KissMeData/083550/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	160639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4495	5	2	0.11	32509240	7243	43.57	4490	4495	4470	5830	3145	4490	4488.37	0.29	0	-613	4683	4586	4538	4441	4393	4562	4417	59	1340	500	3140	5	1	11772689	529	6.94	0.39	12	0.06	648.00	11534.00	6359	20230307	-29.31	4207	20231024	6.85	5050	-10.99	20240118	4450	1.01	20240216	6680	-32.71	20230307	4420	1.70	20231024	3.14	N	083550	500	58 억		34532	N	N	0	N	00	N
3	20240229	150643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4495	5	2	0.11	30921085	6889	41.44	4490	4495	4470	5830	3145	4490	4488.47	0.29	0	-614	4683	4586	4538	4441	4393	4562	4417	59	1340	500	3140	5	1	11772689	529	6.94	0.39	12	0.06	648.00	11534.00	6359	20230307	-29.31	4207	20231024	6.85	5050	-10.99	20240118	4450	1.01	20240216	6680	-32.71	20230307	4420	1.70	20231024	3.14	N	083550	500	58 억		34532	N	N	0	N	00	N
4	20240229	140644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4495	5	2	0.11	30435835	6781	40.79	4490	4495	4470	5830	3145	4490	4488.40	0.29	0	-614	4683	4586	4538	4441	4393	4562	4417	59	1340	500	3140	5	1	11772689	529	6.94	0.39	12	0.06	648.00	11534.00	6359	20230307	-29.31	4207	20231024	6.85	5050	-10.99	20240118	4450	1.01	20240216	6680	-32.71	20230307	4420	1.70	20231024	3.14	N	083550	500	58 억		34532	N	N	0	N	00	N
5	20240229	130641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4490	0	3	0.00	29784990	6636	39.92	4490	4495	4470	5830	3145	4490	4488.40	0.29	0	-594	4683	4586	4538	4441	4393	4562	4417	59	1340	500	3140	5	1	11772689	529	6.93	0.39	12	0.06	648.00	11534.00	6359	20230307	-29.39	4207	20231024	6.73	5050	-11.09	20240118	4450	0.90	20240216	6680	-32.78	20230307	4420	1.58	20231024	3.14	N	083550	500	58 억		34532	N	N	0	N	00	N
6	20240229	120641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4490	0	3	0.00	29350855	6539	39.33	4490	4495	4470	5830	3145	4490	4488.58	0.29	0	-594	4683	4586	4538	4441	4393	4562	4417	59	1340	500	3140	5	1	11772689	529	6.93	0.39	12	0.06	648.00	11534.00	6359	20230307	-29.39	4207	20231024	6.73	5050	-11.09	20240118	4450	0.90	20240216	6680	-32.78	20230307	4420	1.58	20231024	3.14	N	083550	500	58 억		34532	N	N	0	N	00	N
7	20240229	110643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4490	0	3	0.00	25861530	5762	34.66	4490	4495	4470	5830	3145	4490	4488.29	0.29	0	-286	4683	4586	4538	4441	4393	4562	4417	59	1340	500	3140	5	1	11772689	529	6.93	0.39	12	0.05	648.00	11534.00	6359	20230307	-29.39	4207	20231024	6.73	5050	-11.09	20240118	4450	0.90	20240216	6680	-32.78	20230307	4420	1.58	20231024	3.14	N	083550	500	58 억		34532	N	N	0	N	00	N
8	20240229	100643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4495	5	2	0.11	2452000	546	3.28	4490	4495	4490	5830	3145	4490	4490.84	0.29	0	-281	4683	4586	4538	4441	4393	4562	4417	59	1340	500	3140	5	1	11772689	529	6.94	0.39	12	0.00	648.00	11534.00	6359	20230307	-29.31	4207	20231024	6.85	5050	-10.99	20240118	4450	1.01	20240216	6680	-32.71	20230307	4420	1.70	20231024	3.14	N	083550	500	58 억		34532	N	N	0	N	00	N
9	20240229	090641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4495	5	2	0.11	1589735	354	2.13	4490	4495	4490	5830	3145	4490	4490.78	0.29	0	-281	4683	4586	4538	4441	4393	4562	4417	59	1340	500	3140	5	1	11772689	529	6.94	0.39	12	0.00	648.00	11534.00	6359	20230307	-29.31	4207	20231024	6.85	5050	-10.99	20240118	4450	1.01	20240216	6680	-32.71	20230307	4420	1.70	20231024	3.14	N	083550	500	58 억		34532	N	N	0	N	00	N
10	20240228	160604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4490	-40	5	-0.88	74853440	16597	125.32	4530	4635	4490	5880	3175	4530	4510.06	0.30	0	-252	4596	4562	4531	4497	4466	4547	4482	59	1350	500	3170	5	1	11772689	529	6.93	0.39	12	0.14	648.00	11534.00	6359	20230307	-29.39	4207	20231024	6.73	5050	-11.09	20240118	4450	0.90	20240216	6680	-32.78	20230307	4420	1.58	20231024	3.17	N	083550	500	58 억		34784	N	N	0	N	00	N
11	20240228	150604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4500	-30	5	-0.66	69424715	15388	116.19	4530	4635	4490	5880	3175	4530	4511.61	0.30	0	-255	4596	4562	4531	4497	4466	4547	4482	59	1350	500	3170	5	1	11772689	530	6.94	0.39	12	0.13	648.00	11534.00	6359	20230307	-29.23	4207	20231024	6.96	5050	-10.89	20240118	4450	1.12	20240216	6680	-32.63	20230307	4420	1.81	20231024	3.17	N	083550	500	58 억		34784	N	N	0	N	00	N
12	20240228	140642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4530	0	3	0.00	45830185	10141	76.57	4530	4635	4500	5880	3175	4530	4519.30	0.30	0	-250	4596	4562	4531	4497	4466	4547	4482	59	1350	500	3170	5	1	11772689	533	6.99	0.39	12	0.09	648.00	11534.00	6359	20230307	-28.76	4207	20231024	7.68	5050	-10.30	20240118	4450	1.80	20240216	6680	-32.19	20230307	4420	2.49	20231024	3.17	N	083550	500	58 억		34784	N	N	0	N	00	N
13	20240228	130641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4530	0	3	0.00	44869970	9929	74.97	4530	4635	4500	5880	3175	4530	4519.08	0.30	0	-250	4596	4562	4531	4497	4466	4547	4482	59	1350	500	3170	5	1	11772689	533	6.99	0.39	12	0.08	648.00	11534.00	6359	20230307	-28.76	4207	20231024	7.68	5050	-10.30	20240118	4450	1.80	20240216	6680	-32.19	20230307	4420	2.49	20231024	3.17	N	083550	500	58 억		34784	N	N	0	N	00	N
14	20240228	120643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4515	-15	5	-0.33	44326925	9809	74.06	4530	4635	4500	5880	3175	4530	4519.01	0.30	0	-250	4596	4562	4531	4497	4466	4547	4482	59	1350	500	3170	5	1	11772689	532	6.97	0.39	12	0.08	648.00	11534.00	6359	20230307	-29.00	4207	20231024	7.32	5050	-10.59	20240118	4450	1.46	20240216	6680	-32.41	20230307	4420	2.15	20231024	3.17	N	083550	500	58 억		34784	N	N	0	N	00	N
