KissMeData/011080/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	160248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	834	5	2	0.60	46273456	56021	175.95	829	835	816	1077	581	829	826.00	0.58	0	-3270	843	835	828	820	813	832	817	128	248	500	590	1	1	25503363	213	-20.85	0.73	12	0.22	-40.00	1140.00	1493	20230420	-44.14	816	20240229	2.21	980	-14.90	20240102	816	2.21	20240229	1493	-44.14	20230420	816	2.21	20240229	0.00	N	011080	500	127 억		147645	N	N	0	N	00	N
3	20240229	150248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	833	4	2	0.48	45934852	55615	174.67	829	835	816	1077	581	829	825.94	0.58	0	-3124	843	835	828	820	813	832	817	128	248	500	590	1	1	25503363	212	-20.82	0.73	12	0.22	-40.00	1140.00	1493	20230420	-44.21	816	20240229	2.08	980	-15.00	20240102	816	2.08	20240229	1493	-44.21	20230420	816	2.08	20240229	0.00	N	011080	500	127 억		147645	N	N	0	N	00	N
4	20240229	140249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	820	-9	5	-1.09	38763300	46852	147.15	829	835	820	1077	581	829	827.36	0.58	0	-2604	843	835	828	820	813	832	817	128	248	500	590	1	1	25503363	209	-20.50	0.72	12	0.18	-40.00	1140.00	1493	20230420	-45.08	820	20240229	0.00	980	-16.33	20240102	820	0.00	20240229	1493	-45.08	20230420	820	0.00	20240229	0.00	N	011080	500	127 억		147645	N	N	0	N	00	N
5	20240229	130249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	821	-8	5	-0.97	32595077	39337	123.55	829	835	821	1077	581	829	828.61	0.58	0	-2366	843	835	828	820	813	832	817	128	248	500	590	1	1	25503363	209	-20.52	0.72	12	0.15	-40.00	1140.00	1493	20230420	-45.01	821	20240229	0.00	980	-16.22	20240102	821	0.00	20240229	1493	-45.01	20230420	821	0.00	20240229	0.00	N	011080	500	127 억		147645	N	N	0	N	00	N
6	20240229	120249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	829	0	3	0.00	28223574	34025	106.86	829	835	822	1077	581	829	829.50	0.58	0	-2438	843	835	828	820	813	832	817	128	248	500	590	1	1	25503363	211	-20.73	0.73	12	0.13	-40.00	1140.00	1493	20230420	-44.47	821	20240228	0.97	980	-15.41	20240102	821	0.97	20240228	1493	-44.47	20230420	821	0.97	20240228	0.00	N	011080	500	127 억		147645	N	N	0	N	00	N
7	20240229	110249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	833	4	2	0.48	8770749	10577	33.22	829	835	829	1077	581	829	829.23	0.58	0	-2301	843	835	828	820	813	832	817	128	248	500	590	1	1	25503363	212	-20.82	0.73	12	0.04	-40.00	1140.00	1493	20230420	-44.21	821	20240228	1.46	980	-15.00	20240102	821	1.46	20240228	1493	-44.21	20230420	821	1.46	20240228	0.00	N	011080	500	127 억		147645	N	N	0	N	00	N
8	20240229	100249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	830	1	2	0.12	8684117	10473	32.89	829	835	829	1077	581	829	829.19	0.58	0	-2301	843	835	828	820	813	832	817	128	248	500	590	1	1	25503363	212	-20.75	0.73	12	0.04	-40.00	1140.00	1493	20230420	-44.41	821	20240228	1.10	980	-15.31	20240102	821	1.10	20240228	1493	-44.41	20230420	821	1.10	20240228	0.00	N	011080	500	127 억		147645	N	N	0	N	00	N
9	20240229	090250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	830	1	2	0.12	6411697	7734	24.29	829	830	829	1077	581	829	829.03	0.58	0	-2390	843	835	828	820	813	832	817	128	248	500	590	1	1	25503363	212	-20.75	0.73	12	0.03	-40.00	1140.00	1493	20230420	-44.41	821	20240228	1.10	980	-15.31	20240102	821	1.10	20240228	1493	-44.41	20230420	821	1.10	20240228	0.00	N	011080	500	127 억		147645	N	N	0	N	00	N
10	20240228	160234	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	829	-6	5	-0.72	26350374	31840	66.30	835	836	821	1085	585	835	827.59	0.59	0	-2171	841	837	832	828	823	839	830	128	250	500	600	1	1	25503363	211	-20.73	0.73	12	0.12	-40.00	1140.00	1493	20230420	-44.47	821	20240228	0.97	980	-15.41	20240102	821	0.97	20240228	1493	-44.47	20230420	821	0.97	20240228	0.00	N	011080	500	127 억		149870	N	N	0	N	00	N
11	20240228	150236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	826	-9	5	-1.08	24153083	29167	60.74	835	836	821	1085	585	835	828.10	0.59	0	-2148	841	837	832	828	823	839	830	128	250	500	600	1	1	25503363	211	-20.65	0.72	12	0.11	-40.00	1140.00	1493	20230420	-44.68	821	20240228	0.61	980	-15.71	20240102	821	0.61	20240228	1493	-44.68	20230420	821	0.61	20240228	0.00	N	011080	500	127 억		149870	N	N	0	N	00	N
12	20240228	140249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	821	-14	5	-1.68	23157323	27957	58.22	835	836	821	1085	585	835	828.32	0.59	0	-1695	841	837	832	828	823	839	830	128	250	500	600	1	1	25503363	209	-20.52	0.72	12	0.11	-40.00	1140.00	1493	20230420	-45.01	821	20240228	0.00	980	-16.22	20240102	821	0.00	20240228	1493	-45.01	20230420	821	0.00	20240228	0.00	N	011080	500	127 억		149870	N	N	0	N	00	N
13	20240228	130248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	821	-14	5	-1.68	18807648	22661	47.19	835	836	821	1085	585	835	829.96	0.59	0	-1783	841	837	832	828	823	839	830	128	250	500	600	1	1	25503363	209	-20.52	0.72	12	0.09	-40.00	1140.00	1493	20230420	-45.01	821	20240228	0.00	980	-16.22	20240102	821	0.00	20240228	1493	-45.01	20230420	821	0.00	20240228	0.00	N	011080	500	127 억		149870	N	N	0	N	00	N
14	20240228	120250	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	827	-8	5	-0.96	12688158	15235	31.73	835	836	827	1085	585	835	832.83	0.59	0	-1256	841	837	832	828	823	839	830	128	250	500	600	1	1	25503363	211	-20.68	0.73	12	0.06	-40.00	1140.00	1493	20230420	-44.61	827	20240228	0.00	980	-15.61	20240102	827	0.00	20240228	1493	-44.61	20230420	827	0.00	20240228	0.00	N	011080	500	127 억		149870	N	N	0	N	00	N
