240220	1.36	N	472850	500	161 억		245656	N	N	20	N	00	N
17	20240228	091301	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7900	-90	5	-1.13	1385573280	176297	13.76	7860	8020	7610	10380	5600	7990	7854.88	0.76	0	-2709	8543	8266	7813	7536	7083	8405	7675	162	2390	500	5590	10	1	32343933	2555	0.00	0.00	12	0.55	0.00	0.00	11180	20240202	-29.34	6860	20240220	15.16	11180	-29.34	20240202	6860	15.16	20240220	11180	-29.34	20240202	6860	15.16	20240220	1.36	N	472850	500	161 억		245656	N	N	20	N	00	N
18	20240227	161255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7990	420	2	5.55	9761192150	1260545	217.21	7560	8090	7360	9840	5300	7570	7742.96	0.76	0	-8021	8230	7900	7730	7400	7230	7815	7315	162	2270	500	5290	10	1	32343933	2584	0.00	0.00	12	3.90	0.00	0.00	11180	20240202	-28.53	6860	20240220	16.47	11180	-28.53	20240202	6860	16.47	20240220	11180	-28.53	20240202	6860	16.47	20240220	1.23	N	472850	500	161 억		244370	N	N	20	N	00	N
19	20240227	151256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7900	330	2	4.36	9104493690	1177844	202.96	7560	8090	7360	9840	5300	7570	7729.80	0.76	0	-16133	8230	7900	7730	7400	7230	7815	7315	162	2270	500	5290	10	1	32343933	2555	0.00	0.00	12	3.64	0.00	0.00	11180	20240202	-29.34	6860	20240220	15.16	11180	-29.34	20240202	6860	15.16	20240220	11180	-29.34	20240202	6860	15.16	20240220	1.23	N	472850	500	161 억		244370	N	N	31	N	00	N
20	20240227	141253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7520	-50	5	-0.66	7332526320	950611	163.81	7560	8090	7360	9840	5300	7570	7713.50	0.76	0	-45582	8230	7900	7730	7400	7230	7815	7315	162	2270	500	5290	10	1	32343933	2432	0.00	0.00	12	2.94	0.00	0.00	11180	20240202	-32.74	6860	20240220	9.62	11180	-32.74	20240202	6860	9.62	20240220	11180	-32.74	20240202	6860	9.62	20240220	1.23	N	472850	500	161 억		244370	N	N	31	N	00	N
21	20240227	131214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	-110	5	-1.45	6944440230	898708	154.86	7560	8090	7360	9840	5300	7570	7727.15	0.76	0	-46540	8230	7900	7730	7400	7230	7815	7315	162	2270	500	5290	10	1	32343933	2413	0.00	0.00	12	2.78	0.00	0.00	11180	20240202	-33.27	6860	20240220	8.75	11180	-33.27	20240202	6860	8.75	20240220	11180	-33.27	20240202	6860	8.75	20240220	1.23	N	472850	500	161 억		244370	N	N	31	N	00	N
22	20240227	121254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	-110	5	-1.45	1601764060	213265	36.75	7560	7750	7360	9840	5300	7570	7510.66	0.76	0	-12453	8230	7900	7730	7400	7230	7815	7315	162	2270	500	5290	10	1	32343933	2413	0.00	0.00	12	0.66	0.00	0.00	11180	20240202	-33.27	6860	20240220	8.75	11180	-33.27	20240202	6860	8.75	20240220	11180	-33.27	20240202	6860	8.75	20240220	1.23	N	472850	500	161 억		244370	N	N	31	N	00	N
23	20240227	111257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7490	-80	5	-1.06	1407024570	187164	32.25	7560	7750	7360	9840	5300	7570	7517.58	0.76	0	-13062	8230	7900	7730	7400	7230	7815	7315	162	2270	500	5290	10	1	32343933	2423	0.00	0.00	12	0.58	0.00	0.00	11180	20240202	-33.01	6860	20240220	9.18	11180	-33.01	20240202	6860	9.18	20240220	11180	-33.01	20240202	6860	9.18	20240220	1.23	N	472850	500	161 억		244370	N	N	31	N	00	N
24	20240227	101249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7500	-70	5	-0.92	966437770	129505	22.32	7560	7630	7360	9840	5300	7570	7462.50	0.76	0	-9988	8230	7900	7730	7400	7230	7815	7315	162	2270	500	5290	10	1	32343933	2426	0.00	0.00	12	0.40	0.00	0.00	11180	20240202	-32.92	6860	20240220	9.33	11180	-32.92	20240202	6860	9.33	20240220	11180	-32.92	20240202	6860	9.33	20240220	1.23	N	472850	500	161 억		244370	N	N	31	N	00	N
25	20240227	091255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7500	-70	5	-0.92	268227550	35708	6.15	7560	7630	7460	9840	5300	7570	7511.59	0.76	0	-236	8230	7900	7730	7400	7230	7815	7315	162	2270	500	5290	10	1	32343933	2426	0.00	0.00	12	0.11	0.00	0.00	11180	20240202	-32.92	6860	20240220	9.33	11180	-32.92	20240202	6860	9.33	20240220	11180	-32.92	20240202	6860	9.33	20240220	1.23	N	472850	500	161 억		244370	N	N	31	N	00	N
26	20240226	161249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	-160	5	-2.07	4478015540	575985	59.87	7710	8060	7560	10040	5420	7730	7774.75	0.86	0	-29322	8550	8140	7770	7360	6990	8345	7565	162	2310	500	5410	10	1	32343933	2448	0.00	0.00	12	1.78	0.00	0.00	11180	20240202	-32.29	6860	20240220	10.35	11180	-32.29	20240202	6860	10.35	20240220	11180	-32.29	20240202	6860	10.35	20240220	1.28	N	472850	500	161 억		277259	N	N	31	N	00	N