15	20240228	110614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4525	-5	5	-0.11	37189320	8231	62.15	4530	4635	4500	5880	3175	4530	4518.20	0.30	0	-153	4596	4562	4531	4497	4466	4547	4482	59	1350	500	3170	5	1	11772689	533	6.98	0.39	12	0.07	648.00	11534.00	6359	20230307	-28.84	4207	20231024	7.56	5050	-10.40	20240118	4450	1.69	20240216	6680	-32.26	20230307	4420	2.38	20231024	3.17	N	083550	500	58 억		34784	N	N	0	N	00	N
16	20240228	100639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	50	2	1.10	7509370	1644	12.41	4530	4635	4530	5880	3175	4530	4567.74	0.30	0	-273	4596	4562	4531	4497	4466	4547	4482	59	1350	500	3170	5	1	11772689	539	7.07	0.40	12	0.01	648.00	11534.00	6359	20230307	-27.98	4207	20231024	8.87	5050	-9.31	20240118	4450	2.92	20240216	6680	-31.44	20230307	4420	3.62	20231024	3.17	N	083550	500	58 억		34784	N	N	0	N	00	N
17	20240228	090643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4540	10	2	0.22	1735040	383	2.89	4530	4540	4530	5880	3175	4530	4530.13	0.30	0	-55	4596	4562	4531	4497	4466	4547	4482	59	1350	500	3170	5	1	11772689	534	7.01	0.39	12	0.00	648.00	11534.00	6359	20230307	-28.61	4207	20231024	7.92	5050	-10.10	20240118	4450	2.02	20240216	6680	-32.04	20230307	4420	2.71	20231024	3.17	N	083550	500	58 억		34784	N	N	0	N	00	N
18	20240227	160641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4530	-5	5	-0.11	59811975	13244	187.80	4565	4565	4500	5890	3175	4535	4516.16	0.31	0	-1578	4685	4610	4555	4480	4425	4582	4452	59	1355	500	3170	5	1	11772689	533	6.99	0.39	12	0.11	648.00	11534.00	6359	20230307	-28.76	4207	20231024	7.68	5050	-10.30	20240118	4450	1.80	20240216	6680	-32.19	20230307	4420	2.49	20231024	3.22	N	083550	500	58 억		36362	N	N	0	N	00	N
19	20240227	150643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4540	5	2	0.11	58598300	12975	183.99	4565	4565	4500	5890	3175	4535	4516.25	0.31	0	-1569	4685	4610	4555	4480	4425	4582	4452	59	1355	500	3170	5	1	11772689	534	7.01	0.39	12	0.11	648.00	11534.00	6359	20230307	-28.61	4207	20231024	7.92	5050	-10.10	20240118	4450	2.02	20240216	6680	-32.04	20230307	4420	2.71	20231024	3.22	N	083550	500	58 억		36362	N	N	0	N	00	N
20	20240227	140640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4520	-15	5	-0.33	30253935	6701	95.02	4565	4565	4500	5890	3175	4535	4514.84	0.31	0	-325	4685	4610	4555	4480	4425	4582	4452	59	1355	500	3170	5	1	11772689	532	6.98	0.39	12	0.06	648.00	11534.00	6359	20230307	-28.92	4207	20231024	7.44	5050	-10.50	20240118	4450	1.57	20240216	6680	-32.34	20230307	4420	2.26	20231024	3.22	N	083550	500	58 억		36362	N	N	0	N	00	N
21	20240227	130603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4525	-10	5	-0.22	20591140	4556	64.61	4565	4565	4510	5890	3175	4535	4519.57	0.31	0	-307	4685	4610	4555	4480	4425	4582	4452	59	1355	500	3170	5	1	11772689	533	6.98	0.39	12	0.04	648.00	11534.00	6359	20230307	-28.84	4207	20231024	7.56	5050	-10.40	20240118	4450	1.69	20240216	6680	-32.26	20230307	4420	2.38	20231024	3.22	N	083550	500	58 억		36362	N	N	0	N	00	N
22	20240227	120644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4515	-20	5	-0.44	9565185	2113	29.96	4565	4565	4515	5890	3175	4535	4526.83	0.31	0	-315	4685	4610	4555	4480	4425	4582	4452	59	1355	500	3170	5	1	11772689	532	6.97	0.39	12	0.02	648.00	11534.00	6359	20230307	-29.00	4207	20231024	7.32	5050	-10.59	20240118	4450	1.46	20240216	6680	-32.41	20230307	4420	2.15	20231024	3.22	N	083550	500	58 억		36362	N	N	0	N	00	N
23	20240227	110642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4535	0	3	0.00	7403545	1635	23.18	4565	4565	4515	5890	3175	4535	4528.16	0.31	0	-186	4685	4610	4555	4480	4425	4582	4452	59	1355	500	3170	5	1	11772689	534	7.00	0.39	12	0.01	648.00	11534.00	6359	20230307	-28.68	4207	20231024	7.80	5050	-10.20	20240118	4450	1.91	20240216	6680	-32.11	20230307	4420	2.60	20231024	3.22	N	083550	500	58 억		36362	N	N	0	N	00	N
24	20240227	100638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4545	10	2	0.22	1571335	345	4.89	4565	4565	4520	5890	3175	4535	4554.59	0.31	0	-299	4685	4610	4555	4480	4425	4582	4452	59	1355	500	3170	5	1	11772689	535	7.01	0.39	12	0.00	648.00	11534.00	6359	20230307	-28.53	4207	20231024	8.03	5050	-10.00	20240118	4450	2.13	20240216	6680	-31.96	20230307	4420	2.83	20231024	3.22	N	083550	500	58 억		36362	N	N	0	N	00	N
25	20240227	090641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4565	30	2	0.66	1017545	223	3.16	4565	4565	4535	5890	3175	4535	4562.98	0.31	0	-205	4685	4610	4555	4480	4425	4582	4452	59	1355	500	3170	5	1	11772689	537	7.04	0.40	12	0.00	648.00	11534.00	6359	20230307	-28.21	4207	20231024	8.51	5050	-9.60	20240118	4450	2.58	20240216	6680	-31.66	20230307	4420	3.28	20231024	3.22	N	083550	500	58 억		36362	N	N	0	N	00	N
26	20240226	160639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4535	-70	5	-1.52	31967100	7050	61.10	4610	4630	4500	5980	3225	4605	4534.34	0.31	0	-193	4668	4636	4598	4566	4528	4617	4547	59	1375	500	3220	5	1	11772689	534	7.00	0.39	12	0.06	648.00	11534.00	6359	20230307	-28.68	4207	20231024	7.80	5050	-10.20	20240118	4450	1.91	20240216	6680	-32.11	20230307	4420	2.60	20231024	3.21	N	083550	500	58 억		36554	N	N	0	N	00	N