15	20240228	110239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	831	-4	5	-0.48	9071367	10874	22.64	835	836	830	1085	585	835	834.23	0.59	0	-904	841	837	832	828	823	839	830	128	250	500	600	1	1	25503363	212	-20.77	0.73	12	0.04	-40.00	1140.00	1493	20230420	-44.34	827	20240227	0.48	980	-15.20	20240102	827	0.48	20240227	1493	-44.34	20230420	827	0.48	20240227	0.00	N	011080	500	127 억		149870	N	N	0	N	00	N
16	20240228	100249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	836	1	2	0.12	8408265	10077	20.98	835	836	833	1085	585	835	834.40	0.59	0	-296	841	837	832	828	823	839	830	128	250	500	600	1	1	25503363	213	-20.90	0.73	12	0.04	-40.00	1140.00	1493	20230420	-44.01	827	20240227	1.09	980	-14.69	20240102	827	1.09	20240227	1493	-44.01	20230420	827	1.09	20240227	0.00	N	011080	500	127 억		149870	N	N	0	N	00	N
17	20240228	090248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	834	-1	5	-0.12	5730605	6863	14.29	835	836	834	1085	585	835	835.00	0.59	0	-196	841	837	832	828	823	839	830	128	250	500	600	1	1	25503363	213	-20.85	0.73	12	0.03	-40.00	1140.00	1493	20230420	-44.14	827	20240227	0.85	980	-14.90	20240102	827	0.85	20240227	1493	-44.14	20230420	827	0.85	20240227	0.00	N	011080	500	127 억		149870	N	N	0	N	00	N
18	20240227	160249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	835	0	3	0.00	39996647	48022	92.34	835	836	827	1085	585	835	832.88	0.60	0	-3174	853	843	837	827	821	841	825	128	250	500	600	1	1	25503363	213	-20.88	0.73	12	0.19	-40.00	1140.00	1493	20230420	-44.07	827	20240227	0.97	980	-14.80	20240102	827	0.97	20240227	1493	-44.07	20230420	827	0.97	20240227	0.00	N	011080	500	127 억		153098	N	N	0	N	00	N
19	20240227	150249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	830	-5	5	-0.60	38701521	46466	89.35	835	836	827	1085	585	835	832.90	0.60	0	-2749	853	843	837	827	821	841	825	128	250	500	600	1	1	25503363	212	-20.75	0.73	12	0.18	-40.00	1140.00	1493	20230420	-44.41	827	20240227	0.36	980	-15.31	20240102	827	0.36	20240227	1493	-44.41	20230420	827	0.36	20240227	0.00	N	011080	500	127 억		153098	N	N	0	N	00	N
20	20240227	140250	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	831	-4	5	-0.48	36730525	44105	84.81	835	836	827	1085	585	835	832.80	0.60	0	-2440	853	843	837	827	821	841	825	128	250	500	600	1	1	25503363	212	-20.77	0.73	12	0.17	-40.00	1140.00	1493	20230420	-44.34	827	20240227	0.48	980	-15.20	20240102	827	0.48	20240227	1493	-44.34	20230420	827	0.48	20240227	0.00	N	011080	500	127 억		153098	N	N	0	N	00	N
21	20240227	130232	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	835	0	3	0.00	25104172	30111	57.90	835	836	830	1085	585	835	833.72	0.60	0	-2264	853	843	837	827	821	841	825	128	250	500	600	1	1	25503363	213	-20.88	0.73	12	0.12	-40.00	1140.00	1493	20230420	-44.07	830	20240227	0.60	980	-14.80	20240102	830	0.60	20240227	1493	-44.07	20230420	830	0.60	20240227	0.00	N	011080	500	127 억		153098	N	N	0	N	00	N
22	20240227	120249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	834	-1	5	-0.12	24245600	29082	55.92	835	836	830	1085	585	835	833.70	0.60	0	-1766	853	843	837	827	821	841	825	128	250	500	600	1	1	25503363	213	-20.85	0.73	12	0.11	-40.00	1140.00	1493	20230420	-44.14	830	20240227	0.48	980	-14.90	20240102	830	0.48	20240227	1493	-44.14	20230420	830	0.48	20240227	0.00	N	011080	500	127 억		153098	N	N	0	N	00	N
23	20240227	110249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	835	0	3	0.00	22917236	27488	52.86	835	836	830	1085	585	835	833.72	0.60	0	-734	853	843	837	827	821	841	825	128	250	500	600	1	1	25503363	213	-20.88	0.73	12	0.11	-40.00	1140.00	1493	20230420	-44.07	830	20240227	0.60	980	-14.80	20240102	830	0.60	20240227	1493	-44.07	20230420	830	0.60	20240227	0.00	N	011080	500	127 억		153098	N	N	0	N	00	N
24	20240227	100249	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	833	-2	5	-0.24	17160038	20587	39.59	835	836	830	1085	585	835	833.54	0.60	0	-732	853	843	837	827	821	841	825	128	250	500	600	1	1	25503363	212	-20.82	0.73	12	0.08	-40.00	1140.00	1493	20230420	-44.21	830	20240227	0.36	980	-15.00	20240102	830	0.36	20240227	1493	-44.21	20230420	830	0.36	20240227	0.00	N	011080	500	127 억		153098	N	N	0	N	00	N
25	20240227	090249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	836	1	2	0.12	7920907	9486	18.24	835	836	835	1085	585	835	835.01	0.60	0	0	853	843	837	827	821	841	825	128	250	500	600	1	1	25503363	213	-20.90	0.73	12	0.04	-40.00	1140.00	1493	20230420	-44.01	831	20240226	0.60	980	-14.69	20240102	831	0.60	20240226	1493	-44.01	20230420	831	0.60	20240226	0.00	N	011080	500	127 억		153098	N	N	0	N	00	N
26	20240226	160247	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	835	-12	5	-1.42	42863608	51220	118.27	847	847	831	1101	593	847	836.85	0.66	0	-13909	858	852	844	838	830	848	834	128	254	500	600	1	1	25503363	213	-20.88	0.73	12	0.20	-40.00	1140.00	1493	20230420	-44.07	831	20240226	0.48	980	-14.80	20240102	831	0.48	20240226	1493	-44.07	20230420	831	0.48	20240226	0.00	N	011080	500	127 억		167061	N	N	0	N	00	N