27	20240226	151240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	-120	5	-1.55	4345148960	558462	58.05	7710	8060	7560	10040	5420	7730	7780.56	0.86	0	-27049	8550	8140	7770	7360	6990	8345	7565	162	2310	500	5410	10	1	32343933	2461	0.00	0.00	12	1.73	0.00	0.00	11180	20240202	-31.93	6860	20240220	10.93	11180	-31.93	20240202	6860	10.93	20240220	11180	-31.93	20240202	6860	10.93	20240220	1.28	N	472850	500	161 억		277259	N	N	942	N	00	N
28	20240226	141246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	-110	5	-1.42	4111645110	527736	54.85	7710	8060	7570	10040	5420	7730	7791.10	0.86	0	-23428	8550	8140	7770	7360	6990	8345	7565	162	2310	500	5410	10	1	32343933	2465	0.00	0.00	12	1.63	0.00	0.00	11180	20240202	-31.84	6860	20240220	11.08	11180	-31.84	20240202	6860	11.08	20240220	11180	-31.84	20240202	6860	11.08	20240220	1.28	N	472850	500	161 억		277259	N	N	942	N	00	N
29	20240226	131238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	-60	5	-0.78	3722227040	476659	49.54	7710	8060	7570	10040	5420	7730	7808.99	0.86	0	-20919	8550	8140	7770	7360	6990	8345	7565	162	2310	500	5410	10	1	32343933	2481	0.00	0.00	12	1.47	0.00	0.00	11180	20240202	-31.40	6860	20240220	11.81	11180	-31.40	20240202	6860	11.81	20240220	11180	-31.40	20240202	6860	11.81	20240220	1.28	N	472850	500	161 억		277259	N	N	942	N	00	N
30	20240226	121238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7780	50	2	0.65	3486651080	446069	46.36	7710	8060	7570	10040	5420	7730	7816.39	0.86	0	-13231	8550	8140	7770	7360	6990	8345	7565	162	2310	500	5410	10	1	32343933	2516	0.00	0.00	12	1.38	0.00	0.00	11180	20240202	-30.41	6860	20240220	13.41	11180	-30.41	20240202	6860	13.41	20240220	11180	-30.41	20240202	6860	13.41	20240220	1.28	N	472850	500	161 억		277259	N	N	942	N	00	N
31	20240226	111236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7770	40	2	0.52	3198274090	408772	42.49	7710	8060	7570	10040	5420	7730	7824.10	0.86	0	-7829	8550	8140	7770	7360	6990	8345	7565	162	2310	500	5410	10	1	32343933	2513	0.00	0.00	12	1.26	0.00	0.00	11180	20240202	-30.50	6860	20240220	13.27	11180	-30.50	20240202	6860	13.27	20240220	11180	-30.50	20240202	6860	13.27	20240220	1.28	N	472850	500	161 억		277259	N	N	942	N	00	N
32	20240226	101232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	8050	320	2	4.14	2356659930	302129	31.40	7710	8060	7570	10040	5420	7730	7800.18	0.86	0	3442	8550	8140	7770	7360	6990	8345	7565	162	2310	500	5410	10	1	32343933	2604	0.00	0.00	12	0.93	0.00	0.00	11180	20240202	-28.00	6860	20240220	17.35	11180	-28.00	20240202	6860	17.35	20240220	11180	-28.00	20240202	6860	17.35	20240220	1.28	N	472850	500	161 억		277259	N	N	942	N	00	N
33	20240226	091230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-80	5	-1.03	724901930	95100	9.88	7710	7710	7570	10040	5420	7730	7622.52	0.86	0	23723	8550	8140	7770	7360	6990	8345	7565	162	2310	500	5410	10	1	32343933	2474	0.00	0.00	12	0.29	0.00	0.00	11180	20240202	-31.57	6860	20240220	11.52	11180	-31.57	20240202	6860	11.52	20240220	11180	-31.57	20240202	6860	11.52	20240220	1.28	N	472850	500	161 억		277259	N	N	942	N	00	N
34	20240223	161231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7730	20	2	0.26	7414007350	955322	46.73	7600	8180	7400	10020	5400	7710	7760.76	0.88	0	-743	8510	8110	7670	7270	6830	8310	7470	162	2310	500	5390	10	1	32343933	2500	0.00	0.00	12	2.95	0.00	0.00	11180	20240202	-30.86	6860	20240220	12.68	11180	-30.86	20240202	6860	12.68	20240220	11180	-30.86	20240202	6860	12.68	20240220	1.09	N	472850	500	161 억		284101	N	N	942	N	00	N
35	20240223	151224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7800	90	2	1.17	7206269150	928486	45.41	7600	8180	7400	10020	5400	7710	7761.32	0.88	0	-4440	8510	8110	7670	7270	6830	8310	7470	162	2310	500	5390	10	1	32343933	2523	0.00	0.00	12	2.87	0.00	0.00	11180	20240202	-30.23	6860	20240220	13.70	11180	-30.23	20240202	6860	13.70	20240220	11180	-30.23	20240202	6860	13.70	20240220	1.09	N	472850	500	161 억		284101	N	N	27	N	00	N