27	20240226	150636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4540	-65	5	-1.41	29925595	6600	57.20	4610	4630	4500	5980	3225	4605	4534.18	0.31	0	-200	4668	4636	4598	4566	4528	4617	4547	59	1375	500	3220	5	1	11772689	534	7.01	0.39	12	0.06	648.00	11534.00	6359	20230307	-28.61	4207	20231024	7.92	5050	-10.10	20240118	4450	2.02	20240216	6680	-32.04	20230307	4420	2.71	20231024	3.21	N	083550	500	58 억		36554	N	N	0	N	00	N
28	20240226	140638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4535	-70	5	-1.52	24018800	5299	45.93	4610	4630	4500	5980	3225	4605	4532.70	0.31	0	-177	4668	4636	4598	4566	4528	4617	4547	59	1375	500	3220	5	1	11772689	534	7.00	0.39	12	0.05	648.00	11534.00	6359	20230307	-28.68	4207	20231024	7.80	5050	-10.20	20240118	4450	1.91	20240216	6680	-32.11	20230307	4420	2.60	20231024	3.21	N	083550	500	58 억		36554	N	N	0	N	00	N
29	20240226	130633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4560	-45	5	-0.98	16456750	3631	31.47	4610	4630	4500	5980	3225	4605	4532.29	0.31	0	-173	4668	4636	4598	4566	4528	4617	4547	59	1375	500	3220	5	1	11772689	537	7.04	0.40	12	0.03	648.00	11534.00	6359	20230307	-28.29	4207	20231024	8.39	5050	-9.70	20240118	4450	2.47	20240216	6680	-31.74	20230307	4420	3.17	20231024	3.21	N	083550	500	58 억		36554	N	N	0	N	00	N
30	20240226	120633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4560	-45	5	-0.98	16242690	3584	31.06	4610	4630	4500	5980	3225	4605	4532.00	0.31	0	-169	4668	4636	4598	4566	4528	4617	4547	59	1375	500	3220	5	1	11772689	537	7.04	0.40	12	0.03	648.00	11534.00	6359	20230307	-28.29	4207	20231024	8.39	5050	-9.70	20240118	4450	2.47	20240216	6680	-31.74	20230307	4420	3.17	20231024	3.21	N	083550	500	58 억		36554	N	N	0	N	00	N
31	20240226	110631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4560	-45	5	-0.98	14599810	3223	27.93	4610	4630	4500	5980	3225	4605	4529.88	0.31	0	-153	4668	4636	4598	4566	4528	4617	4547	59	1375	500	3220	5	1	11772689	537	7.04	0.40	12	0.03	648.00	11534.00	6359	20230307	-28.29	4207	20231024	8.39	5050	-9.70	20240118	4450	2.47	20240216	6680	-31.74	20230307	4420	3.17	20231024	3.21	N	083550	500	58 억		36554	N	N	0	N	00	N
32	20240226	100629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4530	-75	5	-1.63	13020645	2875	24.92	4610	4630	4500	5980	3225	4605	4528.92	0.31	0	-96	4668	4636	4598	4566	4528	4617	4547	59	1375	500	3220	5	1	11772689	533	6.99	0.39	12	0.02	648.00	11534.00	6359	20230307	-28.76	4207	20231024	7.68	5050	-10.30	20240118	4450	1.80	20240216	6680	-32.19	20230307	4420	2.49	20231024	3.21	N	083550	500	58 억		36554	N	N	0	N	00	N
33	20240226	090630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5980	3225	4605	0.00	0.31	0	0	4668	4636	4598	4566	4528	4617	4547	59	1375	500	3220	5	1	11772689	542	7.11	0.40	12	0.00	648.00	11534.00	6359	20230307	-27.58	4207	20231024	9.46	5050	-8.81	20240118	4450	3.48	20240216	6680	-31.06	20230307	4420	4.19	20231024	3.21	N	083550	500	58 억		36554	N	N	0	N	00	N
34	20240223	160630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4605	-25	5	-0.54	52821270	11534	101.25	4610	4630	4560	6010	3245	4630	4579.61	0.33	0	-1893	4686	4657	4631	4602	4576	4645	4590	59	1380	500	3240	5	1	11772689	542	7.11	0.40	12	0.10	648.00	11534.00	6359	20230307	-27.58	4207	20231024	9.46	5050	-8.81	20240118	4450	3.48	20240216	6680	-31.06	20230307	4420	4.19	20231024	3.21	N	083550	500	58 억		38447	N	N	0	N	00	N
35	20240223	150627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	-50	5	-1.08	51484495	11243	98.69	4610	4630	4560	6010	3245	4630	4579.25	0.33	0	-1826	4686	4657	4631	4602	4576	4645	4590	59	1380	500	3240	5	1	11772689	539	7.07	0.40	12	0.10	648.00	11534.00	6359	20230307	-27.98	4207	20231024	8.87	5050	-9.31	20240118	4450	2.92	20240216	6680	-31.44	20230307	4420	3.62	20231024	3.21	N	083550	500	58 억		38447	N	N	0	N	00	N
36	20240223	140628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4590	-40	5	-0.86	33392140	7288	63.97	4610	4630	4560	6010	3245	4630	4581.80	0.33	0	-959	4686	4657	4631	4602	4576	4645	4590	59	1380	500	3240	5	1	11772689	540	7.08	0.40	12	0.06	648.00	11534.00	6359	20230307	-27.82	4207	20231024	9.10	5050	-9.11	20240118	4450	3.15	20240216	6680	-31.29	20230307	4420	3.85	20231024	3.21	N	083550	500	58 억		38447	N	N	0	N	00	N
37	20240223	130626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	-30	5	-0.65	32741860	7146	62.73	4610	4630	4560	6010	3245	4630	4581.84	0.33	0	-957	4686	4657	4631	4602	4576	4645	4590	59	1380	500	3240	5	1	11772689	542	7.10	0.40	12	0.06	648.00	11534.00	6359	20230307	-27.66	4207	20231024	9.34	5050	-8.91	20240118	4450	3.37	20240216	6680	-31.14	20230307	4420	4.07	20231024	3.21	N	083550	500	58 억		38447	N	N	0	N	00	N
38	20240223	120628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4595	-35	5	-0.76	4957470	1077	9.45	4610	4630	4595	6010	3245	4630	4603.04	0.33	0	-897	4686	4657	4631	4602	4576	4645	4590	59	1380	500	3240	5	1	11772689	541	7.09	0.40	12	0.01	648.00	11534.00	6359	20230307	-27.74	4207	20231024	9.22	5050	-9.01	20240118	4450	3.26	20240216	6680	-31.21	20230307	4420	3.96	20231024	3.21	N	083550	500	58 억		38447	N	N	0	N	00	N
39	20240223	110622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4615	-15	5	-0.32	512595	111	0.97	4610	4630	4600	6010	3245	4630	4617.97	0.33	0	-12	4686	4657	4631	4602	4576	4645	4590	59	1380	500	3240	5	1	11772689	543	7.12	0.40	12	0.00	648.00	11534.00	6359	20230307	-27.43	4207	20231024	9.70	5050	-8.61	20240118	4450	3.71	20240216	6680	-30.91	20230307	4420	4.41	20231024	3.21	N	083550	500	58 억		38447	N	N	0	N	00	N