27	20240226	150248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	834	-13	5	-1.53	40430905	48305	111.54	847	847	831	1101	593	847	836.99	0.66	0	-13347	858	852	844	838	830	848	834	128	254	500	600	1	1	25503363	213	-20.85	0.73	12	0.19	-40.00	1140.00	1493	20230420	-44.14	831	20240226	0.36	980	-14.90	20240102	831	0.36	20240226	1493	-44.14	20230420	831	0.36	20240226	0.00	N	011080	500	127 억		167061	N	N	0	N	00	N
28	20240226	140248	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	833	-14	5	-1.65	38550053	46047	106.32	847	847	832	1101	593	847	837.19	0.66	0	-12480	858	852	844	838	830	848	834	128	254	500	600	1	1	25503363	212	-20.82	0.73	12	0.18	-40.00	1140.00	1493	20230420	-44.21	832	20240226	0.12	980	-15.00	20240102	832	0.12	20240226	1493	-44.21	20230420	832	0.12	20240226	0.00	N	011080	500	127 억		167061	N	N	0	N	00	N
29	20240226	130247	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	833	-14	5	-1.65	37488564	44774	103.39	847	847	832	1101	593	847	837.28	0.66	0	-11258	858	852	844	838	830	848	834	128	254	500	600	1	1	25503363	212	-20.82	0.73	12	0.18	-40.00	1140.00	1493	20230420	-44.21	832	20240226	0.12	980	-15.00	20240102	832	0.12	20240226	1493	-44.21	20230420	832	0.12	20240226	0.00	N	011080	500	127 억		167061	N	N	0	N	00	N
30	20240226	120247	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	832	-15	5	-1.77	36529624	43625	100.73	847	847	832	1101	593	847	837.36	0.66	0	-10854	858	852	844	838	830	848	834	128	254	500	600	1	1	25503363	212	-20.80	0.73	12	0.17	-40.00	1140.00	1493	20230420	-44.27	832	20240226	0.00	980	-15.10	20240102	832	0.00	20240226	1493	-44.27	20230420	832	0.00	20240226	0.00	N	011080	500	127 억		167061	N	N	0	N	00	N
31	20240226	110246	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	833	-14	5	-1.65	35988279	42975	99.23	847	847	832	1101	593	847	837.42	0.66	0	-10854	858	852	844	838	830	848	834	128	254	500	600	1	1	25503363	212	-20.82	0.73	12	0.17	-40.00	1140.00	1493	20230420	-44.21	832	20240226	0.12	980	-15.00	20240102	832	0.12	20240226	1493	-44.21	20230420	832	0.12	20240226	0.00	N	011080	500	127 억		167061	N	N	0	N	00	N
32	20240226	100243	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	836	-11	5	-1.30	23233958	27691	63.94	847	847	836	1101	593	847	839.04	0.66	0	-7387	858	852	844	838	830	848	834	128	254	500	600	1	1	25503363	213	-20.90	0.73	12	0.11	-40.00	1140.00	1493	20230420	-44.01	836	20240226	0.00	980	-14.69	20240102	836	0.00	20240226	1493	-44.01	20230420	836	0.00	20240226	0.00	N	011080	500	127 억		167061	N	N	0	N	00	N
33	20240226	090242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	841	-6	5	-0.71	2889955	3416	7.89	847	847	841	1101	593	847	846.01	0.66	0	-1480	858	852	844	838	830	848	834	128	254	500	600	1	1	25503363	214	-21.02	0.74	12	0.01	-40.00	1140.00	1493	20230420	-43.67	836	20240126	0.60	980	-14.18	20240102	836	0.60	20240126	1493	-43.67	20230420	836	0.60	20240126	0.00	N	011080	500	127 억		167061	N	N	0	N	00	N
34	20240223	160244	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	847	-3	5	-0.35	36472443	43308	158.68	850	850	836	1105	595	850	842.14	0.68	0	-6506	859	854	851	846	843	853	845	128	255	500	610	1	1	25503363	216	-21.18	0.74	12	0.17	-40.00	1140.00	1493	20230420	-43.27	836	20240223	1.32	980	-13.57	20240102	836	1.32	20240223	1493	-43.27	20230420	836	1.32	20240223	0.00	N	011080	500	127 억		173620	N	N	0	N	00	N
35	20240223	150245	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	839	-11	5	-1.29	30146747	35780	131.10	850	850	836	1105	595	850	842.56	0.68	0	-6495	859	854	851	846	843	853	845	128	255	500	610	1	1	25503363	214	-20.98	0.74	12	0.14	-40.00	1140.00	1493	20230420	-43.80	836	20240223	0.36	980	-14.39	20240102	836	0.36	20240223	1493	-43.80	20230420	836	0.36	20240223	0.00	N	011080	500	127 억		173620	N	N	0	N	00	N
36	20240223	140243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	837	-13	5	-1.53	26650279	31600	115.78	850	850	837	1105	595	850	843.36	0.68	0	-6482	859	854	851	846	843	853	845	128	255	500	610	1	1	25503363	213	-20.93	0.73	12	0.12	-40.00	1140.00	1493	20230420	-43.94	836	20240126	0.12	980	-14.59	20240102	836	0.12	20240126	1493	-43.94	20230420	836	0.12	20240126	0.00	N	011080	500	127 억		173620	N	N	0	N	00	N
37	20240223	130244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	841	-9	5	-1.06	20332505	24075	88.21	850	850	840	1105	595	850	844.55	0.68	0	-5606	859	854	851	846	843	853	845	128	255	500	610	1	1	25503363	214	-21.02	0.74	12	0.09	-40.00	1140.00	1493	20230420	-43.67	836	20240126	0.60	980	-14.18	20240102	836	0.60	20240126	1493	-43.67	20230420	836	0.60	20240126	0.00	N	011080	500	127 억		173620	N	N	0	N	00	N
38	20240223	120244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	845	-5	5	-0.59	18044862	21355	78.25	850	850	840	1105	595	850	844.99	0.68	0	-3603	859	854	851	846	843	853	845	128	255	500	610	1	1	25503363	216	-21.12	0.74	12	0.08	-40.00	1140.00	1493	20230420	-43.40	836	20240126	1.08	980	-13.78	20240102	836	1.08	20240126	1493	-43.40	20230420	836	1.08	20240126	0.00	N	011080	500	127 억		173620	N	N	0	N	00	N
39	20240223	110243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	845	-5	5	-0.59	18044862	21355	78.25	850	850	840	1105	595	850	844.99	0.68	0	-3603	859	854	851	846	843	853	845	128	255	500	610	1	1	25503363	216	-21.12	0.74	12	0.08	-40.00	1140.00	1493	20230420	-43.40	836	20240126	1.08	980	-13.78	20240102	836	1.08	20240126	1493	-43.40	20230420	836	1.08	20240126	0.00	N	011080	500	127 억		173620	N	N	0	N	00	N
