KissMeData/352700/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	161131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2750	80	2	3.00	162247070	60573	23.78	2670	2765	2610	3470	1870	2670	2678.44	0.65	0	1044	2886	2777	2691	2582	2496	2735	2540	143	800	500	1860	5	1	27276899	750	4.00	0.44	12	0.22	688.00	6212.00	4915	20230511	-44.05	2605	20240228	5.57	3415	-19.47	20240108	2605	5.57	20240228	4915	-44.05	20230511	2605	5.57	20240228	1.77	N	352700	500	143 억		177278	N	N	0	N	00	N
3	20240229	151136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2720	50	2	1.87	130976680	49198	19.31	2670	2725	2610	3470	1870	2670	2662.24	0.65	0	206	2886	2777	2691	2582	2496	2735	2540	143	800	500	1860	5	1	27276899	742	3.95	0.44	12	0.18	688.00	6212.00	4915	20230511	-44.66	2605	20240228	4.41	3415	-20.35	20240108	2605	4.41	20240228	4915	-44.66	20230511	2605	4.41	20240228	1.77	N	352700	500	143 억		177278	N	N	0	N	00	N
4	20240229	141137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	0	3	0.00	68596270	25877	10.16	2670	2680	2610	3470	1870	2670	2650.86	0.65	0	-2873	2886	2777	2691	2582	2496	2735	2540	143	800	500	1860	5	1	27276899	728	3.88	0.43	12	0.09	688.00	6212.00	4915	20230511	-45.68	2605	20240228	2.50	3415	-21.82	20240108	2605	2.50	20240228	4915	-45.68	20230511	2605	2.50	20240228	1.77	N	352700	500	143 억		177278	N	N	0	N	00	N
5	20240229	131135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	10	2	0.37	61851455	23346	9.16	2670	2680	2610	3470	1870	2670	2649.34	0.65	0	-2797	2886	2777	2691	2582	2496	2735	2540	143	800	500	1860	5	1	27276899	731	3.90	0.43	12	0.09	688.00	6212.00	4915	20230511	-45.47	2605	20240228	2.88	3415	-21.52	20240108	2605	2.88	20240228	4915	-45.47	20230511	2605	2.88	20240228	1.77	N	352700	500	143 억		177278	N	N	0	N	00	N
6	20240229	121134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	-20	5	-0.75	48483570	18333	7.20	2670	2675	2610	3470	1870	2670	2644.61	0.65	0	-899	2886	2777	2691	2582	2496	2735	2540	143	800	500	1860	5	1	27276899	723	3.85	0.43	12	0.07	688.00	6212.00	4915	20230511	-46.08	2605	20240228	1.73	3415	-22.40	20240108	2605	1.73	20240228	4915	-46.08	20230511	2605	1.73	20240228	1.77	N	352700	500	143 억		177278	N	N	0	N	00	N
7	20240229	111138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	-20	5	-0.75	41156190	15572	6.11	2670	2675	2610	3470	1870	2670	2642.96	0.65	0	-1057	2886	2777	2691	2582	2496	2735	2540	143	800	500	1860	5	1	27276899	723	3.85	0.43	12	0.06	688.00	6212.00	4915	20230511	-46.08	2605	20240228	1.73	3415	-22.40	20240108	2605	1.73	20240228	4915	-46.08	20230511	2605	1.73	20240228	1.77	N	352700	500	143 억		177278	N	N	0	N	00	N
8	20240229	101139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2635	-35	5	-1.31	37852225	14326	5.62	2670	2675	2610	3470	1870	2670	2642.20	0.65	0	-1218	2886	2777	2691	2582	2496	2735	2540	143	800	500	1860	5	1	27276899	719	3.83	0.42	12	0.05	688.00	6212.00	4915	20230511	-46.39	2605	20240228	1.15	3415	-22.84	20240108	2605	1.15	20240228	4915	-46.39	20230511	2605	1.15	20240228	1.77	N	352700	500	143 억		177278	N	N	0	N	00	N
9	20240229	091137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2665	-5	5	-0.19	5008825	1876	0.74	2670	2675	2665	3470	1870	2670	2669.95	0.65	0	-840	2886	2777	2691	2582	2496	2735	2540	143	800	500	1860	5	1	27276899	727	3.87	0.43	12	0.01	688.00	6212.00	4915	20230511	-45.78	2605	20240228	2.30	3415	-21.96	20240108	2605	2.30	20240228	4915	-45.78	20230511	2605	2.30	20240228	1.77	N	352700	500	143 억		177278	N	N	0	N	00	N
10	20240228	161029	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2670	-150	5	-5.32	680802830	254111	212.13	2790	2800	2605	3665	1975	2820	2679.19	0.74	0	-25859	2960	2890	2825	2755	2690	2857	2722	143	845	500	1970	5	1	27276899	728	3.88	0.43	12	0.93	688.00	6212.00	4915	20230511	-45.68	2605	20240228	2.50	3415	-21.82	20240108	2605	2.50	20240228	4915	-45.68	20230511	2605	2.50	20240228	1.76	N	352700	500	143 억		203187	N	N	0	N	00	N
11	20240228	151029	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2680	-140	5	-4.96	659382040	246089	205.44	2790	2800	2605	3665	1975	2820	2679.45	0.74	0	-25648	2960	2890	2825	2755	2690	2857	2722	143	845	500	1970	5	1	27276899	731	3.90	0.43	12	0.90	688.00	6212.00	4915	20230511	-45.47	2605	20240228	2.88	3415	-21.52	20240108	2605	2.88	20240228	4915	-45.47	20230511	2605	2.88	20240228	1.76	N	352700	500	143 억		203187	N	N	0	N	00	N