36	20240223	141223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7820	110	2	1.43	6461819430	833017	40.74	7600	8180	7400	10020	5400	7710	7757.13	0.88	0	-7529	8510	8110	7670	7270	6830	8310	7470	162	2310	500	5390	10	1	32343933	2529	0.00	0.00	12	2.58	0.00	0.00	11180	20240202	-30.05	6860	20240220	13.99	11180	-30.05	20240202	6860	13.99	20240220	11180	-30.05	20240202	6860	13.99	20240220	1.09	N	472850	500	161 억		284101	N	N	27	N	00	N
37	20240223	131224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7880	170	2	2.20	4298178360	561030	27.44	7600	7990	7400	10020	5400	7710	7661.22	0.88	0	-9099	8510	8110	7670	7270	6830	8310	7470	162	2310	500	5390	10	1	32343933	2549	0.00	0.00	12	1.73	0.00	0.00	11180	20240202	-29.52	6860	20240220	14.87	11180	-29.52	20240202	6860	14.87	20240220	11180	-29.52	20240202	6860	14.87	20240220	1.09	N	472850	500	161 억		284101	N	N	27	N	00	N
38	20240223	121227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7800	90	2	1.17	3252787610	427535	20.91	7600	7890	7400	10020	5400	7710	7608.21	0.88	0	-6651	8510	8110	7670	7270	6830	8310	7470	162	2310	500	5390	10	1	32343933	2523	0.00	0.00	12	1.32	0.00	0.00	11180	20240202	-30.23	6860	20240220	13.70	11180	-30.23	20240202	6860	13.70	20240220	11180	-30.23	20240202	6860	13.70	20240220	1.09	N	472850	500	161 억		284101	N	N	27	N	00	N
39	20240223	111210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	-40	5	-0.52	2717654120	358567	17.54	7600	7810	7400	10020	5400	7710	7579.16	0.88	0	-5917	8510	8110	7670	7270	6830	8310	7470	162	2310	500	5390	10	1	32343933	2481	0.00	0.00	12	1.11	0.00	0.00	11180	20240202	-31.40	6860	20240220	11.81	11180	-31.40	20240202	6860	11.81	20240220	11180	-31.40	20240202	6860	11.81	20240220	1.09	N	472850	500	161 억		284101	N	N	27	N	00	N
40	20240223	101219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7520	-190	5	-2.46	1643999260	219056	10.71	7600	7650	7400	10020	5400	7710	7504.81	0.88	0	-18508	8510	8110	7670	7270	6830	8310	7470	162	2310	500	5390	10	1	32343933	2432	0.00	0.00	12	0.68	0.00	0.00	11180	20240202	-32.74	6860	20240220	9.62	11180	-32.74	20240202	6860	9.62	20240220	11180	-32.74	20240202	6860	9.62	20240220	1.09	N	472850	500	161 억		284101	N	N	27	N	00	N
41	20240223	091221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	-160	5	-2.08	560495200	73931	3.62	7600	7650	7540	10020	5400	7710	7581.11	0.88	0	230	8510	8110	7670	7270	6830	8310	7470	162	2310	500	5390	10	1	32343933	2442	0.00	0.00	12	0.23	0.00	0.00	11180	20240202	-32.47	6860	20240220	10.06	11180	-32.47	20240202	6860	10.06	20240220	11180	-32.47	20240202	6860	10.06	20240220	1.09	N	472850	500	161 억		284101	N	N	27	N	00	N
42	20240222	161207	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7710	480	2	6.64	15623148990	2030040	42.03	7260	8070	7230	9390	5070	7230	7696.27	0.82	0	52413	8736	7982	7456	6702	6176	8360	7080	162	2160	500	5060	10	1	32343933	2494	0.00	0.00	12	6.28	0.00	0.00	11180	20240202	-31.04	6860	20240220	12.39	11180	-31.04	20240202	6860	12.39	20240220	11180	-31.04	20240202	6860	12.39	20240220	1.10	N	472850	500	161 억		263938	N	N	27	N	00	N
43	20240222	151216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7710	480	2	6.64	15344398750	1993818	41.28	7260	8070	7230	9390	5070	7230	7696.28	0.82	0	50486	8736	7982	7456	6702	6176	8360	7080	162	2160	500	5060	10	1	32343933	2494	0.00	0.00	12	6.16	0.00	0.00	11180	20240202	-31.04	6860	20240220	12.39	11180	-31.04	20240202	6860	12.39	20240220	11180	-31.04	20240202	6860	12.39	20240220	1.10	N	472850	500	161 억		263938	N	N	0	N	00	N
44	20240222	141214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	390	2	5.39	14500611260	1884274	39.01	7260	8070	7230	9390	5070	7230	7695.91	0.82	0	56744	8736	7982	7456	6702	6176	8360	7080	162	2160	500	5060	10	1	32343933	2465	0.00	0.00	12	5.83	0.00	0.00	11180	20240202	-31.84	6860	20240220	11.08	11180	-31.84	20240202	6860	11.08	20240220	11180	-31.84	20240202	6860	11.08	20240220	1.10	N	472850	500	161 억		263938	N	N	0	N	00	N
45	20240222	131158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7740	510	2	7.05	12010485280	1559928	32.30	7260	8070	7230	9390	5070	7230	7699.76	0.82	0	40930	8736	7982	7456	6702	6176	8360	7080	162	2160	500	5060	10	1	32343933	2503	0.00	0.00	12	4.82	0.00	0.00	11180	20240202	-30.77	6860	20240220	12.83	11180	-30.77	20240202	6860	12.83	20240220	11180	-30.77	20240202	6860	12.83	20240220	1.10	N	472850	500	161 억		263938	N	N	0	N	00	N