40	20240223	100242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	847	-3	5	-0.35	16940612	20047	73.45	850	850	840	1105	595	850	845.04	0.68	0	-3564	859	854	851	846	843	853	845	128	255	500	610	1	1	25503363	216	-21.18	0.74	12	0.08	-40.00	1140.00	1493	20230420	-43.27	836	20240126	1.32	980	-13.57	20240102	836	1.32	20240126	1493	-43.27	20230420	836	1.32	20240126	0.00	N	011080	500	127 억		173620	N	N	0	N	00	N
41	20240223	090244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	846	-4	5	-0.47	6475324	7625	27.94	850	850	846	1105	595	850	849.22	0.68	0	-2071	859	854	851	846	843	853	845	128	255	500	610	1	1	25503363	216	-21.15	0.74	12	0.03	-40.00	1140.00	1493	20230420	-43.34	836	20240126	1.20	980	-13.67	20240102	836	1.20	20240126	1493	-43.34	20230420	836	1.20	20240126	0.00	N	011080	500	127 억		173620	N	N	0	N	00	N
42	20240222	160236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	850	-6	5	-0.70	23269682	27282	39.47	856	856	848	1112	600	856	852.93	0.70	0	-5349	870	862	852	844	834	858	840	128	256	500	610	1	1	25503363	217	-21.25	0.75	12	0.11	-40.00	1140.00	1493	20230420	-43.07	836	20240126	1.67	980	-13.27	20240102	836	1.67	20240126	1493	-43.07	20230420	836	1.67	20240126	0.00	N	011080	500	127 억		179022	N	N	0	N	00	N
43	20240222	150242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	850	-6	5	-0.70	23139632	27129	39.25	856	856	848	1112	600	856	852.95	0.70	0	-5403	870	862	852	844	834	858	840	128	256	500	610	1	1	25503363	217	-21.25	0.75	12	0.11	-40.00	1140.00	1493	20230420	-43.07	836	20240126	1.67	980	-13.27	20240102	836	1.67	20240126	1493	-43.07	20230420	836	1.67	20240126	0.00	N	011080	500	127 억		179022	N	N	0	N	00	N
44	20240222	140243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	850	-6	5	-0.70	20415532	23923	34.61	856	856	848	1112	600	856	853.39	0.70	0	-4875	870	862	852	844	834	858	840	128	256	500	610	1	1	25503363	217	-21.25	0.75	12	0.09	-40.00	1140.00	1493	20230420	-43.07	836	20240126	1.67	980	-13.27	20240102	836	1.67	20240126	1493	-43.07	20230420	836	1.67	20240126	0.00	N	011080	500	127 억		179022	N	N	0	N	00	N
45	20240222	130237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	850	-6	5	-0.70	18031335	21116	30.55	856	856	848	1112	600	856	853.92	0.70	0	-4506	870	862	852	844	834	858	840	128	256	500	610	1	1	25503363	217	-21.25	0.75	12	0.08	-40.00	1140.00	1493	20230420	-43.07	836	20240126	1.67	980	-13.27	20240102	836	1.67	20240126	1493	-43.07	20230420	836	1.67	20240126	0.00	N	011080	500	127 억		179022	N	N	0	N	00	N
46	20240222	120243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	854	-2	5	-0.23	14087109	16472	23.83	856	856	851	1112	600	856	855.22	0.70	0	-1923	870	862	852	844	834	858	840	128	256	500	610	1	1	25503363	218	-21.35	0.75	12	0.06	-40.00	1140.00	1493	20230420	-42.80	836	20240126	2.15	980	-12.86	20240102	836	2.15	20240126	1493	-42.80	20230420	836	2.15	20240126	0.00	N	011080	500	127 억		179022	N	N	0	N	00	N
47	20240222	110242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	854	-2	5	-0.23	13499353	15783	22.84	856	856	852	1112	600	856	855.31	0.70	0	-1529	870	862	852	844	834	858	840	128	256	500	610	1	1	25503363	218	-21.35	0.75	12	0.06	-40.00	1140.00	1493	20230420	-42.80	836	20240126	2.15	980	-12.86	20240102	836	2.15	20240126	1493	-42.80	20230420	836	2.15	20240126	0.00	N	011080	500	127 억		179022	N	N	0	N	00	N
48	20240222	100239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	855	-1	5	-0.12	12051153	14087	20.38	856	856	852	1112	600	856	855.48	0.70	0	-1187	870	862	852	844	834	858	840	128	256	500	610	1	1	25503363	218	-21.38	0.75	12	0.06	-40.00	1140.00	1493	20230420	-42.73	836	20240126	2.27	980	-12.76	20240102	836	2.27	20240126	1493	-42.73	20230420	836	2.27	20240126	0.00	N	011080	500	127 억		179022	N	N	0	N	00	N
49	20240222	090241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	855	-1	5	-0.12	10575101	12359	17.88	856	856	852	1112	600	856	855.66	0.70	0	-930	870	862	852	844	834	858	840	128	256	500	610	1	1	25503363	218	-21.38	0.75	12	0.05	-40.00	1140.00	1493	20230420	-42.73	836	20240126	2.27	980	-12.76	20240102	836	2.27	20240126	1493	-42.73	20230420	836	2.27	20240126	0.00	N	011080	500	127 억		179022	N	N	0	N	00	N
50	20240221	160240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	856	-1	5	-0.12	58908772	69116	245.78	857	860	842	1114	600	857	852.32	0.71	0	-2832	864	860	856	852	848	858	850	128	257	500	610	1	1	25503363	218	-21.40	0.75	12	0.27	-40.00	1140.00	1493	20230420	-42.67	836	20240126	2.39	980	-12.65	20240102	836	2.39	20240126	1493	-42.67	20230420	836	2.39	20240126	0.00	N	011080	500	127 억		181907	N	N	0	N	00	N
51	20240221	150238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	850	-7	5	-0.82	57068091	66964	238.13	857	858	842	1114	600	857	852.22	0.71	0	-2836	864	860	856	852	848	858	850	128	257	500	610	1	1	25503363	217	-21.25	0.75	12	0.26	-40.00	1140.00	1493	20230420	-43.07	836	20240126	1.67	980	-13.27	20240102	836	1.67	20240126	1493	-43.07	20230420	836	1.67	20240126	0.00	N	011080	500	127 억		181907	N	N	0	N	00	N
52	20240221	140240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	856	-1	5	-0.12	56859443	66719	237.26	857	858	842	1114	600	857	852.22	0.71	0	-2723	864	860	856	852	848	858	850	128	257	500	610	1	1	25503363	218	-21.40	0.75	12	0.26	-40.00	1140.00	1493	20230420	-42.67	836	20240126	2.39	980	-12.65	20240102	836	2.39	20240126	1493	-42.67	20230420	836	2.39	20240126	0.00	N	011080	500	127 억		181907	N	N	0	N	00	N