12	20240228	141135	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2665	-155	5	-5.50	635895930	237288	198.09	2790	2800	2605	3665	1975	2820	2679.85	0.74	0	-22184	2960	2890	2825	2755	2690	2857	2722	143	845	500	1970	5	1	27276899	727	3.87	0.43	12	0.87	688.00	6212.00	4915	20230511	-45.78	2605	20240228	2.30	3415	-21.96	20240108	2605	2.30	20240228	4915	-45.78	20230511	2605	2.30	20240228	1.76	N	352700	500	143 억		203187	N	N	0	N	00	N
13	20240228	131125	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2670	-150	5	-5.32	622312615	232194	193.84	2790	2800	2605	3665	1975	2820	2680.14	0.74	0	-21523	2960	2890	2825	2755	2690	2857	2722	143	845	500	1970	5	1	27276899	728	3.88	0.43	12	0.85	688.00	6212.00	4915	20230511	-45.68	2605	20240228	2.50	3415	-21.82	20240108	2605	2.50	20240228	4915	-45.68	20230511	2605	2.50	20240228	1.76	N	352700	500	143 억		203187	N	N	0	N	00	N
14	20240228	121139	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2660	-160	5	-5.67	600655640	224052	187.04	2790	2800	2605	3665	1975	2820	2680.88	0.74	0	-19740	2960	2890	2825	2755	2690	2857	2722	143	845	500	1970	5	1	27276899	726	3.87	0.43	12	0.82	688.00	6212.00	4915	20230511	-45.88	2605	20240228	2.11	3415	-22.11	20240108	2605	2.11	20240228	4915	-45.88	20230511	2605	2.11	20240228	1.76	N	352700	500	143 억		203187	N	N	0	N	00	N
15	20240228	111054	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2675	-145	5	-5.14	420306120	155581	129.88	2790	2800	2640	3665	1975	2820	2701.53	0.74	0	-19286	2960	2890	2825	2755	2690	2857	2722	143	845	500	1970	5	1	27276899	730	3.89	0.43	12	0.57	688.00	6212.00	4915	20230511	-45.57	2640	20240228	1.33	3415	-21.67	20240108	2640	1.33	20240228	4915	-45.57	20230511	2640	1.33	20240228	1.76	N	352700	500	143 억		203187	N	N	0	N	00	N
16	20240228	101135	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2725	-95	5	-3.37	134283185	48898	40.82	2790	2800	2710	3665	1975	2820	2746.19	0.74	0	-14191	2960	2890	2825	2755	2690	2857	2722	143	845	500	1970	5	1	27276899	743	3.96	0.44	12	0.18	688.00	6212.00	4915	20230511	-44.56	2710	20240228	0.55	3415	-20.20	20240108	2710	0.55	20240228	4915	-44.56	20230511	2710	0.55	20240228	1.76	N	352700	500	143 억		203187	N	N	0	N	00	N
17	20240228	091139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2780	-40	5	-1.42	17897825	6423	5.36	2790	2800	2770	3665	1975	2820	2786.52	0.74	0	-2527	2960	2890	2825	2755	2690	2857	2722	143	845	500	1970	5	1	27276899	758	4.04	0.45	12	0.02	688.00	6212.00	4915	20230511	-43.44	2760	20240227	0.72	3415	-18.59	20240108	2760	0.72	20240227	4915	-43.44	20230511	2760	0.72	20240227	1.76	N	352700	500	143 억		203187	N	N	0	N	00	N
18	20240227	161133	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2820	-75	5	-2.59	336060790	119764	439.08	2880	2895	2760	3760	2030	2895	2806.02	0.82	0	-24714	2948	2921	2903	2876	2858	2912	2867	143	865	500	2020	5	1	27276899	769	4.10	0.45	12	0.44	688.00	6212.00	4915	20230511	-42.62	2760	20240227	2.17	3415	-17.42	20240108	2760	2.17	20240227	4915	-42.62	20230511	2760	2.17	20240227	1.76	N	352700	500	143 억		223995	N	N	0	N	00	N
19	20240227	151134	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2795	-100	5	-3.45	330479010	117774	431.79	2880	2895	2760	3760	2030	2895	2806.04	0.82	0	-24556	2948	2921	2903	2876	2858	2912	2867	143	865	500	2020	5	1	27276899	762	4.06	0.45	12	0.43	688.00	6212.00	4915	20230511	-43.13	2760	20240227	1.27	3415	-18.16	20240108	2760	1.27	20240227	4915	-43.13	20230511	2760	1.27	20240227	1.76	N	352700	500	143 억		223995	N	N	0	N	00	N
20	20240227	141132	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2805	-90	5	-3.11	183353550	64976	238.22	2880	2895	2795	3760	2030	2895	2821.87	0.82	0	-16124	2948	2921	2903	2876	2858	2912	2867	143	865	500	2020	5	1	27276899	765	4.08	0.45	12	0.24	688.00	6212.00	4915	20230511	-42.93	2795	20240227	0.36	3415	-17.86	20240108	2795	0.36	20240227	4915	-42.93	20230511	2795	0.36	20240227	1.76	N	352700	500	143 억		223995	N	N	0	N	00	N
21	20240227	131053	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2815	-80	5	-2.76	175028760	62018	227.37	2880	2895	2795	3760	2030	2895	2822.23	0.82	0	-13908	2948	2921	2903	2876	2858	2912	2867	143	865	500	2020	5	1	27276899	768	4.09	0.45	12	0.23	688.00	6212.00	4915	20230511	-42.73	2795	20240227	0.72	3415	-17.57	20240108	2795	0.72	20240227	4915	-42.73	20230511	2795	0.72	20240227	1.76	N	352700	500	143 억		223995	N	N	0	N	00	N