46	20240222	121208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	360	2	4.98	8154575160	1072121	22.20	7260	7820	7230	9390	5070	7230	7606.46	0.82	0	35914	8736	7982	7456	6702	6176	8360	7080	162	2160	500	5060	10	1	32343933	2455	0.00	0.00	12	3.31	0.00	0.00	11180	20240202	-32.11	6860	20240220	10.64	11180	-32.11	20240202	6860	10.64	20240220	11180	-32.11	20240202	6860	10.64	20240220	1.10	N	472850	500	161 억		263938	N	N	0	N	00	N
47	20240222	111208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	390	2	5.39	7111635000	936279	19.39	7260	7820	7230	9390	5070	7230	7596.13	0.82	0	54896	8736	7982	7456	6702	6176	8360	7080	162	2160	500	5060	10	1	32343933	2465	0.00	0.00	12	2.89	0.00	0.00	11180	20240202	-31.84	6860	20240220	11.08	11180	-31.84	20240202	6860	11.08	20240220	11180	-31.84	20240202	6860	11.08	20240220	1.10	N	472850	500	161 억		263938	N	N	0	N	00	N
48	20240222	101158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	300	2	4.15	6192026440	815423	16.88	7260	7820	7230	9390	5070	7230	7594.20	0.82	0	62178	8736	7982	7456	6702	6176	8360	7080	162	2160	500	5060	10	1	32343933	2435	0.00	0.00	12	2.52	0.00	0.00	11180	20240202	-32.65	6860	20240220	9.77	11180	-32.65	20240202	6860	9.77	20240220	11180	-32.65	20240202	6860	9.77	20240220	1.10	N	472850	500	161 억		263938	N	N	0	N	00	N
49	20240222	091218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	200	2	2.77	966688410	131365	2.72	7260	7460	7230	9390	5070	7230	7360.04	0.82	0	-9544	8736	7982	7456	6702	6176	8360	7080	162	2160	500	5060	10	1	32343933	2403	0.00	0.00	12	0.41	0.00	0.00	11180	20240202	-33.54	6860	20240220	8.31	11180	-33.54	20240202	6860	8.31	20240220	11180	-33.54	20240202	6860	8.31	20240220	1.10	N	472850	500	161 억		263938	N	N	0	N	00	N
50	20240221	161202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	260	2	3.73	36460247820	4796922	1093.09	6950	8210	6930	9060	4880	6970	7601.07	0.87	0	-15764	7310	7140	7000	6830	6690	7070	6760	162	2090	500	4870	10	1	32343933	2338	0.00	0.00	12	14.83	0.00	0.00	11180	20240202	-35.33	6860	20240220	5.39	11180	-35.33	20240202	6860	5.39	20240220	11180	-35.33	20240202	6860	5.39	20240220	1.10	N	472850	500	161 억		282090	N	N	19	N	00	N
51	20240221	151154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	270	2	3.87	36117834700	4749618	1082.31	6950	8210	6930	9060	4880	6970	7604.38	0.87	0	-21129	7310	7140	7000	6830	6690	7070	6760	162	2090	500	4870	10	1	32343933	2342	0.00	0.00	12	14.68	0.00	0.00	11180	20240202	-35.24	6860	20240220	5.54	11180	-35.24	20240202	6860	5.54	20240220	11180	-35.24	20240202	6860	5.54	20240220	1.10	N	472850	500	161 억		282090	N	N	19	N	00	N
52	20240221	141152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	350	2	5.02	34965227600	4591908	1046.38	6950	8210	6930	9060	4880	6970	7614.55	0.87	0	-30433	7310	7140	7000	6830	6690	7070	6760	162	2090	500	4870	10	1	32343933	2368	0.00	0.00	12	14.20	0.00	0.00	11180	20240202	-34.53	6860	20240220	6.71	11180	-34.53	20240202	6860	6.71	20240220	11180	-34.53	20240202	6860	6.71	20240220	1.10	N	472850	500	161 억		282090	N	N	19	N	00	N
53	20240221	131153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	390	2	5.60	33536989530	4397508	1002.08	6950	8210	6930	9060	4880	6970	7626.38	0.87	0	-31880	7310	7140	7000	6830	6690	7070	6760	162	2090	500	4870	10	1	32343933	2381	0.00	0.00	12	13.60	0.00	0.00	11180	20240202	-34.17	6860	20240220	7.29	11180	-34.17	20240202	6860	7.29	20240220	11180	-34.17	20240202	6860	7.29	20240220	1.10	N	472850	500	161 억		282090	N	N	19	N	00	N
54	20240221	121156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7970	1000	2	14.35	19177421480	2523285	574.99	6950	8090	6930	9060	4880	6970	7600.21	0.87	0	-36020	7310	7140	7000	6830	6690	7070	6760	162	2090	500	4870	10	1	32343933	2578	0.00	0.00	12	7.80	0.00	0.00	11180	20240202	-28.71	6860	20240220	16.18	11180	-28.71	20240202	6860	16.18	20240220	11180	-28.71	20240202	6860	16.18	20240220	1.10	N	472850	500	161 억		282090	N	N	19	N	00	N
55	20240221	111202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	380	2	5.45	8505523480	1156732	263.59	6950	7590	6930	9060	4880	6970	7353.10	0.87	0	-6469	7310	7140	7000	6830	6690	7070	6760	162	2090	500	4870	10	1	32343933	2377	0.00	0.00	12	3.58	0.00	0.00	11180	20240202	-34.26	6860	20240220	7.14	11180	-34.26	20240202	6860	7.14	20240220	11180	-34.26	20240202	6860	7.14	20240220	1.10	N	472850	500	161 억		282090	N	N	19	N	00	N