53	20240221	130240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	850	-7	5	-0.82	33806262	39763	141.40	857	857	842	1114	600	857	850.19	0.71	0	-1550	864	860	856	852	848	858	850	128	257	500	610	1	1	25503363	217	-21.25	0.75	12	0.16	-40.00	1140.00	1493	20230420	-43.07	836	20240126	1.67	980	-13.27	20240102	836	1.67	20240126	1493	-43.07	20230420	836	1.67	20240126	0.00	N	011080	500	127 억		181907	N	N	0	N	00	N
54	20240221	120240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	848	-9	5	-1.05	32141185	37797	134.41	857	857	842	1114	600	857	850.36	0.71	0	-1547	864	860	856	852	848	858	850	128	257	500	610	1	1	25503363	216	-21.20	0.74	12	0.15	-40.00	1140.00	1493	20230420	-43.20	836	20240126	1.44	980	-13.47	20240102	836	1.44	20240126	1493	-43.20	20230420	836	1.44	20240126	0.00	N	011080	500	127 억		181907	N	N	0	N	00	N
55	20240221	110241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	847	-10	5	-1.17	29193740	34325	122.06	857	857	842	1114	600	857	850.51	0.71	0	-1205	864	860	856	852	848	858	850	128	257	500	610	1	1	25503363	216	-21.18	0.74	12	0.13	-40.00	1140.00	1493	20230420	-43.27	836	20240126	1.32	980	-13.57	20240102	836	1.32	20240126	1493	-43.27	20230420	836	1.32	20240126	0.00	N	011080	500	127 억		181907	N	N	0	N	00	N
56	20240221	100239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	849	-8	5	-0.93	27668958	32528	115.67	857	857	842	1114	600	857	850.62	0.71	0	-650	864	860	856	852	848	858	850	128	257	500	610	1	1	25503363	217	-21.23	0.74	12	0.13	-40.00	1140.00	1493	20230420	-43.13	836	20240126	1.56	980	-13.37	20240102	836	1.56	20240126	1493	-43.13	20230420	836	1.56	20240126	0.00	N	011080	500	127 억		181907	N	N	0	N	00	N
57	20240221	090239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	856	-1	5	-0.12	6245689	7288	25.92	857	857	855	1114	600	857	856.98	0.71	0	-126	864	860	856	852	848	858	850	128	257	500	610	1	1	25503363	218	-21.40	0.75	12	0.03	-40.00	1140.00	1493	20230420	-42.67	836	20240126	2.39	980	-12.65	20240102	836	2.39	20240126	1493	-42.67	20230420	836	2.39	20240126	0.00	N	011080	500	127 억		181907	N	N	0	N	00	N
58	20240220	160236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	857	-1	5	-0.12	24088183	28119	108.50	858	860	852	1115	601	858	856.64	0.73	0	-2978	865	861	856	852	847	863	854	128	257	500	610	1	1	25503363	219	-21.43	0.75	12	0.11	-40.00	1140.00	1493	20230420	-42.60	836	20240126	2.51	980	-12.55	20240102	836	2.51	20240126	1493	-42.60	20230420	836	2.51	20240126	0.00	N	011080	500	127 억		184938	N	N	0	N	00	N
59	20240220	150238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	853	-5	5	-0.58	23306986	27206	104.98	858	860	852	1115	601	858	856.69	0.73	0	-2827	865	861	856	852	847	863	854	128	257	500	610	1	1	25503363	218	-21.32	0.75	12	0.11	-40.00	1140.00	1493	20230420	-42.87	836	20240126	2.03	980	-12.96	20240102	836	2.03	20240126	1493	-42.87	20230420	836	2.03	20240126	0.00	N	011080	500	127 억		184938	N	N	0	N	00	N
60	20240220	140239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	855	-3	5	-0.35	20401554	23798	91.83	858	860	853	1115	601	858	857.28	0.73	0	-2762	865	861	856	852	847	863	854	128	257	500	610	1	1	25503363	218	-21.38	0.75	12	0.09	-40.00	1140.00	1493	20230420	-42.73	836	20240126	2.27	980	-12.76	20240102	836	2.27	20240126	1493	-42.73	20230420	836	2.27	20240126	0.00	N	011080	500	127 억		184938	N	N	0	N	00	N
61	20240220	130238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	857	-1	5	-0.12	19751378	23038	88.89	858	860	853	1115	601	858	857.34	0.73	0	-2246	865	861	856	852	847	863	854	128	257	500	610	1	1	25503363	219	-21.43	0.75	12	0.09	-40.00	1140.00	1493	20230420	-42.60	836	20240126	2.51	980	-12.55	20240102	836	2.51	20240126	1493	-42.60	20230420	836	2.51	20240126	0.00	N	011080	500	127 억		184938	N	N	0	N	00	N
62	20240220	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	857	-1	5	-0.12	17666458	20599	79.48	858	860	853	1115	601	858	857.64	0.73	0	-1416	865	861	856	852	847	863	854	128	257	500	610	1	1	25503363	219	-21.43	0.75	12	0.08	-40.00	1140.00	1493	20230420	-42.60	836	20240126	2.51	980	-12.55	20240102	836	2.51	20240126	1493	-42.60	20230420	836	2.51	20240126	0.00	N	011080	500	127 억		184938	N	N	0	N	00	N
63	20240220	110236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	858	0	3	0.00	17160467	20008	77.20	858	860	853	1115	601	858	857.68	0.73	0	-976	865	861	856	852	847	863	854	128	257	500	610	1	1	25503363	219	-21.45	0.75	12	0.08	-40.00	1140.00	1493	20230420	-42.53	836	20240126	2.63	980	-12.45	20240102	836	2.63	20240126	1493	-42.53	20230420	836	2.63	20240126	0.00	N	011080	500	127 억		184938	N	N	0	N	00	N
64	20240220	100230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	860	2	2	0.23	13107728	15280	58.96	858	860	853	1115	601	858	857.84	0.73	0	-925	865	861	856	852	847	863	854	128	257	500	610	1	1	25503363	219	-21.50	0.75	12	0.06	-40.00	1140.00	1493	20230420	-42.40	836	20240126	2.87	980	-12.24	20240102	836	2.87	20240126	1493	-42.40	20230420	836	2.87	20240126	0.00	N	011080	500	127 억		184938	N	N	0	N	00	N