22	20240227	121134	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2810	-85	5	-2.94	143956790	50926	186.71	2880	2895	2795	3760	2030	2895	2826.78	0.82	0	-6993	2948	2921	2903	2876	2858	2912	2867	143	865	500	2020	5	1	27276899	766	4.08	0.45	12	0.19	688.00	6212.00	4915	20230511	-42.83	2795	20240227	0.54	3415	-17.72	20240108	2795	0.54	20240227	4915	-42.83	20230511	2795	0.54	20240227	1.76	N	352700	500	143 억		223995	N	N	0	N	00	N
23	20240227	111136	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2805	-90	5	-3.11	135345565	47860	175.47	2880	2895	2795	3760	2030	2895	2827.95	0.82	0	-5182	2948	2921	2903	2876	2858	2912	2867	143	865	500	2020	5	1	27276899	765	4.08	0.45	12	0.18	688.00	6212.00	4915	20230511	-42.93	2795	20240227	0.36	3415	-17.86	20240108	2795	0.36	20240227	4915	-42.93	20230511	2795	0.36	20240227	1.76	N	352700	500	143 억		223995	N	N	0	N	00	N
24	20240227	101130	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	2820	-75	5	-2.59	97959925	34560	126.70	2880	2895	2795	3760	2030	2895	2834.49	0.82	0	-1669	2948	2921	2903	2876	2858	2912	2867	143	865	500	2020	5	1	27276899	769	4.10	0.45	12	0.13	688.00	6212.00	4915	20230511	-42.62	2795	20240227	0.89	3415	-17.42	20240108	2795	0.89	20240227	4915	-42.62	20230511	2795	0.89	20240227	1.76	N	352700	500	143 억		223995	N	N	0	N	00	N
25	20240227	091134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2890	-5	5	-0.17	3129515	1085	3.98	2880	2895	2880	3760	2030	2895	2884.35	0.82	0	-432	2948	2921	2903	2876	2858	2912	2867	143	865	500	2020	5	1	27276899	788	4.20	0.47	12	0.00	688.00	6212.00	4915	20230511	-41.20	2825	20240125	2.30	3415	-15.37	20240108	2825	2.30	20240125	4915	-41.20	20230511	2825	2.30	20240125	1.76	N	352700	500	143 억		223995	N	N	0	N	00	N
26	20240226	161129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2895	-35	5	-1.19	78053390	26936	82.85	2930	2930	2885	3805	2055	2930	2897.74	0.84	0	-3964	2996	2962	2941	2907	2886	2952	2897	143	875	500	2050	5	1	27276899	790	4.21	0.47	12	0.10	688.00	6212.00	4915	20230511	-41.10	2825	20240125	2.48	3415	-15.23	20240108	2825	2.48	20240125	4915	-41.10	20230511	2825	2.48	20240125	1.78	N	352700	500	143 억		227924	N	N	0	N	00	N
27	20240226	151121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2900	-30	5	-1.02	71871255	24800	76.28	2930	2930	2885	3805	2055	2930	2898.03	0.84	0	-3955	2996	2962	2941	2907	2886	2952	2897	143	875	500	2050	5	1	27276899	791	4.22	0.47	12	0.09	688.00	6212.00	4915	20230511	-41.00	2825	20240125	2.65	3415	-15.08	20240108	2825	2.65	20240125	4915	-41.00	20230511	2825	2.65	20240125	1.78	N	352700	500	143 억		227924	N	N	0	N	00	N
28	20240226	141127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2900	-30	5	-1.02	63692010	21973	67.58	2930	2930	2885	3805	2055	2930	2898.65	0.84	0	-3427	2996	2962	2941	2907	2886	2952	2897	143	875	500	2050	5	1	27276899	791	4.22	0.47	12	0.08	688.00	6212.00	4915	20230511	-41.00	2825	20240125	2.65	3415	-15.08	20240108	2825	2.65	20240125	4915	-41.00	20230511	2825	2.65	20240125	1.78	N	352700	500	143 억		227924	N	N	0	N	00	N
29	20240226	131119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2895	-35	5	-1.19	58321655	20117	61.87	2930	2930	2885	3805	2055	2930	2899.12	0.84	0	-3220	2996	2962	2941	2907	2886	2952	2897	143	875	500	2050	5	1	27276899	790	4.21	0.47	12	0.07	688.00	6212.00	4915	20230511	-41.10	2825	20240125	2.48	3415	-15.23	20240108	2825	2.48	20240125	4915	-41.10	20230511	2825	2.48	20240125	1.78	N	352700	500	143 억		227924	N	N	0	N	00	N
30	20240226	121120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2895	-35	5	-1.19	46850635	16147	49.66	2930	2930	2890	3805	2055	2930	2901.51	0.84	0	-2550	2996	2962	2941	2907	2886	2952	2897	143	875	500	2050	5	1	27276899	790	4.21	0.47	12	0.06	688.00	6212.00	4915	20230511	-41.10	2825	20240125	2.48	3415	-15.23	20240108	2825	2.48	20240125	4915	-41.10	20230511	2825	2.48	20240125	1.78	N	352700	500	143 억		227924	N	N	0	N	00	N
31	20240226	111117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2900	-30	5	-1.02	36291740	12496	38.43	2930	2930	2890	3805	2055	2930	2904.27	0.84	0	-2567	2996	2962	2941	2907	2886	2952	2897	143	875	500	2050	5	1	27276899	791	4.22	0.47	12	0.05	688.00	6212.00	4915	20230511	-41.00	2825	20240125	2.65	3415	-15.08	20240108	2825	2.65	20240125	4915	-41.00	20230511	2825	2.65	20240125	1.78	N	352700	500	143 억		227924	N	N	0	N	00	N