56	20240221	101150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	510	2	7.32	6177643260	839170	191.23	6950	7590	6930	9060	4880	6970	7361.66	0.87	0	-6005	7310	7140	7000	6830	6690	7070	6760	162	2090	500	4870	10	1	32343933	2419	0.00	0.00	12	2.59	0.00	0.00	11180	20240202	-33.09	6860	20240220	9.04	11180	-33.09	20240202	6860	9.04	20240220	11180	-33.09	20240202	6860	9.04	20240220	1.10	N	472850	500	161 억		282090	N	N	19	N	00	N
57	20240221	091154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7030	60	2	0.86	73164780	10448	2.38	6950	7060	6930	9060	4880	6970	7003.09	0.87	0	-1927	7310	7140	7000	6830	6690	7070	6760	162	2090	500	4870	10	1	32343933	2274	0.00	0.00	12	0.03	0.00	0.00	11180	20240202	-37.12	6860	20240220	2.48	11180	-37.12	20240202	6860	2.48	20240220	11180	-37.12	20240202	6860	2.48	20240220	1.10	N	472850	500	161 억		282090	N	N	19	N	00	N
58	20240220	161146	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6970	-70	5	-0.99	2987198230	427662	89.59	7040	7170	6860	9150	4930	7040	6984.85	1.18	0	-50118	7466	7252	7146	6932	6826	7200	6880	162	2110	500	4920	10	1	32343933	2254	0.00	0.00	12	1.32	0.00	0.00	11180	20240202	-37.66	6860	20240220	1.60	11180	-37.66	20240202	6860	1.60	20240220	11180	-37.66	20240202	6860	1.60	20240220	1.10	N	472850	500	161 억		381226	N	N	19	N	00	N
59	20240220	151144	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7010	-30	5	-0.43	2781510160	398217	83.42	7040	7170	6860	9150	4930	7040	6984.78	1.18	0	-55103	7466	7252	7146	6932	6826	7200	6880	162	2110	500	4920	10	1	32343933	2267	0.00	0.00	12	1.23	0.00	0.00	11180	20240202	-37.30	6860	20240220	2.19	11180	-37.30	20240202	6860	2.19	20240220	11180	-37.30	20240202	6860	2.19	20240220	1.10	N	472850	500	161 억		381226	N	N	26	N	00	N
60	20240220	141138	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7040	0	3	0.00	2583642940	369949	77.50	7040	7170	6860	9150	4930	7040	6983.63	1.18	0	-50263	7466	7252	7146	6932	6826	7200	6880	162	2110	500	4920	10	1	32343933	2277	0.00	0.00	12	1.14	0.00	0.00	11180	20240202	-37.03	6860	20240220	2.62	11180	-37.03	20240202	6860	2.62	20240220	11180	-37.03	20240202	6860	2.62	20240220	1.10	N	472850	500	161 억		381226	N	N	26	N	00	N
61	20240220	131145	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6950	-90	5	-1.28	2226067530	319097	66.85	7040	7170	6860	9150	4930	7040	6975.95	1.18	0	-46584	7466	7252	7146	6932	6826	7200	6880	162	2110	500	4920	10	1	32343933	2248	0.00	0.00	12	0.99	0.00	0.00	11180	20240202	-37.84	6860	20240220	1.31	11180	-37.84	20240202	6860	1.31	20240220	11180	-37.84	20240202	6860	1.31	20240220	1.10	N	472850	500	161 억		381226	N	N	26	N	00	N
62	20240220	121134	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6950	-90	5	-1.28	2008543450	287714	60.27	7040	7170	6860	9150	4930	7040	6980.84	1.18	0	-43045	7466	7252	7146	6932	6826	7200	6880	162	2110	500	4920	10	1	32343933	2248	0.00	0.00	12	0.89	0.00	0.00	11180	20240202	-37.84	6860	20240220	1.31	11180	-37.84	20240202	6860	1.31	20240220	11180	-37.84	20240202	6860	1.31	20240220	1.10	N	472850	500	161 억		381226	N	N	26	N	00	N
63	20240220	111139	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6970	-70	5	-0.99	1868799400	267638	56.07	7040	7170	6860	9150	4930	7040	6982.36	1.18	0	-40232	7466	7252	7146	6932	6826	7200	6880	162	2110	500	4920	10	1	32343933	2254	0.00	0.00	12	0.83	0.00	0.00	11180	20240202	-37.66	6860	20240220	1.60	11180	-37.66	20240202	6860	1.60	20240220	11180	-37.66	20240202	6860	1.60	20240220	1.10	N	472850	500	161 억		381226	N	N	26	N	00	N
64	20240220	101132	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6930	-110	5	-1.56	1241100970	178520	37.40	7040	7050	6860	9150	4930	7040	6951.69	1.18	0	-34323	7466	7252	7146	6932	6826	7200	6880	162	2110	500	4920	10	1	32343933	2241	0.00	0.00	12	0.55	0.00	0.00	11180	20240202	-38.01	6860	20240220	1.02	11180	-38.01	20240202	6860	1.02	20240220	11180	-38.01	20240202	6860	1.02	20240220	1.10	N	472850	500	161 억		381226	N	N	26	N	00	N
65	20240220	091154	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	6990	-50	5	-0.71	267736040	38255	8.01	7040	7050	6960	9150	4930	7040	6997.65	1.18	0	-9490	7466	7252	7146	6932	6826	7200	6880	162	2110	500	4920	10	1	32343933	2261	0.00	0.00	12	0.12	0.00	0.00	11180	20240202	-37.48	6960	20240220	0.43	11180	-37.48	20240202	6960	0.43	20240220	11180	-37.48	20240202	6960	0.43	20240220	1.10	N	472850	500	161 억		381226	N	N	26	N	00	N