65	20240220	090239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	857	-1	5	-0.12	7592170	8847	34.14	858	860	857	1115	601	858	858.16	0.73	0	-142	865	861	856	852	847	863	854	128	257	500	610	1	1	25503363	219	-21.43	0.75	12	0.03	-40.00	1140.00	1493	20230420	-42.60	836	20240126	2.51	980	-12.55	20240102	836	2.51	20240126	1493	-42.60	20230420	836	2.51	20240126	0.00	N	011080	500	127 억		184938	N	N	0	N	00	N
66	20240219	160237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	858	3	2	0.35	22157444	25915	56.02	855	860	851	1111	599	855	855.00	0.73	0	-2071	863	859	851	847	839	861	849	128	256	500	610	1	1	25503363	219	-21.45	0.75	12	0.10	-40.00	1140.00	1493	20230420	-42.53	836	20240126	2.63	980	-12.45	20240102	836	2.63	20240126	1493	-42.53	20230420	836	2.63	20240126	0.00	N	011080	500	127 억		187061	N	N	0	N	00	N
67	20240219	150239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	857	2	2	0.23	18703988	21884	47.31	855	860	851	1111	599	855	854.69	0.73	0	-2112	863	859	851	847	839	861	849	128	256	500	610	1	1	25503363	219	-21.43	0.75	12	0.09	-40.00	1140.00	1493	20230420	-42.60	836	20240126	2.51	980	-12.55	20240102	836	2.51	20240126	1493	-42.60	20230420	836	2.51	20240126	0.00	N	011080	500	127 억		187061	N	N	0	N	00	N
68	20240219	140239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	853	-2	5	-0.23	17428547	20394	44.09	855	860	851	1111	599	855	854.59	0.73	0	-675	863	859	851	847	839	861	849	128	256	500	610	1	1	25503363	218	-21.32	0.75	12	0.08	-40.00	1140.00	1493	20230420	-42.87	836	20240126	2.03	980	-12.96	20240102	836	2.03	20240126	1493	-42.87	20230420	836	2.03	20240126	0.00	N	011080	500	127 억		187061	N	N	0	N	00	N
69	20240219	130240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	857	2	2	0.23	10815253	12634	27.31	855	860	851	1111	599	855	856.04	0.73	0	-624	863	859	851	847	839	861	849	128	256	500	610	1	1	25503363	219	-21.43	0.75	12	0.05	-40.00	1140.00	1493	20230420	-42.60	836	20240126	2.51	980	-12.55	20240102	836	2.51	20240126	1493	-42.60	20230420	836	2.51	20240126	0.00	N	011080	500	127 억		187061	N	N	0	N	00	N
70	20240219	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	856	1	2	0.12	10006788	11688	25.27	855	860	851	1111	599	855	856.16	0.73	0	137	863	859	851	847	839	861	849	128	256	500	610	1	1	25503363	218	-21.40	0.75	12	0.05	-40.00	1140.00	1493	20230420	-42.67	836	20240126	2.39	980	-12.65	20240102	836	2.39	20240126	1493	-42.67	20230420	836	2.39	20240126	0.00	N	011080	500	127 억		187061	N	N	0	N	00	N
71	20240219	110238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	856	1	2	0.12	9428995	11011	23.80	855	860	851	1111	599	855	856.33	0.73	0	178	863	859	851	847	839	861	849	128	256	500	610	1	1	25503363	218	-21.40	0.75	12	0.04	-40.00	1140.00	1493	20230420	-42.67	836	20240126	2.39	980	-12.65	20240102	836	2.39	20240126	1493	-42.67	20230420	836	2.39	20240126	0.00	N	011080	500	127 억		187061	N	N	0	N	00	N
72	20240219	100236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	860	5	2	0.58	8982347	10490	22.68	855	860	851	1111	599	855	856.28	0.73	0	244	863	859	851	847	839	861	849	128	256	500	610	1	1	25503363	219	-21.50	0.75	12	0.04	-40.00	1140.00	1493	20230420	-42.40	836	20240126	2.87	980	-12.24	20240102	836	2.87	20240126	1493	-42.40	20230420	836	2.87	20240126	0.00	N	011080	500	127 억		187061	N	N	0	N	00	N
73	20240219	090237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	859	4	2	0.47	5849517	6842	14.79	855	859	851	1111	599	855	854.94	0.73	0	72	863	859	851	847	839	861	849	128	256	500	610	1	1	25503363	219	-21.48	0.75	12	0.03	-40.00	1140.00	1493	20230420	-42.46	836	20240126	2.75	980	-12.35	20240102	836	2.75	20240126	1493	-42.46	20230420	836	2.75	20240126	0.00	N	011080	500	127 억		187061	N	N	0	N	00	N
74	20240216	160235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	855	12	2	1.42	38944762	46058	55.06	844	855	843	1095	591	843	845.56	0.73	0	673	878	860	849	831	820	855	826	128	252	500	600	1	1	25503363	218	-21.38	0.75	12	0.18	-40.00	1140.00	1493	20230420	-42.73	836	20240126	2.27	980	-12.76	20240102	836	2.27	20240126	1493	-42.73	20230420	836	2.27	20240126	0.00	N	011080	500	127 억		186324	N	N	0	N	00	N
75	20240216	150237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	848	5	2	0.59	31596766	37424	44.74	844	850	843	1095	591	843	844.29	0.73	0	410	878	860	849	831	820	855	826	128	252	500	600	1	1	25503363	216	-21.20	0.74	12	0.15	-40.00	1140.00	1493	20230420	-43.20	836	20240126	1.44	980	-13.47	20240102	836	1.44	20240126	1493	-43.20	20230420	836	1.44	20240126	0.00	N	011080	500	127 억		186324	N	N	0	N	00	N
76	20240216	140239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	848	5	2	0.59	30824559	36513	43.65	844	850	843	1095	591	843	844.21	0.73	0	410	878	860	849	831	820	855	826	128	252	500	600	1	1	25503363	216	-21.20	0.74	12	0.14	-40.00	1140.00	1493	20230420	-43.20	836	20240126	1.44	980	-13.47	20240102	836	1.44	20240126	1493	-43.20	20230420	836	1.44	20240126	0.00	N	011080	500	127 억		186324	N	N	0	N	00	N
77	20240216	130236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	848	5	2	0.59	30272511	35862	42.87	844	850	843	1095	591	843	844.14	0.73	0	410	878	860	849	831	820	855	826	128	252	500	600	1	1	25503363	216	-21.20	0.74	12	0.14	-40.00	1140.00	1493	20230420	-43.20	836	20240126	1.44	980	-13.47	20240102	836	1.44	20240126	1493	-43.20	20230420	836	1.44	20240126	0.00	N	011080	500	127 억		186324	N	N	0	N	00	N