32	20240226	101114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2905	-25	5	-0.85	14569170	4999	15.38	2930	2930	2905	3805	2055	2930	2914.42	0.84	0	-1705	2996	2962	2941	2907	2886	2952	2897	143	875	500	2050	5	1	27276899	792	4.22	0.47	12	0.02	688.00	6212.00	4915	20230511	-40.90	2825	20240125	2.83	3415	-14.93	20240108	2825	2.83	20240125	4915	-40.90	20230511	2825	2.83	20240125	1.78	N	352700	500	143 억		227924	N	N	0	N	00	N
33	20240226	091112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	-20	5	-0.68	6173765	2114	6.50	2930	2930	2905	3805	2055	2930	2920.42	0.84	0	-812	2996	2962	2941	2907	2886	2952	2897	143	875	500	2050	5	1	27276899	794	4.23	0.47	12	0.01	688.00	6212.00	4915	20230511	-40.79	2825	20240125	3.01	3415	-14.79	20240108	2825	3.01	20240125	4915	-40.79	20230511	2825	3.01	20240125	1.78	N	352700	500	143 억		227924	N	N	0	N	00	N
34	20240223	161114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-40	5	-1.35	95295620	32463	240.98	2965	2975	2920	3860	2080	2970	2935.51	0.84	0	-401	3003	2986	2973	2956	2943	2985	2955	143	890	500	2070	5	1	27276899	799	4.26	0.47	12	0.12	688.00	6212.00	4915	20230511	-40.39	2825	20240125	3.72	3415	-14.20	20240108	2825	3.72	20240125	4915	-40.39	20230511	2825	3.72	20240125	1.78	N	352700	500	143 억		228326	N	N	1	N	00	N
35	20240223	151106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-45	5	-1.52	84042720	28623	212.48	2965	2975	2920	3860	2080	2970	2936.20	0.84	0	-390	3003	2986	2973	2956	2943	2985	2955	143	890	500	2070	5	1	27276899	798	4.25	0.47	12	0.10	688.00	6212.00	4915	20230511	-40.49	2825	20240125	3.54	3415	-14.35	20240108	2825	3.54	20240125	4915	-40.49	20230511	2825	3.54	20240125	1.78	N	352700	500	143 억		228326	N	N	1	N	00	N
36	20240223	141107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-40	5	-1.35	61943285	21072	156.42	2965	2975	2920	3860	2080	2970	2939.60	0.84	0	-355	3003	2986	2973	2956	2943	2985	2955	143	890	500	2070	5	1	27276899	799	4.26	0.47	12	0.08	688.00	6212.00	4915	20230511	-40.39	2825	20240125	3.72	3415	-14.20	20240108	2825	3.72	20240125	4915	-40.39	20230511	2825	3.72	20240125	1.78	N	352700	500	143 억		228326	N	N	1	N	00	N
37	20240223	131106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-50	5	-1.68	60206450	20479	152.02	2965	2975	2920	3860	2080	2970	2939.91	0.84	0	-356	3003	2986	2973	2956	2943	2985	2955	143	890	500	2070	5	1	27276899	796	4.24	0.47	12	0.08	688.00	6212.00	4915	20230511	-40.59	2825	20240125	3.36	3415	-14.49	20240108	2825	3.36	20240125	4915	-40.59	20230511	2825	3.36	20240125	1.78	N	352700	500	143 억		228326	N	N	1	N	00	N
38	20240223	121109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-45	5	-1.52	53673405	18245	135.44	2965	2975	2920	3860	2080	2970	2941.81	0.84	0	-323	3003	2986	2973	2956	2943	2985	2955	143	890	500	2070	5	1	27276899	798	4.25	0.47	12	0.07	688.00	6212.00	4915	20230511	-40.49	2825	20240125	3.54	3415	-14.35	20240108	2825	3.54	20240125	4915	-40.49	20230511	2825	3.54	20240125	1.78	N	352700	500	143 억		228326	N	N	1	N	00	N
39	20240223	111054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2930	-40	5	-1.35	43698695	14834	110.12	2965	2975	2930	3860	2080	2970	2945.85	0.84	0	-592	3003	2986	2973	2956	2943	2985	2955	143	890	500	2070	5	1	27276899	799	4.26	0.47	12	0.05	688.00	6212.00	4915	20230511	-40.39	2825	20240125	3.72	3415	-14.20	20240108	2825	3.72	20240125	4915	-40.39	20230511	2825	3.72	20240125	1.78	N	352700	500	143 억		228326	N	N	1	N	00	N
40	20240223	101102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	-20	5	-0.67	23706530	8034	59.64	2965	2975	2940	3860	2080	2970	2950.78	0.84	0	-323	3003	2986	2973	2956	2943	2985	2955	143	890	500	2070	5	1	27276899	805	4.29	0.47	12	0.03	688.00	6212.00	4915	20230511	-39.98	2825	20240125	4.42	3415	-13.62	20240108	2825	4.42	20240125	4915	-39.98	20230511	2825	4.42	20240125	1.78	N	352700	500	143 억		228326	N	N	1	N	00	N
41	20240223	091105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-5	5	-0.17	1691630	570	4.23	2965	2970	2965	3860	2080	2970	2967.77	0.84	0	-28	3003	2986	2973	2956	2943	2985	2955	143	890	500	2070	5	1	27276899	809	4.31	0.48	12	0.00	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.78	N	352700	500	143 억		228326	N	N	1	N	00	N
42	20240222	161051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-10	5	-0.34	39430765	13273	78.08	2970	2990	2960	3870	2090	2980	2970.75	0.84	0	-1105	3000	2990	2975	2965	2950	2995	2970	143	890	500	2080	5	1	27276899	810	4.32	0.48	12	0.05	688.00	6212.00	4915	20230511	-39.57	2825	20240125	5.13	3415	-13.03	20240108	2825	5.13	20240125	4915	-39.57	20230511	2825	5.13	20240125	1.78	N	352700	500	143 억		229431	N	N	1	N	00	N