66	20240219	161148	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7040	-290	5	-3.96	3334935100	465136	58.40	7320	7360	7040	9520	5140	7330	7170.56	1.51	0	-80598	7656	7492	7396	7232	7136	7445	7185	162	2190	500	5130	10	1	32343933	2277	0.00	0.00	12	1.44	0.00	0.00	11180	20240202	-37.03	7040	20240219	0.00	11180	-37.03	20240202	7040	0.00	20240219	11180	-37.03	20240202	7040	0.00	20240219	1.03	N	472850	500	161 억		489563	N	N	26	N	00	N
67	20240219	151150	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7070	-260	5	-3.55	3049438980	424642	53.32	7320	7360	7050	9520	5140	7330	7181.20	1.51	0	-79712	7656	7492	7396	7232	7136	7445	7185	162	2190	500	5130	10	1	32343933	2287	0.00	0.00	12	1.31	0.00	0.00	11180	20240202	-36.76	7050	20240219	0.28	11180	-36.76	20240202	7050	0.28	20240219	11180	-36.76	20240202	7050	0.28	20240219	1.03	N	472850	500	161 억		489563	N	N	24	N	00	N
68	20240219	141151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7120	-210	5	-2.86	2428887820	337056	42.32	7320	7360	7110	9520	5140	7330	7206.18	1.51	0	-71339	7656	7492	7396	7232	7136	7445	7185	162	2190	500	5130	10	1	32343933	2303	0.00	0.00	12	1.04	0.00	0.00	11180	20240202	-36.31	7110	20240219	0.14	11180	-36.31	20240202	7110	0.14	20240219	11180	-36.31	20240202	7110	0.14	20240219	1.03	N	472850	500	161 억		489563	N	N	24	N	00	N
69	20240219	131148	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7130	-200	5	-2.73	2165652720	300132	37.68	7320	7360	7120	9520	5140	7330	7215.66	1.51	0	-60860	7656	7492	7396	7232	7136	7445	7185	162	2190	500	5130	10	1	32343933	2306	0.00	0.00	12	0.93	0.00	0.00	11180	20240202	-36.23	7120	20240219	0.14	11180	-36.23	20240202	7120	0.14	20240219	11180	-36.23	20240202	7120	0.14	20240219	1.03	N	472850	500	161 억		489563	N	N	24	N	00	N
70	20240219	121147	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7140	-190	5	-2.59	1935397740	267875	33.63	7320	7360	7120	9520	5140	7330	7225.00	1.51	0	-51714	7656	7492	7396	7232	7136	7445	7185	162	2190	500	5130	10	1	32343933	2309	0.00	0.00	12	0.83	0.00	0.00	11180	20240202	-36.14	7120	20240219	0.28	11180	-36.14	20240202	7120	0.28	20240219	11180	-36.14	20240202	7120	0.28	20240219	1.03	N	472850	500	161 억		489563	N	N	24	N	00	N
71	20240219	111143	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7180	-150	5	-2.05	1555711070	214816	26.97	7320	7360	7170	9520	5140	7330	7242.06	1.51	0	-33767	7656	7492	7396	7232	7136	7445	7185	162	2190	500	5130	10	1	32343933	2322	0.00	0.00	12	0.66	0.00	0.00	11180	20240202	-35.78	7170	20240219	0.14	11180	-35.78	20240202	7170	0.14	20240219	11180	-35.78	20240202	7170	0.14	20240219	1.03	N	472850	500	161 억		489563	N	N	24	N	00	N
72	20240219	101138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-100	5	-1.36	958710870	131961	16.57	7320	7360	7210	9520	5140	7330	7265.10	1.51	0	-20051	7656	7492	7396	7232	7136	7445	7185	162	2190	500	5130	10	1	32343933	2338	0.00	0.00	12	0.41	0.00	0.00	11180	20240202	-35.33	7200	20240215	0.42	11180	-35.33	20240202	7200	0.42	20240215	11180	-35.33	20240202	7200	0.42	20240215	1.03	N	472850	500	161 억		489563	N	N	24	N	00	N
73	20240219	091140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	0	3	0.00	250253840	34420	4.32	7320	7340	7220	9520	5140	7330	7270.57	1.51	0	-2045	7656	7492	7396	7232	7136	7445	7185	162	2190	500	5130	10	1	32343933	2371	0.00	0.00	12	0.11	0.00	0.00	11180	20240202	-34.44	7200	20240215	1.81	11180	-34.44	20240202	7200	1.81	20240215	11180	-34.44	20240202	7200	1.81	20240215	1.03	N	472850	500	161 억		489563	N	N	24	N	00	N
74	20240216	161129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	20	2	0.27	5833440170	783932	41.23	7450	7560	7300	9500	5120	7310	7441.47	1.43	0	-6699	8103	7706	7453	7056	6803	7580	6930	162	2190	500	5110	10	1	32343933	2371	0.00	0.00	12	2.42	0.00	0.00	11180	20240202	-34.44	7200	20240215	1.81	11180	-34.44	20240202	7200	1.81	20240215	11180	-34.44	20240202	7200	1.81	20240215	1.02	N	472850	500	161 억		464109	N	N	24	N	00	N