40	20240223	100620	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4615	-15	5	-0.32	406455	88	0.77	4610	4630	4600	6010	3245	4630	4618.81	0.33	0	-11	4686	4657	4631	4602	4576	4645	4590	59	1380	500	3240	5	1	11772689	543	7.12	0.40	12	0.00	648.00	11534.00	6359	20230307	-27.43	4207	20231024	9.70	5050	-8.61	20240118	4450	3.71	20240216	6680	-30.91	20230307	4420	4.41	20231024	3.21	N	083550	500	58 억		38447	N	N	0	N	00	N
41	20240223	090624	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4605	-25	5	-0.54	36905	8	0.07	4610	4625	4605	6010	3245	4630	4613.12	0.33	0	-3	4686	4657	4631	4602	4576	4645	4590	59	1380	500	3240	5	1	11772689	542	7.11	0.40	12	0.00	648.00	11534.00	6359	20230307	-27.58	4207	20231024	9.46	5050	-8.81	20240118	4450	3.48	20240216	6680	-31.06	20230307	4420	4.19	20231024	3.21	N	083550	500	58 억		38447	N	N	0	N	00	N
42	20240222	160616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	-30	5	-0.64	52661610	11387	180.69	4660	4660	4605	6050	3265	4660	4624.71	0.32	0	776	4700	4680	4650	4630	4600	4690	4640	59	1390	500	3260	5	1	11772689	545	7.15	0.40	12	0.10	648.00	11534.00	6359	20230307	-27.19	4207	20231024	10.05	5050	-8.32	20240118	4450	4.04	20240216	6680	-30.69	20230307	4420	4.75	20231024	3.23	N	083550	500	58 억		37671	N	N	0	N	00	N
43	20240222	150625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	-30	5	-0.64	52189400	11285	179.07	4660	4660	4605	6050	3265	4660	4624.67	0.32	0	775	4700	4680	4650	4630	4600	4690	4640	59	1390	500	3260	5	1	11772689	545	7.15	0.40	12	0.10	648.00	11534.00	6359	20230307	-27.19	4207	20231024	10.05	5050	-8.32	20240118	4450	4.04	20240216	6680	-30.69	20230307	4420	4.75	20231024	3.23	N	083550	500	58 억		37671	N	N	0	N	00	N
44	20240222	140623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4605	-55	5	-1.18	44938900	9717	154.19	4660	4660	4605	6050	3265	4660	4624.77	0.32	0	789	4700	4680	4650	4630	4600	4690	4640	59	1390	500	3260	5	1	11772689	542	7.11	0.40	12	0.08	648.00	11534.00	6359	20230307	-27.58	4207	20231024	9.46	5050	-8.81	20240118	4450	3.48	20240216	6680	-31.06	20230307	4420	4.19	20231024	3.23	N	083550	500	58 억		37671	N	N	0	N	00	N
45	20240222	130611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4620	-40	5	-0.86	43780490	9466	150.21	4660	4660	4605	6050	3265	4660	4625.03	0.32	0	777	4700	4680	4650	4630	4600	4690	4640	59	1390	500	3260	5	1	11772689	544	7.13	0.40	12	0.08	648.00	11534.00	6359	20230307	-27.35	4207	20231024	9.82	5050	-8.51	20240118	4450	3.82	20240216	6680	-30.84	20230307	4420	4.52	20231024	3.23	N	083550	500	58 억		37671	N	N	0	N	00	N
46	20240222	120621	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4660	0	3	0.00	38856720	8409	133.43	4660	4660	4605	6050	3265	4660	4620.85	0.32	0	831	4700	4680	4650	4630	4600	4690	4640	59	1390	500	3260	5	1	11772689	549	7.19	0.40	12	0.07	648.00	11534.00	6359	20230307	-26.72	4207	20231024	10.77	5050	-7.72	20240118	4450	4.72	20240216	6680	-30.24	20230307	4420	5.43	20231024	3.23	N	083550	500	58 억		37671	N	N	0	N	00	N
47	20240222	110617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4635	-25	5	-0.54	27609485	5980	94.89	4660	4660	4605	6050	3265	4660	4616.97	0.32	0	1367	4700	4680	4650	4630	4600	4690	4640	59	1390	500	3260	5	1	11772689	546	7.15	0.40	12	0.05	648.00	11534.00	6359	20230307	-27.11	4207	20231024	10.17	5050	-8.22	20240118	4450	4.16	20240216	6680	-30.61	20230307	4420	4.86	20231024	3.23	N	083550	500	58 억		37671	N	N	0	N	00	N
48	20240222	100612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4640	-20	5	-0.43	27198000	5891	93.48	4660	4660	4605	6050	3265	4660	4616.87	0.32	0	1394	4700	4680	4650	4630	4600	4690	4640	59	1390	500	3260	5	1	11772689	546	7.16	0.40	12	0.05	648.00	11534.00	6359	20230307	-27.03	4207	20231024	10.29	5050	-8.12	20240118	4450	4.27	20240216	6680	-30.54	20230307	4420	4.98	20231024	3.23	N	083550	500	58 억		37671	N	N	0	N	00	N
49	20240222	090622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	-35	5	-0.75	4745655	1025	16.26	4660	4660	4625	6050	3265	4660	4629.91	0.32	0	-18	4700	4680	4650	4630	4600	4690	4640	59	1390	500	3260	5	1	11772689	544	7.14	0.40	12	0.01	648.00	11534.00	6359	20230307	-27.27	4207	20231024	9.94	5050	-8.42	20240118	4450	3.93	20240216	6680	-30.76	20230307	4420	4.64	20231024	3.23	N	083550	500	58 억		37671	N	N	0	N	00	N
50	20240221	160616	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4660	10	2	0.22	29273345	6298	65.52	4650	4670	4620	6040	3255	4650	4648.04	0.31	0	776	4690	4670	4630	4610	4570	4680	4620	59	1390	500	3250	5	1	11772689	549	7.19	0.40	12	0.05	648.00	11534.00	6359	20230307	-26.72	4207	20231024	10.77	5050	-7.72	20240118	4450	4.72	20240216	6680	-30.24	20230307	4420	5.43	20231024	3.26	N	083550	500	58 억		36895	N	N	0	N	00	N
51	20240221	150611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4660	10	2	0.22	28407575	6112	63.59	4650	4670	4620	6040	3255	4650	4647.84	0.31	0	776	4690	4670	4630	4610	4570	4680	4620	59	1390	500	3250	5	1	11772689	549	7.19	0.40	12	0.05	648.00	11534.00	6359	20230307	-26.72	4207	20231024	10.77	5050	-7.72	20240118	4450	4.72	20240216	6680	-30.24	20230307	4420	5.43	20231024	3.26	N	083550	500	58 억		36895	N	N	0	N	00	N
52	20240221	140613	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4665	15	2	0.32	27453660	5907	61.45	4650	4670	4620	6040	3255	4650	4647.65	0.31	0	773	4690	4670	4630	4610	4570	4680	4620	59	1390	500	3250	5	1	11772689	549	7.20	0.40	12	0.05	648.00	11534.00	6359	20230307	-26.64	4207	20231024	10.89	5050	-7.62	20240118	4450	4.83	20240216	6680	-30.16	20230307	4420	5.54	20231024	3.26	N	083550	500	58 억		36895	N	N	0	N	00	N