43	20240222	151101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	0	3	0.00	35881305	12078	71.05	2970	2990	2960	3870	2090	2980	2970.80	0.84	0	-1091	3000	2990	2975	2965	2950	2995	2970	143	890	500	2080	5	1	27276899	813	4.33	0.48	12	0.04	688.00	6212.00	4915	20230511	-39.37	2825	20240125	5.49	3415	-12.74	20240108	2825	5.49	20240125	4915	-39.37	20230511	2825	5.49	20240125	1.78	N	352700	500	143 억		229431	N	N	0	N	00	N
44	20240222	141058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-15	5	-0.50	29728370	10008	58.87	2970	2990	2960	3870	2090	2980	2970.46	0.84	0	-1077	3000	2990	2975	2965	2950	2995	2970	143	890	500	2080	5	1	27276899	809	4.31	0.48	12	0.04	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.78	N	352700	500	143 억		229431	N	N	0	N	00	N
45	20240222	131043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	0	3	0.00	18944165	6376	37.51	2970	2990	2960	3870	2090	2980	2971.17	0.84	0	-511	3000	2990	2975	2965	2950	2995	2970	143	890	500	2080	5	1	27276899	813	4.33	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.37	2825	20240125	5.49	3415	-12.74	20240108	2825	5.49	20240125	4915	-39.37	20230511	2825	5.49	20240125	1.78	N	352700	500	143 억		229431	N	N	0	N	00	N
46	20240222	121054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-10	5	-0.34	18608275	6263	36.84	2970	2990	2960	3870	2090	2980	2971.14	0.84	0	-511	3000	2990	2975	2965	2950	2995	2970	143	890	500	2080	5	1	27276899	810	4.32	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.57	2825	20240125	5.13	3415	-13.03	20240108	2825	5.13	20240125	4915	-39.57	20230511	2825	5.13	20240125	1.78	N	352700	500	143 억		229431	N	N	0	N	00	N
47	20240222	111054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	0	3	0.00	13051310	4395	25.85	2970	2990	2960	3870	2090	2980	2969.58	0.84	0	-509	3000	2990	2975	2965	2950	2995	2970	143	890	500	2080	5	1	27276899	813	4.33	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.37	2825	20240125	5.49	3415	-12.74	20240108	2825	5.49	20240125	4915	-39.37	20230511	2825	5.49	20240125	1.78	N	352700	500	143 억		229431	N	N	0	N	00	N
48	20240222	101043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-10	5	-0.34	5213625	1756	10.33	2970	2990	2965	3870	2090	2980	2969.03	0.84	0	-507	3000	2990	2975	2965	2950	2995	2970	143	890	500	2080	5	1	27276899	810	4.32	0.48	12	0.01	688.00	6212.00	4915	20230511	-39.57	2825	20240125	5.13	3415	-13.03	20240108	2825	5.13	20240125	4915	-39.57	20230511	2825	5.13	20240125	1.78	N	352700	500	143 억		229431	N	N	0	N	00	N
49	20240222	091102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	0	3	0.00	1363360	458	2.69	2970	2990	2970	3870	2090	2980	2976.77	0.84	0	-81	3000	2990	2975	2965	2950	2995	2970	143	890	500	2080	5	1	27276899	813	4.33	0.48	12	0.00	688.00	6212.00	4915	20230511	-39.37	2825	20240125	5.49	3415	-12.74	20240108	2825	5.49	20240125	4915	-39.37	20230511	2825	5.49	20240125	1.78	N	352700	500	143 억		229431	N	N	0	N	00	N
50	20240221	161048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-5	5	-0.17	50462930	16998	86.38	2960	2985	2960	3880	2090	2985	2968.76	0.84	0	2863	3018	3001	2978	2961	2938	2990	2950	143	895	500	2080	5	1	27276899	813	4.33	0.48	12	0.06	688.00	6212.00	4915	20230511	-39.37	2825	20240125	5.49	3415	-12.74	20240108	2825	5.49	20240125	4915	-39.37	20230511	2825	5.49	20240125	1.79	N	352700	500	143 억		228268	N	N	0	N	00	N
51	20240221	151039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-10	5	-0.34	41120265	13862	70.44	2960	2985	2960	3880	2090	2985	2966.40	0.84	0	1683	3018	3001	2978	2961	2938	2990	2950	143	895	500	2080	5	1	27276899	811	4.32	0.48	12	0.05	688.00	6212.00	4915	20230511	-39.47	2825	20240125	5.31	3415	-12.88	20240108	2825	5.31	20240125	4915	-39.47	20230511	2825	5.31	20240125	1.79	N	352700	500	143 억		228268	N	N	0	N	00	N
52	20240221	141038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-20	5	-0.67	34503430	11634	59.12	2960	2985	2960	3880	2090	2985	2965.74	0.84	0	1410	3018	3001	2978	2961	2938	2990	2950	143	895	500	2080	5	1	27276899	809	4.31	0.48	12	0.04	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.79	N	352700	500	143 억		228268	N	N	0	N	00	N
53	20240221	131038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-15	5	-0.50	21767555	7334	37.27	2960	2985	2960	3880	2090	2985	2968.03	0.84	0	1125	3018	3001	2978	2961	2938	2990	2950	143	895	500	2080	5	1	27276899	810	4.32	0.48	12	0.03	688.00	6212.00	4915	20230511	-39.57	2825	20240125	5.13	3415	-13.03	20240108	2825	5.13	20240125	4915	-39.57	20230511	2825	5.13	20240125	1.79	N	352700	500	143 억		228268	N	N	0	N	00	N