78	20240216	120238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	850	7	2	0.83	27450377	32526	38.88	844	850	843	1095	591	843	843.95	0.73	0	447	878	860	849	831	820	855	826	128	252	500	600	1	1	25503363	217	-21.25	0.75	12	0.13	-40.00	1140.00	1493	20230420	-43.07	836	20240126	1.67	980	-13.27	20240102	836	1.67	20240126	1493	-43.07	20230420	836	1.67	20240126	0.00	N	011080	500	127 억		186324	N	N	0	N	00	N
79	20240216	110238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	848	5	2	0.59	25907755	30707	36.71	844	850	843	1095	591	843	843.71	0.73	0	447	878	860	849	831	820	855	826	128	252	500	600	1	1	25503363	216	-21.20	0.74	12	0.12	-40.00	1140.00	1493	20230420	-43.20	836	20240126	1.44	980	-13.47	20240102	836	1.44	20240126	1493	-43.20	20230420	836	1.44	20240126	0.00	N	011080	500	127 억		186324	N	N	0	N	00	N
80	20240216	100237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	844	1	2	0.12	25644489	30395	36.33	844	850	843	1095	591	843	843.71	0.73	0	300	878	860	849	831	820	855	826	128	252	500	600	1	1	25503363	215	-21.10	0.74	12	0.12	-40.00	1140.00	1493	20230420	-43.47	836	20240126	0.96	980	-13.88	20240102	836	0.96	20240126	1493	-43.47	20230420	836	0.96	20240126	0.00	N	011080	500	127 억		186324	N	N	0	N	00	N
81	20240216	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	844	1	2	0.12	6915964	8194	9.79	844	846	844	1095	591	843	844.03	0.73	0	0	878	860	849	831	820	855	826	128	252	500	600	1	1	25503363	215	-21.10	0.74	12	0.03	-40.00	1140.00	1493	20230420	-43.47	836	20240126	0.96	980	-13.88	20240102	836	0.96	20240126	1493	-43.47	20230420	836	0.96	20240126	0.00	N	011080	500	127 억		186324	N	N	0	N	00	N
82	20240215	160235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	843	-22	5	-2.54	71134835	83640	192.65	865	867	838	1124	606	865	850.49	0.74	0	-2006	875	869	863	857	851	867	855	128	259	500	620	1	1	25503363	215	-21.07	0.74	12	0.33	-40.00	1140.00	1493	20230420	-43.54	836	20240126	0.84	980	-13.98	20240102	836	0.84	20240126	1493	-43.54	20230420	836	0.84	20240126	0.00	N	011080	500	127 억		188383	N	N	0	N	00	N
83	20240215	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	843	-22	5	-2.54	67758593	79650	183.46	865	867	838	1124	606	865	850.70	0.74	0	840	875	869	863	857	851	867	855	128	259	500	620	1	1	25503363	215	-21.07	0.74	12	0.31	-40.00	1140.00	1493	20230420	-43.54	836	20240126	0.84	980	-13.98	20240102	836	0.84	20240126	1493	-43.54	20230420	836	0.84	20240126	0.00	N	011080	500	127 억		188383	N	N	0	N	00	N
84	20240215	140235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	848	-17	5	-1.97	44188999	51744	119.18	865	867	847	1124	606	865	853.99	0.74	0	2769	875	869	863	857	851	867	855	128	259	500	620	1	1	25503363	216	-21.20	0.74	12	0.20	-40.00	1140.00	1493	20230420	-43.20	836	20240126	1.44	980	-13.47	20240102	836	1.44	20240126	1493	-43.20	20230420	836	1.44	20240126	0.00	N	011080	500	127 억		188383	N	N	0	N	00	N
85	20240215	130235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	851	-14	5	-1.62	40107842	46937	108.11	865	867	847	1124	606	865	854.50	0.74	0	2869	875	869	863	857	851	867	855	128	259	500	620	1	1	25503363	217	-21.27	0.75	12	0.18	-40.00	1140.00	1493	20230420	-43.00	836	20240126	1.79	980	-13.16	20240102	836	1.79	20240126	1493	-43.00	20230420	836	1.79	20240126	0.00	N	011080	500	127 억		188383	N	N	0	N	00	N
86	20240215	120236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	847	-18	5	-2.08	37300568	43640	100.52	865	867	847	1124	606	865	854.73	0.74	0	3299	875	869	863	857	851	867	855	128	259	500	620	1	1	25503363	216	-21.18	0.74	12	0.17	-40.00	1140.00	1493	20230420	-43.27	836	20240126	1.32	980	-13.57	20240102	836	1.32	20240126	1493	-43.27	20230420	836	1.32	20240126	0.00	N	011080	500	127 억		188383	N	N	0	N	00	N
87	20240215	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	853	-12	5	-1.39	34845291	40749	93.86	865	867	847	1124	606	865	855.12	0.74	0	3771	875	869	863	857	851	867	855	128	259	500	620	1	1	25503363	218	-21.32	0.75	12	0.16	-40.00	1140.00	1493	20230420	-42.87	836	20240126	2.03	980	-12.96	20240102	836	2.03	20240126	1493	-42.87	20230420	836	2.03	20240126	0.00	N	011080	500	127 억		188383	N	N	0	N	00	N
88	20240215	100235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	854	-11	5	-1.27	33966410	39717	91.48	865	867	847	1124	606	865	855.21	0.74	0	4278	875	869	863	857	851	867	855	128	259	500	620	1	1	25503363	218	-21.35	0.75	12	0.16	-40.00	1140.00	1493	20230420	-42.80	836	20240126	2.15	980	-12.86	20240102	836	2.15	20240126	1493	-42.80	20230420	836	2.15	20240126	0.00	N	011080	500	127 억		188383	N	N	0	N	00	N
89	20240215	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	865	0	3	0.00	11238150	12992	29.92	865	867	865	1124	606	865	865.01	0.74	0	0	875	869	863	857	851	867	855	128	259	500	620	1	1	25503363	221	-21.62	0.76	12	0.05	-40.00	1140.00	1493	20230420	-42.06	836	20240126	3.47	980	-11.73	20240102	836	3.47	20240126	1493	-42.06	20230420	836	3.47	20240126	0.00	N	011080	500	127 억		188383	N	N	0	N	00	N
90	20240214	160233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	865	-4	5	-0.46	37443819	43313	125.55	869	869	857	1129	609	869	864.49	0.75	0	-3524	878	873	868	863	858	871	861	128	260	500	620	1	1	25503363	221	-21.62	0.76	12	0.17	-40.00	1140.00	1493	20230420	-42.06	836	20240126	3.47	980	-11.73	20240102	836	3.47	20240126	1493	-42.06	20230420	836	3.47	20240126	0.00	N	011080	500	127 억		191655	N	N	0	N	00	N