53	20240221	130614	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4650	0	3	0.00	15162465	3267	33.99	4650	4650	4620	6040	3255	4650	4641.10	0.31	0	-225	4690	4670	4630	4610	4570	4680	4620	59	1390	500	3250	5	1	11772689	547	7.18	0.40	12	0.03	648.00	11534.00	6359	20230307	-26.88	4207	20231024	10.53	5050	-7.92	20240118	4450	4.49	20240216	6680	-30.39	20230307	4420	5.20	20231024	3.26	N	083550	500	58 억		36895	N	N	0	N	00	N
54	20240221	120612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4645	-5	5	-0.11	7783570	1677	17.45	4650	4650	4620	6040	3255	4650	4641.37	0.31	0	-366	4690	4670	4630	4610	4570	4680	4620	59	1390	500	3250	5	1	11772689	547	7.17	0.40	12	0.01	648.00	11534.00	6359	20230307	-26.95	4207	20231024	10.41	5050	-8.02	20240118	4450	4.38	20240216	6680	-30.46	20230307	4420	5.09	20231024	3.26	N	083550	500	58 억		36895	N	N	0	N	00	N
55	20240221	110618	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4645	-5	5	-0.11	7542030	1625	16.91	4650	4650	4620	6040	3255	4650	4641.25	0.31	0	-366	4690	4670	4630	4610	4570	4680	4620	59	1390	500	3250	5	1	11772689	547	7.17	0.40	12	0.01	648.00	11534.00	6359	20230307	-26.95	4207	20231024	10.41	5050	-8.02	20240118	4450	4.38	20240216	6680	-30.46	20230307	4420	5.09	20231024	3.26	N	083550	500	58 억		36895	N	N	0	N	00	N
56	20240221	100611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4650	0	3	0.00	5495110	1184	12.32	4650	4650	4620	6040	3255	4650	4641.14	0.31	0	-15	4690	4670	4630	4610	4570	4680	4620	59	1390	500	3250	5	1	11772689	547	7.18	0.40	12	0.01	648.00	11534.00	6359	20230307	-26.88	4207	20231024	10.53	5050	-7.92	20240118	4450	4.49	20240216	6680	-30.39	20230307	4420	5.20	20231024	3.26	N	083550	500	58 억		36895	N	N	0	N	00	N
57	20240221	090610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4645	-5	5	-0.11	404230	87	0.91	4650	4650	4620	6040	3255	4650	4646.32	0.31	0	-25	4690	4670	4630	4610	4570	4680	4620	59	1390	500	3250	5	1	11772689	547	7.17	0.40	12	0.00	648.00	11534.00	6359	20230307	-26.95	4207	20231024	10.41	5050	-8.02	20240118	4450	4.38	20240216	6680	-30.46	20230307	4420	5.09	20231024	3.26	N	083550	500	58 억		36895	N	N	0	N	00	N
58	20240220	160605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4650	25	2	0.54	44459735	9610	119.96	4650	4650	4590	6010	3240	4625	4626.40	0.31	0	362	4685	4655	4615	4585	4545	4670	4600	59	1385	500	3230	5	1	11772689	547	7.18	0.40	12	0.08	648.00	11534.00	6359	20230214	-26.88	4207	20231024	10.53	5050	-7.92	20240118	4450	4.49	20240216	6680	-30.39	20230307	4420	5.20	20231024	3.26	N	083550	500	58 억		36533	N	N	0	N	00	N
59	20240220	150608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4635	10	2	0.22	35860960	7752	96.77	4650	4650	4590	6010	3240	4625	4626.03	0.31	0	167	4685	4655	4615	4585	4545	4670	4600	59	1385	500	3230	5	1	11772689	546	7.15	0.40	12	0.07	648.00	11534.00	6359	20230214	-27.11	4207	20231024	10.17	5050	-8.22	20240118	4450	4.16	20240216	6680	-30.61	20230307	4420	4.86	20231024	3.26	N	083550	500	58 억		36533	N	N	0	N	00	N
60	20240220	140610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	5	2	0.11	27599895	5969	74.51	4650	4650	4590	6010	3240	4625	4623.87	0.31	0	-502	4685	4655	4615	4585	4545	4670	4600	59	1385	500	3230	5	1	11772689	545	7.15	0.40	12	0.05	648.00	11534.00	6359	20230214	-27.19	4207	20231024	10.05	5050	-8.32	20240118	4450	4.04	20240216	6680	-30.69	20230307	4420	4.75	20231024	3.26	N	083550	500	58 억		36533	N	N	0	N	00	N
61	20240220	130609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	0	3	0.00	21323175	4613	57.58	4650	4650	4590	6010	3240	4625	4622.41	0.31	0	-502	4685	4655	4615	4585	4545	4670	4600	59	1385	500	3230	5	1	11772689	544	7.14	0.40	12	0.04	648.00	11534.00	6359	20230214	-27.27	4207	20231024	9.94	5050	-8.42	20240118	4450	3.93	20240216	6680	-30.76	20230307	4420	4.64	20231024	3.26	N	083550	500	58 억		36533	N	N	0	N	00	N
62	20240220	120606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4620	-5	5	-0.11	16315595	3531	44.08	4650	4650	4590	6010	3240	4625	4620.67	0.31	0	-502	4685	4655	4615	4585	4545	4670	4600	59	1385	500	3230	5	1	11772689	544	7.13	0.40	12	0.03	648.00	11534.00	6359	20230214	-27.35	4207	20231024	9.82	5050	-8.51	20240118	4450	3.82	20240216	6680	-30.84	20230307	4420	4.52	20231024	3.26	N	083550	500	58 억		36533	N	N	0	N	00	N
63	20240220	110605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4615	-10	5	-0.22	7124855	1538	19.20	4650	4650	4590	6010	3240	4625	4632.55	0.31	0	-475	4685	4655	4615	4585	4545	4670	4600	59	1385	500	3230	5	1	11772689	543	7.12	0.40	12	0.01	648.00	11534.00	6359	20230214	-27.43	4207	20231024	9.70	5050	-8.61	20240118	4450	3.71	20240216	6680	-30.91	20230307	4420	4.41	20231024	3.26	N	083550	500	58 억		36533	N	N	0	N	00	N
64	20240220	100556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4620	-5	5	-0.11	4260925	918	11.46	4650	4650	4590	6010	3240	4625	4641.53	0.31	0	-439	4685	4655	4615	4585	4545	4670	4600	59	1385	500	3230	5	1	11772689	544	7.13	0.40	12	0.01	648.00	11534.00	6359	20230214	-27.35	4207	20231024	9.82	5050	-8.51	20240118	4450	3.82	20240216	6680	-30.84	20230307	4420	4.52	20231024	3.26	N	083550	500	58 억		36533	N	N	0	N	00	N
65	20240220	090611	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	5	2	0.11	3536220	761	9.50	4650	4650	4630	6010	3240	4625	4646.81	0.31	0	-450	4685	4655	4615	4585	4545	4670	4600	59	1385	500	3230	5	1	11772689	545	7.15	0.40	12	0.01	648.00	11534.00	6359	20230214	-27.19	4207	20231024	10.05	5050	-8.32	20240118	4450	4.04	20240216	6680	-30.69	20230307	4420	4.75	20231024	3.26	N	083550	500	58 억		36533	N	N	0	N	00	N