54	20240221	121043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-20	5	-0.67	19541510	6584	33.46	2960	2985	2960	3880	2090	2985	2968.03	0.84	0	821	3018	3001	2978	2961	2938	2990	2950	143	895	500	2080	5	1	27276899	809	4.31	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.79	N	352700	500	143 억		228268	N	N	0	N	00	N
55	20240221	111047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-15	5	-0.50	13650445	4602	23.39	2960	2985	2960	3880	2090	2985	2966.20	0.84	0	528	3018	3001	2978	2961	2938	2990	2950	143	895	500	2080	5	1	27276899	810	4.32	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.57	2825	20240125	5.13	3415	-13.03	20240108	2825	5.13	20240125	4915	-39.57	20230511	2825	5.13	20240125	1.79	N	352700	500	143 억		228268	N	N	0	N	00	N
56	20240221	101037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-25	5	-0.84	7505700	2534	12.88	2960	2975	2960	3880	2090	2985	2962.00	0.84	0	-304	3018	3001	2978	2961	2938	2990	2950	143	895	500	2080	5	1	27276899	807	4.30	0.48	12	0.01	688.00	6212.00	4915	20230511	-39.78	2825	20240125	4.78	3415	-13.32	20240108	2825	4.78	20240125	4915	-39.78	20230511	2825	4.78	20240125	1.79	N	352700	500	143 억		228268	N	N	0	N	00	N
57	20240221	091040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-20	5	-0.67	3147455	1063	5.40	2960	2975	2960	3880	2090	2985	2960.92	0.84	0	-107	3018	3001	2978	2961	2938	2990	2950	143	895	500	2080	5	1	27276899	809	4.31	0.48	12	0.00	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.79	N	352700	500	143 억		228268	N	N	0	N	00	N
58	20240220	161034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	0	3	0.00	58352290	19679	102.35	2995	2995	2955	3880	2090	2985	2965.20	0.85	0	-3791	3031	3007	2986	2962	2941	2997	2952	143	895	500	2080	5	1	27276899	814	4.34	0.48	12	0.07	688.00	6212.00	4915	20230511	-39.27	2825	20240125	5.66	3415	-12.59	20240108	2825	5.66	20240125	4915	-39.27	20230511	2825	5.66	20240125	1.77	N	352700	500	143 억		232403	N	N	0	N	00	N
59	20240220	151031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2955	-30	5	-1.01	48854995	16494	85.78	2995	2995	2955	3880	2090	2985	2961.99	0.85	0	-3530	3031	3007	2986	2962	2941	2997	2952	143	895	500	2080	5	1	27276899	806	4.30	0.48	12	0.06	688.00	6212.00	4915	20230511	-39.88	2825	20240125	4.60	3415	-13.47	20240108	2825	4.60	20240125	4915	-39.88	20230511	2825	4.60	20240125	1.77	N	352700	500	143 억		232403	N	N	0	N	00	N
60	20240220	141028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-20	5	-0.67	30945415	10436	54.28	2995	2995	2955	3880	2090	2985	2965.26	0.85	0	-2164	3031	3007	2986	2962	2941	2997	2952	143	895	500	2080	5	1	27276899	809	4.31	0.48	12	0.04	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.77	N	352700	500	143 억		232403	N	N	0	N	00	N
61	20240220	131033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-20	5	-0.67	23761615	8009	41.65	2995	2995	2955	3880	2090	2985	2966.86	0.85	0	-1668	3031	3007	2986	2962	2941	2997	2952	143	895	500	2080	5	1	27276899	809	4.31	0.48	12	0.03	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.77	N	352700	500	143 억		232403	N	N	0	N	00	N
62	20240220	121023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	-20	5	-0.67	19590455	6600	34.32	2995	2995	2955	3880	2090	2985	2968.25	0.85	0	-1152	3031	3007	2986	2962	2941	2997	2952	143	895	500	2080	5	1	27276899	809	4.31	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.77	N	352700	500	143 억		232403	N	N	0	N	00	N
63	20240220	111027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2960	-25	5	-0.84	13788915	4646	24.16	2995	2995	2955	3880	2090	2985	2967.91	0.85	0	-1127	3031	3007	2986	2962	2941	2997	2952	143	895	500	2080	5	1	27276899	807	4.30	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.78	2825	20240125	4.78	3415	-13.32	20240108	2825	4.78	20240125	4915	-39.78	20230511	2825	4.78	20240125	1.77	N	352700	500	143 억		232403	N	N	0	N	00	N
64	20240220	101020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-15	5	-0.50	5422985	1822	9.48	2995	2995	2965	3880	2090	2985	2976.39	0.85	0	-106	3031	3007	2986	2962	2941	2997	2952	143	895	500	2080	5	1	27276899	810	4.32	0.48	12	0.01	688.00	6212.00	4915	20230511	-39.57	2825	20240125	5.13	3415	-13.03	20240108	2825	5.13	20240125	4915	-39.57	20230511	2825	5.13	20240125	1.77	N	352700	500	143 억		232403	N	N	0	N	00	N