75	20240216	151140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	60	2	0.82	5752272880	772847	40.65	7450	7560	7300	9500	5120	7310	7443.00	1.43	0	-6265	8103	7706	7453	7056	6803	7580	6930	162	2190	500	5110	10	1	32343933	2384	0.00	0.00	12	2.39	0.00	0.00	11180	20240202	-34.08	7200	20240215	2.36	11180	-34.08	20240202	7200	2.36	20240215	11180	-34.08	20240202	7200	2.36	20240215	1.02	N	472850	500	161 억		464109	N	N	29	N	00	N
76	20240216	141144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	10	2	0.14	5342788680	716868	37.70	7450	7560	7300	9500	5120	7310	7453.00	1.43	0	2644	8103	7706	7453	7056	6803	7580	6930	162	2190	500	5110	10	1	32343933	2368	0.00	0.00	12	2.22	0.00	0.00	11180	20240202	-34.53	7200	20240215	1.67	11180	-34.53	20240202	7200	1.67	20240215	11180	-34.53	20240202	7200	1.67	20240215	1.02	N	472850	500	161 억		464109	N	N	29	N	00	N
77	20240216	131136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	60	2	0.82	5044902470	676309	35.57	7450	7560	7300	9500	5120	7310	7459.51	1.43	0	9137	8103	7706	7453	7056	6803	7580	6930	162	2190	500	5110	10	1	32343933	2384	0.00	0.00	12	2.09	0.00	0.00	11180	20240202	-34.08	7200	20240215	2.36	11180	-34.08	20240202	7200	2.36	20240215	11180	-34.08	20240202	7200	2.36	20240215	1.02	N	472850	500	161 억		464109	N	N	29	N	00	N
78	20240216	121142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	80	2	1.09	4480831040	599373	31.52	7450	7560	7360	9500	5120	7310	7475.92	1.43	0	-1879	8103	7706	7453	7056	6803	7580	6930	162	2190	500	5110	10	1	32343933	2390	0.00	0.00	12	1.85	0.00	0.00	11180	20240202	-33.90	7200	20240215	2.64	11180	-33.90	20240202	7200	2.64	20240215	11180	-33.90	20240202	7200	2.64	20240215	1.02	N	472850	500	161 억		464109	N	N	29	N	00	N
79	20240216	111148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	140	2	1.92	4028490610	538341	28.31	7450	7560	7370	9500	5120	7310	7483.22	1.43	0	-3369	8103	7706	7453	7056	6803	7580	6930	162	2190	500	5110	10	1	32343933	2410	0.00	0.00	12	1.66	0.00	0.00	11180	20240202	-33.36	7200	20240215	3.47	11180	-33.36	20240202	7200	3.47	20240215	11180	-33.36	20240202	7200	3.47	20240215	1.02	N	472850	500	161 억		464109	N	N	29	N	00	N
80	20240216	091135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7400	90	2	1.23	2112924360	282177	14.84	7450	7560	7380	9500	5120	7310	7488.07	1.43	0	-261	8103	7706	7453	7056	6803	7580	6930	162	2190	500	5110	10	1	32343933	2393	0.00	0.00	12	0.87	0.00	0.00	11180	20240202	-33.81	7200	20240215	2.78	11180	-33.81	20240202	7200	2.78	20240215	11180	-33.81	20240202	7200	2.78	20240215	1.02	N	472850	500	161 억		464109	N	N	29	N	00	N
81	20240215	161129	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7310	-50	5	-0.68	13792939020	1840011	231.43	7320	7850	7200	9560	5160	7360	7496.27	1.68	0	-70998	7980	7670	7480	7170	6980	7575	7075	162	2200	500	5150	10	1	32343933	2364	0.00	0.00	12	5.69	0.00	0.00	11180	20240202	-34.62	7200	20240215	1.53	11180	-34.62	20240202	7200	1.53	20240215	11180	-34.62	20240202	7200	1.53	20240215	0.93	N	472850	500	161 억		543706	N	N	29	N	00	N
82	20240215	151136	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7310	-50	5	-0.68	13417225750	1788633	224.97	7320	7850	7200	9560	5160	7360	7501.39	1.68	0	-63483	7980	7670	7480	7170	6980	7575	7075	162	2200	500	5150	10	1	32343933	2364	0.00	0.00	12	5.53	0.00	0.00	11180	20240202	-34.62	7200	20240215	1.53	11180	-34.62	20240202	7200	1.53	20240215	11180	-34.62	20240202	7200	1.53	20240215	0.93	N	472850	500	161 억		543706	N	N	60	N	00	N
83	20240215	141128	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7300	-60	5	-0.82	12755109980	1697904	213.56	7320	7850	7200	9560	5160	7360	7512.27	1.68	0	-40423	7980	7670	7480	7170	6980	7575	7075	162	2200	500	5150	10	1	32343933	2361	0.00	0.00	12	5.25	0.00	0.00	11180	20240202	-34.70	7200	20240215	1.39	11180	-34.70	20240202	7200	1.39	20240215	11180	-34.70	20240202	7200	1.39	20240215	0.93	N	472850	500	161 억		543706	N	N	60	N	00	N
84	20240215	131049	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7390	30	2	0.41	11916190320	1583687	199.19	7320	7850	7200	9560	5160	7360	7524.33	1.68	0	-19862	7980	7670	7480	7170	6980	7575	7075	162	2200	500	5150	10	1	32343933	2390	0.00	0.00	12	4.90	0.00	0.00	11180	20240202	-33.90	7200	20240215	2.64	11180	-33.90	20240202	7200	2.64	20240215	11180	-33.90	20240202	7200	2.64	20240215	0.93	N	472850	500	161 억		543706	N	N	60	N	00	N