66	20240219	160607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	-15	5	-0.32	36877735	8010	40.06	4575	4645	4575	6030	3250	4640	4603.96	0.29	0	2190	4766	4702	4576	4512	4386	4735	4545	59	1390	500	3240	5	1	11772689	544	7.14	0.40	12	0.07	648.00	11534.00	6359	20230214	-27.27	4207	20231024	9.94	5050	-8.42	20240118	4450	3.93	20240216	6680	-30.76	20230307	4420	4.64	20231024	3.25	N	083550	500	58 억		34336	N	N	0	N	00	N
67	20240219	150612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4605	-35	5	-0.75	34672120	7532	37.67	4575	4645	4575	6030	3250	4640	4603.31	0.29	0	2179	4766	4702	4576	4512	4386	4735	4545	59	1390	500	3240	5	1	11772689	542	7.11	0.40	12	0.06	648.00	11534.00	6359	20230214	-27.58	4207	20231024	9.46	5050	-8.81	20240118	4450	3.48	20240216	6680	-31.06	20230307	4420	4.19	20231024	3.25	N	083550	500	58 억		34336	N	N	0	N	00	N
68	20240219	140610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	-15	5	-0.32	29536175	6418	32.09	4575	4645	4575	6030	3250	4640	4602.08	0.29	0	2183	4766	4702	4576	4512	4386	4735	4545	59	1390	500	3240	5	1	11772689	544	7.14	0.40	12	0.05	648.00	11534.00	6359	20230214	-27.27	4207	20231024	9.94	5050	-8.42	20240118	4450	3.93	20240216	6680	-30.76	20230307	4420	4.64	20231024	3.25	N	083550	500	58 억		34336	N	N	0	N	00	N
69	20240219	130610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	-10	5	-0.22	10229530	2217	11.09	4575	4645	4575	6030	3250	4640	4614.13	0.29	0	197	4766	4702	4576	4512	4386	4735	4545	59	1390	500	3240	5	1	11772689	545	7.15	0.40	12	0.02	648.00	11534.00	6359	20230214	-27.19	4207	20231024	10.05	5050	-8.32	20240118	4450	4.04	20240216	6680	-30.69	20230307	4420	4.75	20231024	3.25	N	083550	500	58 억		34336	N	N	0	N	00	N
70	20240219	120609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	-10	5	-0.22	9268510	2009	10.05	4575	4645	4575	6030	3250	4640	4613.49	0.29	0	197	4766	4702	4576	4512	4386	4735	4545	59	1390	500	3240	5	1	11772689	545	7.15	0.40	12	0.02	648.00	11534.00	6359	20230214	-27.19	4207	20231024	10.05	5050	-8.32	20240118	4450	4.04	20240216	6680	-30.69	20230307	4420	4.75	20231024	3.25	N	083550	500	58 억		34336	N	N	0	N	00	N
71	20240219	110608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	-10	5	-0.22	9065005	1965	9.83	4575	4645	4575	6030	3250	4640	4613.23	0.29	0	208	4766	4702	4576	4512	4386	4735	4545	59	1390	500	3240	5	1	11772689	545	7.15	0.40	12	0.02	648.00	11534.00	6359	20230214	-27.19	4207	20231024	10.05	5050	-8.32	20240118	4450	4.04	20240216	6680	-30.69	20230307	4420	4.75	20231024	3.25	N	083550	500	58 억		34336	N	N	0	N	00	N
72	20240219	100603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	-10	5	-0.22	3989660	865	4.33	4575	4630	4575	6030	3250	4640	4612.32	0.29	0	245	4766	4702	4576	4512	4386	4735	4545	59	1390	500	3240	5	1	11772689	545	7.15	0.40	12	0.01	648.00	11534.00	6359	20230214	-27.19	4207	20231024	10.05	5050	-8.32	20240118	4450	4.04	20240216	6680	-30.69	20230307	4420	4.75	20231024	3.25	N	083550	500	58 억		34336	N	N	0	N	00	N
73	20240219	090604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4615	-25	5	-0.54	425675	93	0.47	4575	4615	4575	6030	3250	4640	4577.15	0.29	0	0	4766	4702	4576	4512	4386	4735	4545	59	1390	500	3240	5	1	11772689	543	7.12	0.40	12	0.00	648.00	11534.00	6359	20230214	-27.43	4207	20231024	9.70	5050	-8.61	20240118	4450	3.71	20240216	6680	-30.91	20230307	4420	4.41	20231024	3.25	N	083550	500	58 억		34336	N	N	0	N	00	N
74	20240216	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4640	5	2	0.11	91216390	19997	188.37	4635	4640	4450	6020	3245	4635	4561.50	0.28	0	1030	4711	4672	4611	4572	4511	4642	4542	59	1385	500	3240	5	1	11772689	546	7.16	0.40	12	0.17	648.00	11534.00	6397	20230210	-27.47	4207	20231024	10.29	5050	-8.12	20240118	4450	4.27	20240216	6680	-30.54	20230307	4420	4.98	20231024	3.25	N	083550	500	58 억		33306	N	N	0	N	00	N
75	20240216	150606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4610	-25	5	-0.54	82721335	18155	171.02	4635	4640	4450	6020	3245	4635	4556.39	0.28	0	1245	4711	4672	4611	4572	4511	4642	4542	59	1385	500	3240	5	1	11772689	543	7.11	0.40	12	0.15	648.00	11534.00	6397	20230210	-27.93	4207	20231024	9.58	5050	-8.71	20240118	4450	3.60	20240216	6680	-30.99	20230307	4420	4.30	20231024	3.25	N	083550	500	58 억		33306	N	N	0	N	00	N
76	20240216	140609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4575	-60	5	-1.29	62150120	13652	128.60	4635	4640	4450	6020	3245	4635	4552.46	0.28	0	1338	4711	4672	4611	4572	4511	4642	4542	59	1385	500	3240	5	1	11772689	539	7.06	0.40	12	0.12	648.00	11534.00	6397	20230210	-28.48	4207	20231024	8.75	5050	-9.41	20240118	4450	2.81	20240216	6680	-31.51	20230307	4420	3.51	20231024	3.25	N	083550	500	58 억		33306	N	N	0	N	00	N
77	20240216	130603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	-55	5	-1.19	60779975	13352	125.77	4635	4640	4450	6020	3245	4635	4552.13	0.28	0	1314	4711	4672	4611	4572	4511	4642	4542	59	1385	500	3240	5	1	11772689	539	7.07	0.40	12	0.11	648.00	11534.00	6397	20230210	-28.40	4207	20231024	8.87	5050	-9.31	20240118	4450	2.92	20240216	6680	-31.44	20230307	4420	3.62	20231024	3.25	N	083550	500	58 억		33306	N	N	0	N	00	N