65	20240220	091040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	0	3	0.00	2266250	760	3.95	2995	2995	2975	3880	2090	2985	2981.91	0.85	0	-62	3031	3007	2986	2962	2941	2997	2952	143	895	500	2080	5	1	27276899	814	4.34	0.48	12	0.00	688.00	6212.00	4915	20230511	-39.27	2825	20240125	5.66	3415	-12.59	20240108	2825	5.66	20240125	4915	-39.27	20230511	2825	5.66	20240125	1.77	N	352700	500	143 억		232403	N	N	0	N	00	N
66	20240219	161035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-5	5	-0.17	57330950	19224	61.02	2995	3010	2965	3885	2095	2990	2982.22	0.86	0	-1302	3016	3002	2976	2962	2936	3010	2970	143	895	500	2090	5	1	27276899	814	4.34	0.48	12	0.07	688.00	6212.00	4915	20230511	-39.27	2825	20240125	5.66	3415	-12.59	20240108	2825	5.66	20240125	4915	-39.27	20230511	2825	5.66	20240125	1.77	N	352700	500	143 억		233705	N	N	0	N	00	N
67	20240219	151037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2980	-10	5	-0.33	51987755	17433	55.33	2995	3010	2965	3885	2095	2990	2982.10	0.86	0	-1193	3016	3002	2976	2962	2936	3010	2970	143	895	500	2090	5	1	27276899	813	4.33	0.48	12	0.06	688.00	6212.00	4915	20230511	-39.37	2825	20240125	5.49	3415	-12.74	20240108	2825	5.49	20240125	4915	-39.37	20230511	2825	5.49	20240125	1.77	N	352700	500	143 억		233705	N	N	0	N	00	N
68	20240219	141037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2985	-5	5	-0.17	43357015	14533	46.13	2995	3010	2965	3885	2095	2990	2983.30	0.86	0	-1558	3016	3002	2976	2962	2936	3010	2970	143	895	500	2090	5	1	27276899	814	4.34	0.48	12	0.05	688.00	6212.00	4915	20230511	-39.27	2825	20240125	5.66	3415	-12.59	20240108	2825	5.66	20240125	4915	-39.27	20230511	2825	5.66	20240125	1.77	N	352700	500	143 억		233705	N	N	0	N	00	N
69	20240219	131034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2970	-20	5	-0.67	34989120	11717	37.19	2995	3010	2970	3885	2095	2990	2986.15	0.86	0	-1434	3016	3002	2976	2962	2936	3010	2970	143	895	500	2090	5	1	27276899	810	4.32	0.48	12	0.04	688.00	6212.00	4915	20230511	-39.57	2825	20240125	5.13	3415	-13.03	20240108	2825	5.13	20240125	4915	-39.57	20230511	2825	5.13	20240125	1.77	N	352700	500	143 억		233705	N	N	0	N	00	N
70	20240219	121034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-15	5	-0.50	26939470	9021	28.63	2995	3010	2970	3885	2095	2990	2986.26	0.86	0	-1375	3016	3002	2976	2962	2936	3010	2970	143	895	500	2090	5	1	27276899	811	4.32	0.48	12	0.03	688.00	6212.00	4915	20230511	-39.47	2825	20240125	5.31	3415	-12.88	20240108	2825	5.31	20240125	4915	-39.47	20230511	2825	5.31	20240125	1.77	N	352700	500	143 억		233705	N	N	0	N	00	N
71	20240219	111031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-15	5	-0.50	20254715	6776	21.51	2995	3010	2975	3885	2095	2990	2989.17	0.86	0	-591	3016	3002	2976	2962	2936	3010	2970	143	895	500	2090	5	1	27276899	811	4.32	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.47	2825	20240125	5.31	3415	-12.88	20240108	2825	5.31	20240125	4915	-39.47	20230511	2825	5.31	20240125	1.77	N	352700	500	143 억		233705	N	N	0	N	00	N
72	20240219	101027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2975	-15	5	-0.50	16356080	5467	17.35	2995	3010	2975	3885	2095	2990	2991.82	0.86	0	-615	3016	3002	2976	2962	2936	3010	2970	143	895	500	2090	5	1	27276899	811	4.32	0.48	12	0.02	688.00	6212.00	4915	20230511	-39.47	2825	20240125	5.31	3415	-12.88	20240108	2825	5.31	20240125	4915	-39.47	20230511	2825	5.31	20240125	1.77	N	352700	500	143 억		233705	N	N	0	N	00	N
73	20240219	091028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2995	5	2	0.17	3185825	1064	3.38	2995	3000	2990	3885	2095	2990	2994.63	0.86	0	-379	3016	3002	2976	2962	2936	3010	2970	143	895	500	2090	5	1	27276899	817	4.35	0.48	12	0.00	688.00	6212.00	4915	20230511	-39.06	2825	20240125	6.02	3415	-12.30	20240108	2825	6.02	20240125	4915	-39.06	20230511	2825	6.02	20240125	1.77	N	352700	500	143 억		233705	N	N	0	N	00	N
74	20240216	161018	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2990	25	2	0.84	93297540	31448	68.06	2970	2990	2950	3850	2080	2965	2966.72	0.83	0	6273	2985	2975	2955	2945	2925	2980	2950	143	885	500	2070	5	1	27276899	816	4.35	0.48	12	0.12	688.00	6212.00	4915	20230511	-39.17	2825	20240125	5.84	3415	-12.45	20240108	2825	5.84	20240125	4915	-39.17	20230511	2825	5.84	20240125	1.79	N	352700	500	143 억		227432	N	N	0	N	00	N