85	20240215	121130	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7540	180	2	2.45	10926069910	1451118	182.52	7320	7850	7200	9560	5160	7360	7529.42	1.68	0	-5738	7980	7670	7480	7170	6980	7575	7075	162	2200	500	5150	10	1	32343933	2439	0.00	0.00	12	4.49	0.00	0.00	11180	20240202	-32.56	7200	20240215	4.72	11180	-32.56	20240202	7200	4.72	20240215	11180	-32.56	20240202	7200	4.72	20240215	0.93	N	472850	500	161 억		543706	N	N	60	N	00	N
86	20240215	111120	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7590	230	2	3.12	8263915410	1098674	138.19	7320	7850	7200	9560	5160	7360	7521.72	1.68	0	-16479	7980	7670	7480	7170	6980	7575	7075	162	2200	500	5150	10	1	32343933	2455	0.00	0.00	12	3.40	0.00	0.00	11180	20240202	-32.11	7200	20240215	5.42	11180	-32.11	20240202	7200	5.42	20240215	11180	-32.11	20240202	7200	5.42	20240215	0.93	N	472850	500	161 억		543706	N	N	60	N	00	N
87	20240215	091125	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7310	-50	5	-0.68	474832740	64848	8.16	7320	7380	7290	9560	5160	7360	7322.24	1.68	0	-8604	7980	7670	7480	7170	6980	7575	7075	162	2200	500	5150	10	1	32343933	2364	0.00	0.00	12	0.20	0.00	0.00	11180	20240202	-34.62	7290	20240215	0.27	11180	-34.62	20240202	7290	0.27	20240215	11180	-34.62	20240202	7290	0.27	20240215	0.93	N	472850	500	161 억		543706	N	N	60	N	00	N
88	20240214	161116	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7360	-290	5	-3.79	5690725600	765202	51.60	7570	7790	7290	9940	5360	7650	7435.85	1.62	0	11867	8503	8076	7863	7436	7223	7970	7330	162	2290	500	5350	10	1	32343933	2381	0.00	0.00	12	2.37	0.00	0.00	11180	20240202	-34.17	7290	20240214	0.96	11180	-34.17	20240202	7290	0.96	20240214	11180	-34.17	20240202	7290	0.96	20240214	0.74	N	472850	500	161 억		523481	N	N	60	N	00	N
89	20240214	151120	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7370	-280	5	-3.66	5158263990	692641	46.71	7570	7790	7300	9940	5360	7650	7445.75	1.62	0	13073	8503	8076	7863	7436	7223	7970	7330	162	2290	500	5350	10	1	32343933	2384	0.00	0.00	12	2.14	0.00	0.00	11180	20240202	-34.08	7300	20240214	0.96	11180	-34.08	20240202	7300	0.96	20240214	11180	-34.08	20240202	7300	0.96	20240214	0.74	N	472850	500	161 억		523481	N	N	86	N	00	N
90	20240214	141114	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7360	-290	5	-3.79	4608581890	618298	41.69	7570	7790	7300	9940	5360	7650	7452.04	1.62	0	15012	8503	8076	7863	7436	7223	7970	7330	162	2290	500	5350	10	1	32343933	2381	0.00	0.00	12	1.91	0.00	0.00	11180	20240202	-34.17	7300	20240214	0.82	11180	-34.17	20240202	7300	0.82	20240214	11180	-34.17	20240202	7300	0.82	20240214	0.74	N	472850	500	161 억		523481	N	N	86	N	00	N
91	20240214	131118	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7370	-280	5	-3.66	4209644220	564124	38.04	7570	7790	7300	9940	5360	7650	7460.57	1.62	0	15848	8503	8076	7863	7436	7223	7970	7330	162	2290	500	5350	10	1	32343933	2384	0.00	0.00	12	1.74	0.00	0.00	11180	20240202	-34.08	7300	20240214	0.96	11180	-34.08	20240202	7300	0.96	20240214	11180	-34.08	20240202	7300	0.96	20240214	0.74	N	472850	500	161 억		523481	N	N	86	N	00	N
92	20240214	121108	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7360	-290	5	-3.79	3938440670	527307	35.56	7570	7790	7300	9940	5360	7650	7467.22	1.62	0	15850	8503	8076	7863	7436	7223	7970	7330	162	2290	500	5350	10	1	32343933	2381	0.00	0.00	12	1.63	0.00	0.00	11180	20240202	-34.17	7300	20240214	0.82	11180	-34.17	20240202	7300	0.82	20240214	11180	-34.17	20240202	7300	0.82	20240214	0.74	N	472850	500	161 억		523481	N	N	86	N	00	N
93	20240214	111113	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7360	-290	5	-3.79	3527049860	471260	31.78	7570	7790	7310	9940	5360	7650	7482.50	1.62	0	15248	8503	8076	7863	7436	7223	7970	7330	162	2290	500	5350	10	1	32343933	2381	0.00	0.00	12	1.46	0.00	0.00	11180	20240202	-34.17	7310	20240214	0.68	11180	-34.17	20240202	7310	0.68	20240214	11180	-34.17	20240202	7310	0.68	20240214	0.74	N	472850	500	161 억		523481	N	N	86	N	00	N
94	20240214	091106	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7660	10	2	0.13	798450740	104016	7.01	7570	7790	7490	9940	5360	7650	7677.57	1.62	0	1975	8503	8076	7863	7436	7223	7970	7330	162	2290	500	5350	10	1	32343933	2478	0.00	0.00	12	0.32	0.00	0.00	11180	20240202	-31.48	7490	20240214	2.27	11180	-31.48	20240202	7490	2.27	20240214	11180	-31.48	20240202	7490	2.27	20240214	0.74	N	472850	500	161 억		523481	N	N	86	N	00	N