78	20240216	120604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	-55	5	-1.19	59683755	13111	123.50	4635	4640	4450	6020	3245	4635	4552.19	0.28	0	1338	4711	4672	4611	4572	4511	4642	4542	59	1385	500	3240	5	1	11772689	539	7.07	0.40	12	0.11	648.00	11534.00	6397	20230210	-28.40	4207	20231024	8.87	5050	-9.31	20240118	4450	2.92	20240216	6680	-31.44	20230307	4420	3.62	20231024	3.25	N	083550	500	58 억		33306	N	N	0	N	00	N
79	20240216	110612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4585	-50	5	-1.08	42529990	9355	88.12	4635	4640	4450	6020	3245	4635	4546.23	0.28	0	791	4711	4672	4611	4572	4511	4642	4542	59	1385	500	3240	5	1	11772689	540	7.08	0.40	12	0.08	648.00	11534.00	6397	20230210	-28.33	4207	20231024	8.99	5050	-9.21	20240118	4450	3.03	20240216	6680	-31.36	20230307	4420	3.73	20231024	3.25	N	083550	500	58 억		33306	N	N	0	N	00	N
80	20240216	100604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4595	-40	5	-0.86	9512285	2071	19.51	4635	4640	4550	6020	3245	4635	4593.09	0.28	0	539	4711	4672	4611	4572	4511	4642	4542	59	1385	500	3240	5	1	11772689	541	7.09	0.40	12	0.02	648.00	11534.00	6397	20230210	-28.17	4207	20231024	9.22	5050	-9.01	20240118	4460	3.03	20240201	6680	-31.21	20230307	4420	3.96	20231024	3.25	N	083550	500	58 억		33306	N	N	0	N	00	N
81	20240216	090557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	-35	5	-0.76	41470	9	0.08	4635	4635	4600	6020	3245	4635	4607.78	0.28	0	0	4711	4672	4611	4572	4511	4642	4542	59	1385	500	3240	5	1	11772689	542	7.10	0.40	12	0.00	648.00	11534.00	6397	20230210	-28.09	4207	20231024	9.34	5050	-8.91	20240118	4460	3.14	20240201	6680	-31.14	20230307	4420	4.07	20231024	3.25	N	083550	500	58 억		33306	N	N	0	N	00	N
82	20240215	160601	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4635	0	3	0.00	48767550	10616	131.81	4640	4650	4550	6020	3245	4635	4593.78	0.29	0	-1383	4678	4656	4613	4591	4548	4667	4602	59	1385	500	3240	5	1	11772689	546	7.15	0.40	12	0.09	648.00	11534.00	6416	20230209	-27.76	4207	20231024	10.17	5050	-8.22	20240118	4460	3.92	20240201	6680	-30.61	20230307	4420	4.86	20231024	3.25	N	083550	500	58 억		34689	N	N	0	N	00	N
83	20240215	150605	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	-35	5	-0.76	47336640	10306	127.96	4640	4650	4550	6020	3245	4635	4593.11	0.29	0	-1215	4678	4656	4613	4591	4548	4667	4602	59	1385	500	3240	5	1	11772689	542	7.10	0.40	12	0.09	648.00	11534.00	6416	20230209	-28.30	4207	20231024	9.34	5050	-8.91	20240118	4460	3.14	20240201	6680	-31.14	20230307	4420	4.07	20231024	3.25	N	083550	500	58 억		34689	N	N	0	N	00	N
84	20240215	140600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	-35	5	-0.76	45019620	9802	121.70	4640	4650	4550	6020	3245	4635	4592.90	0.29	0	-839	4678	4656	4613	4591	4548	4667	4602	59	1385	500	3240	5	1	11772689	542	7.10	0.40	12	0.08	648.00	11534.00	6416	20230209	-28.30	4207	20231024	9.34	5050	-8.91	20240118	4460	3.14	20240201	6680	-31.14	20230307	4420	4.07	20231024	3.25	N	083550	500	58 억		34689	N	N	0	N	00	N
85	20240215	130556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4635	0	3	0.00	40329690	8779	109.00	4640	4650	4550	6020	3245	4635	4593.88	0.29	0	-1345	4678	4656	4613	4591	4548	4667	4602	59	1385	500	3240	5	1	11772689	546	7.15	0.40	12	0.07	648.00	11534.00	6416	20230209	-27.76	4207	20231024	10.17	5050	-8.22	20240118	4460	3.92	20240201	6680	-30.61	20230307	4420	4.86	20231024	3.25	N	083550	500	58 억		34689	N	N	0	N	00	N
86	20240215	120600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	-10	5	-0.22	38520785	8387	104.13	4640	4650	4550	6020	3245	4635	4592.92	0.29	0	-1339	4678	4656	4613	4591	4548	4667	4602	59	1385	500	3240	5	1	11772689	544	7.14	0.40	12	0.07	648.00	11534.00	6416	20230209	-27.91	4207	20231024	9.94	5050	-8.42	20240118	4460	3.70	20240201	6680	-30.76	20230307	4420	4.64	20231024	3.25	N	083550	500	58 억		34689	N	N	0	N	00	N
87	20240215	110557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4575	-60	5	-1.29	20623690	4492	55.77	4640	4650	4570	6020	3245	4635	4591.20	0.29	0	-637	4678	4656	4613	4591	4548	4667	4602	59	1385	500	3240	5	1	11772689	539	7.06	0.40	12	0.04	648.00	11534.00	6416	20230209	-28.69	4207	20231024	8.75	5050	-9.41	20240118	4460	2.58	20240201	6680	-31.51	20230307	4420	3.51	20231024	3.25	N	083550	500	58 억		34689	N	N	0	N	00	N
88	20240215	100556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4590	-45	5	-0.97	11498890	2499	31.03	4640	4650	4570	6020	3245	4635	4601.40	0.29	0	-884	4678	4656	4613	4591	4548	4667	4602	59	1385	500	3240	5	1	11772689	540	7.08	0.40	12	0.02	648.00	11534.00	6416	20230209	-28.46	4207	20231024	9.10	5050	-9.11	20240118	4460	2.91	20240201	6680	-31.29	20230307	4420	3.85	20231024	3.25	N	083550	500	58 억		34689	N	N	0	N	00	N
89	20240215	090557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4650	15	2	0.32	306650	66	0.82	4640	4650	4640	6020	3245	4635	4646.21	0.29	0	1	4678	4656	4613	4591	4548	4667	4602	59	1385	500	3240	5	1	11772689	547	7.18	0.40	12	0.00	648.00	11534.00	6416	20230209	-27.52	4207	20231024	10.53	5050	-7.92	20240118	4460	4.26	20240201	6680	-30.39	20230307	4420	5.20	20231024	3.25	N	083550	500	58 억		34689	N	N	0	N	00	N
90	20240214	160553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4635	55	2	1.20	36999530	8054	58.08	4620	4635	4570	5950	3210	4580	4593.93	0.30	0	-285	4670	4625	4595	4550	4520	4617	4542	59	1370	500	3200	5	1	11772689	546	7.15	0.40	12	0.07	648.00	11534.00	6416	20230208	-27.76	4207	20231024	10.17	5050	-8.22	20240118	4460	3.92	20240201	6680	-30.61	20230214	4420	4.86	20231024	3.25	N	083550	500	58 억		34970	N	N	0	N	00	N