91	20240214	150233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	865	-4	5	-0.46	37130713	42951	124.50	869	869	857	1129	609	869	864.49	0.75	0	-3575	878	873	868	863	858	871	861	128	260	500	620	1	1	25503363	221	-21.62	0.76	12	0.17	-40.00	1140.00	1493	20230420	-42.06	836	20240126	3.47	980	-11.73	20240102	836	3.47	20240126	1493	-42.06	20230420	836	3.47	20240126	0.00	N	011080	500	127 억		191655	N	N	0	N	00	N
92	20240214	140233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	865	-4	5	-0.46	34225392	39593	114.77	869	869	857	1129	609	869	864.43	0.75	0	-3561	878	873	868	863	858	871	861	128	260	500	620	1	1	25503363	221	-21.62	0.76	12	0.16	-40.00	1140.00	1493	20230420	-42.06	836	20240126	3.47	980	-11.73	20240102	836	3.47	20240126	1493	-42.06	20230420	836	3.47	20240126	0.00	N	011080	500	127 억		191655	N	N	0	N	00	N
93	20240214	130236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	867	-2	5	-0.23	28315377	32761	94.96	869	869	857	1129	609	869	864.30	0.75	0	-2658	878	873	868	863	858	871	861	128	260	500	620	1	1	25503363	221	-21.68	0.76	12	0.13	-40.00	1140.00	1493	20230420	-41.93	836	20240126	3.71	980	-11.53	20240102	836	3.71	20240126	1493	-41.93	20230420	836	3.71	20240126	0.00	N	011080	500	127 억		191655	N	N	0	N	00	N
94	20240214	120232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	861	-8	5	-0.92	26049582	30133	87.34	869	869	857	1129	609	869	864.48	0.75	0	-1933	878	873	868	863	858	871	861	128	260	500	620	1	1	25503363	220	-21.52	0.76	12	0.12	-40.00	1140.00	1493	20230420	-42.33	836	20240126	2.99	980	-12.14	20240102	836	2.99	20240126	1493	-42.33	20230420	836	2.99	20240126	0.00	N	011080	500	127 억		191655	N	N	0	N	00	N
95	20240214	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	860	-9	5	-1.04	24831613	28720	83.25	869	869	857	1129	609	869	864.61	0.75	0	-1926	878	873	868	863	858	871	861	128	260	500	620	1	1	25503363	219	-21.50	0.75	12	0.11	-40.00	1140.00	1493	20230420	-42.40	836	20240126	2.87	980	-12.24	20240102	836	2.87	20240126	1493	-42.40	20230420	836	2.87	20240126	0.00	N	011080	500	127 억		191655	N	N	0	N	00	N
96	20240214	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	862	-7	5	-0.81	18523929	21386	61.99	869	869	860	1129	609	869	866.17	0.75	0	-1355	878	873	868	863	858	871	861	128	260	500	620	1	1	25503363	220	-21.55	0.76	12	0.08	-40.00	1140.00	1493	20230420	-42.26	836	20240126	3.11	980	-12.04	20240102	836	3.11	20240126	1493	-42.26	20230420	836	3.11	20240126	0.00	N	011080	500	127 억		191655	N	N	0	N	00	N
97	20240213	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	869	0	3	0.00	29984308	34494	102.43	871	873	863	1129	609	869	869.26	0.75	0	-983	877	873	871	867	865	872	866	128	260	500	620	1	1	25503363	222	-21.73	0.76	12	0.14	-40.00	1140.00	1493	20230420	-41.80	836	20240126	3.95	980	-11.33	20240102	836	3.95	20240126	1493	-41.80	20230420	836	3.95	20240126	0.00	N	011080	500	127 억		192389	N	N	0	N	00	N
98	20240213	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	869	0	3	0.00	28890237	33235	98.69	871	873	863	1129	609	869	869.27	0.75	0	-1037	877	873	871	867	865	872	866	128	260	500	620	1	1	25503363	222	-21.73	0.76	12	0.13	-40.00	1140.00	1493	20230420	-41.80	836	20240126	3.95	980	-11.33	20240102	836	3.95	20240126	1493	-41.80	20230420	836	3.95	20240126	0.00	N	011080	500	127 억		192389	N	N	0	N	00	N
99	20240213	140234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	869	0	3	0.00	27110939	31183	92.60	871	873	865	1129	609	869	869.41	0.75	0	-610	877	873	871	867	865	872	866	128	260	500	620	1	1	25503363	222	-21.73	0.76	12	0.12	-40.00	1140.00	1493	20230420	-41.80	836	20240126	3.95	980	-11.33	20240102	836	3.95	20240126	1493	-41.80	20230420	836	3.95	20240126	0.00	N	011080	500	127 억		192389	N	N	0	N	00	N
100	20240213	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	869	0	3	0.00	23850180	27419	81.42	871	873	868	1129	609	869	869.84	0.75	0	-43	877	873	871	867	865	872	866	128	260	500	620	1	1	25503363	222	-21.73	0.76	12	0.11	-40.00	1140.00	1493	20230420	-41.80	836	20240126	3.95	980	-11.33	20240102	836	3.95	20240126	1493	-41.80	20230420	836	3.95	20240126	0.00	N	011080	500	127 억		192389	N	N	0	N	00	N
101	20240213	120232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	870	1	2	0.12	14469832	16626	49.37	871	873	869	1129	609	869	870.31	0.75	0	9	877	873	871	867	865	872	866	128	260	500	620	1	1	25503363	222	-21.75	0.76	12	0.07	-40.00	1140.00	1493	20230420	-41.73	836	20240126	4.07	980	-11.22	20240102	836	4.07	20240126	1493	-41.73	20230420	836	4.07	20240126	0.00	N	011080	500	127 억		192389	N	N	0	N	00	N
102	20240213	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	870	1	2	0.12	13036619	14978	44.48	871	873	869	1129	609	869	870.38	0.75	0	9	877	873	871	867	865	872	866	128	260	500	620	1	1	25503363	222	-21.75	0.76	12	0.06	-40.00	1140.00	1493	20230420	-41.73	836	20240126	4.07	980	-11.22	20240102	836	4.07	20240126	1493	-41.73	20230420	836	4.07	20240126	0.00	N	011080	500	127 억		192389	N	N	0	N	00	N
103	20240213	100217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	872	3	2	0.35	9530338	10949	32.51	871	873	869	1129	609	869	870.43	0.75	0	9	877	873	871	867	865	872	866	128	260	500	620	1	1	25503363	222	-21.80	0.76	12	0.04	-40.00	1140.00	1493	20230420	-41.59	836	20240126	4.31	980	-11.02	20240102	836	4.31	20240126	1493	-41.59	20230420	836	4.31	20240126	0.00	N	011080	500	127 억		192389	N	N	0	N	00	N