91	20240214	150554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4630	50	2	1.09	35065350	7636	55.07	4620	4635	4570	5950	3210	4580	4592.11	0.30	0	-320	4670	4625	4595	4550	4520	4617	4542	59	1370	500	3200	5	1	11772689	545	7.15	0.40	12	0.06	648.00	11534.00	6416	20230208	-27.84	4207	20231024	10.05	5050	-8.32	20240118	4460	3.81	20240201	6680	-30.69	20230214	4420	4.75	20231024	3.25	N	083550	500	58 억		34970	N	N	0	N	00	N
92	20240214	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4635	55	2	1.20	32745915	7133	51.44	4620	4635	4570	5950	3210	4580	4590.76	0.30	0	-317	4670	4625	4595	4550	4520	4617	4542	59	1370	500	3200	5	1	11772689	546	7.15	0.40	12	0.06	648.00	11534.00	6416	20230208	-27.76	4207	20231024	10.17	5050	-8.22	20240118	4460	3.92	20240201	6680	-30.61	20230214	4420	4.86	20231024	3.25	N	083550	500	58 억		34970	N	N	0	N	00	N
93	20240214	130553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4615	35	2	0.76	26137975	5703	41.13	4620	4625	4570	5950	3210	4580	4583.20	0.30	0	-625	4670	4625	4595	4550	4520	4617	4542	59	1370	500	3200	5	1	11772689	543	7.12	0.40	12	0.05	648.00	11534.00	6416	20230208	-28.07	4207	20231024	9.70	5050	-8.61	20240118	4460	3.48	20240201	6680	-30.91	20230214	4420	4.41	20231024	3.25	N	083550	500	58 억		34970	N	N	0	N	00	N
94	20240214	120549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4595	15	2	0.33	18610825	4062	29.29	4620	4625	4570	5950	3210	4580	4581.69	0.30	0	-625	4670	4625	4595	4550	4520	4617	4542	59	1370	500	3200	5	1	11772689	541	7.09	0.40	12	0.03	648.00	11534.00	6416	20230208	-28.38	4207	20231024	9.22	5050	-9.01	20240118	4460	3.03	20240201	6680	-31.21	20230214	4420	3.96	20231024	3.25	N	083550	500	58 억		34970	N	N	0	N	00	N
95	20240214	110555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4575	-5	5	-0.11	15487580	3380	24.38	4620	4625	4570	5950	3210	4580	4582.12	0.30	0	-677	4670	4625	4595	4550	4520	4617	4542	59	1370	500	3200	5	1	11772689	539	7.06	0.40	12	0.03	648.00	11534.00	6416	20230208	-28.69	4207	20231024	8.75	5050	-9.41	20240118	4460	2.58	20240201	6680	-31.51	20230214	4420	3.51	20231024	3.25	N	083550	500	58 억		34970	N	N	0	N	00	N
96	20240214	090546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4620	40	2	0.87	124740	27	0.19	4620	4620	4620	5950	3210	4580	4620.00	0.30	0	-10	4670	4625	4595	4550	4520	4617	4542	59	1370	500	3200	5	1	11772689	544	7.13	0.40	12	0.00	648.00	11534.00	6416	20230208	-27.99	4207	20231024	9.82	5050	-8.51	20240118	4460	3.59	20240201	6680	-30.84	20230214	4420	4.52	20231024	3.25	N	083550	500	58 억		34970	N	N	0	N	00	N
97	20240213	160547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	-35	5	-0.76	63225400	13763	329.65	4580	4640	4565	5990	3235	4615	4593.90	0.28	0	1910	4675	4645	4605	4575	4535	4660	4590	59	1375	500	3230	5	1	11772689	539	7.07	0.40	12	0.12	648.00	11534.00	6416	20230208	-28.62	4207	20231024	8.87	5050	-9.31	20240118	4460	2.69	20240201	6680	-31.44	20230214	4420	3.62	20231024	3.26	N	083550	500	58 억		33060	N	N	0	N	00	N
98	20240213	150546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	10	2	0.22	58835900	12805	306.71	4580	4640	4565	5990	3235	4615	4594.76	0.28	0	1843	4675	4645	4605	4575	4535	4660	4590	59	1375	500	3230	5	1	11772689	544	7.14	0.40	12	0.11	648.00	11534.00	6416	20230208	-27.91	4207	20231024	9.94	5050	-8.42	20240118	4460	3.70	20240201	6680	-30.76	20230214	4420	4.64	20231024	3.26	N	083550	500	58 억		33060	N	N	0	N	00	N
99	20240213	140553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4640	25	2	0.54	53623255	11680	279.76	4580	4640	4565	5990	3235	4615	4591.03	0.28	0	2370	4675	4645	4605	4575	4535	4660	4590	59	1375	500	3230	5	1	11772689	546	7.16	0.40	12	0.10	648.00	11534.00	6416	20230208	-27.68	4207	20231024	10.29	5050	-8.12	20240118	4460	4.04	20240201	6680	-30.54	20230214	4420	4.98	20231024	3.26	N	083550	500	58 억		33060	N	N	0	N	00	N
100	20240213	130545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4610	-5	5	-0.11	45781595	9983	239.11	4580	4620	4565	5990	3235	4615	4585.96	0.28	0	1955	4675	4645	4605	4575	4535	4660	4590	59	1375	500	3230	5	1	11772689	543	7.11	0.40	12	0.08	648.00	11534.00	6416	20230208	-28.15	4207	20231024	9.58	5050	-8.71	20240118	4460	3.36	20240201	6680	-30.99	20230214	4420	4.30	20231024	3.26	N	083550	500	58 억		33060	N	N	0	N	00	N
101	20240213	120553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4615	0	3	0.00	43963460	9587	229.63	4580	4620	4565	5990	3235	4615	4585.74	0.28	0	1910	4675	4645	4605	4575	4535	4660	4590	59	1375	500	3230	5	1	11772689	543	7.12	0.40	12	0.08	648.00	11534.00	6416	20230208	-28.07	4207	20231024	9.70	5050	-8.61	20240118	4460	3.48	20240201	6680	-30.91	20230214	4420	4.41	20231024	3.26	N	083550	500	58 억		33060	N	N	0	N	00	N
102	20240213	110551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4585	-30	5	-0.65	35526115	7749	185.60	4580	4620	4565	5990	3235	4615	4584.61	0.28	0	1842	4675	4645	4605	4575	4535	4660	4590	59	1375	500	3230	5	1	11772689	540	7.08	0.40	12	0.07	648.00	11534.00	6416	20230208	-28.54	4207	20231024	8.99	5050	-9.21	20240118	4460	2.80	20240201	6680	-31.36	20230214	4420	3.73	20231024	3.26	N	083550	500	58 억		33060	N	N	0	N	00	N
103	20240213	100455	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4615	0	3	0.00	29879315	6518	156.12	4580	4615	4565	5990	3235	4615	4584.12	0.28	0	1553	4675	4645	4605	4575	4535	4660	4590	59	1375	500	3230	5	1	11772689	543	7.12	0.40	12	0.06	648.00	11534.00	6416	20230208	-28.07	4207	20231024	9.70	5050	-8.61	20240118	4460	3.48	20240201	6680	-30.91	20230214	4420	4.41	20231024	3.26	N	083550	500	58 억		33060	N	N	0	N	00	N