75	20240216	151028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2985	20	2	0.67	84316130	28440	61.55	2970	2985	2950	3850	2080	2965	2964.70	0.83	0	5723	2985	2975	2955	2945	2925	2980	2950	143	885	500	2070	5	1	27276899	814	4.34	0.48	12	0.10	688.00	6212.00	4915	20230511	-39.27	2825	20240125	5.66	3415	-12.59	20240108	2825	5.66	20240125	4915	-39.27	20230511	2825	5.66	20240125	1.79	N	352700	500	143 억		227432	N	N	0	N	00	N
76	20240216	141032	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2965	0	3	0.00	64431855	21749	47.07	2970	2980	2950	3850	2080	2965	2962.52	0.83	0	2215	2985	2975	2955	2945	2925	2980	2950	143	885	500	2070	5	1	27276899	809	4.31	0.48	12	0.08	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.79	N	352700	500	143 억		227432	N	N	0	N	00	N
77	20240216	131026	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2955	-10	5	-0.34	55816545	18834	40.76	2970	2980	2950	3850	2080	2965	2963.61	0.83	0	900	2985	2975	2955	2945	2925	2980	2950	143	885	500	2070	5	1	27276899	806	4.30	0.48	12	0.07	688.00	6212.00	4915	20230511	-39.88	2825	20240125	4.60	3415	-13.47	20240108	2825	4.60	20240125	4915	-39.88	20230511	2825	4.60	20240125	1.79	N	352700	500	143 억		227432	N	N	0	N	00	N
78	20240216	121029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2960	-5	5	-0.17	31082185	10472	22.67	2970	2980	2955	3850	2080	2965	2968.12	0.83	0	-149	2985	2975	2955	2945	2925	2980	2950	143	885	500	2070	5	1	27276899	807	4.30	0.48	12	0.04	688.00	6212.00	4915	20230511	-39.78	2825	20240125	4.78	3415	-13.32	20240108	2825	4.78	20240125	4915	-39.78	20230511	2825	4.78	20240125	1.79	N	352700	500	143 억		227432	N	N	0	N	00	N
79	20240216	111035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2960	-5	5	-0.17	26504175	8928	19.32	2970	2980	2955	3850	2080	2965	2968.66	0.83	0	-649	2985	2975	2955	2945	2925	2980	2950	143	885	500	2070	5	1	27276899	807	4.30	0.48	12	0.03	688.00	6212.00	4915	20230511	-39.78	2825	20240125	4.78	3415	-13.32	20240108	2825	4.78	20240125	4915	-39.78	20230511	2825	4.78	20240125	1.79	N	352700	500	143 억		227432	N	N	0	N	00	N
80	20240216	091022	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	2960	-5	5	-0.17	1269775	428	0.93	2970	2975	2960	3850	2080	2965	2966.76	0.83	0	-18	2985	2975	2955	2945	2925	2980	2950	143	885	500	2070	5	1	27276899	807	4.30	0.48	12	0.00	688.00	6212.00	4915	20230511	-39.78	2825	20240125	4.78	3415	-13.32	20240108	2825	4.78	20240125	4915	-39.78	20230511	2825	4.78	20240125	1.79	N	352700	500	143 억		227432	N	N	0	N	00	N
81	20240215	161018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2965	20	2	0.68	135882830	46098	145.63	2945	2965	2935	3825	2065	2945	2947.69	0.80	0	10403	2981	2962	2931	2912	2881	2970	2920	143	880	500	2060	5	1	27276899	809	4.31	0.48	12	0.17	688.00	6212.00	4915	20230511	-39.67	2825	20240125	4.96	3415	-13.18	20240108	2825	4.96	20240125	4915	-39.67	20230511	2825	4.96	20240125	1.79	N	352700	500	143 억		217029	N	N	0	N	00	N
82	20240215	151025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	5	2	0.17	128790790	43704	138.07	2945	2965	2935	3825	2065	2945	2946.89	0.80	0	10338	2981	2962	2931	2912	2881	2970	2920	143	880	500	2060	5	1	27276899	805	4.29	0.47	12	0.16	688.00	6212.00	4915	20230511	-39.98	2825	20240125	4.42	3415	-13.62	20240108	2825	4.42	20240125	4915	-39.98	20230511	2825	4.42	20240125	1.79	N	352700	500	143 억		217029	N	N	0	N	00	N
83	20240215	141018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	-5	5	-0.17	123412655	41884	132.32	2945	2965	2935	3825	2065	2945	2946.53	0.80	0	10229	2981	2962	2931	2912	2881	2970	2920	143	880	500	2060	5	1	27276899	802	4.27	0.47	12	0.15	688.00	6212.00	4915	20230511	-40.18	2825	20240125	4.07	3415	-13.91	20240108	2825	4.07	20240125	4915	-40.18	20230511	2825	4.07	20240125	1.79	N	352700	500	143 억		217029	N	N	0	N	00	N
84	20240215	130948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	-5	5	-0.17	74827505	25402	80.25	2945	2965	2935	3825	2065	2945	2945.73	0.80	0	2469	2981	2962	2931	2912	2881	2970	2920	143	880	500	2060	5	1	27276899	802	4.27	0.47	12	0.09	688.00	6212.00	4915	20230511	-40.18	2825	20240125	4.07	3415	-13.91	20240108	2825	4.07	20240125	4915	-40.18	20230511	2825	4.07	20240125	1.79	N	352700	500	143 억		217029	N	N	0	N	00	N
85	20240215	121019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	0	3	0.00	66104205	22435	70.88	2945	2965	2935	3825	2065	2945	2946.48	0.80	0	2884	2981	2962	2931	2912	2881	2970	2920	143	880	500	2060	5	1	27276899	803	4.28	0.47	12	0.08	688.00	6212.00	4915	20230511	-40.08	2825	20240125	4.25	3415	-13.76	20240108	2825	4.25	20240125	4915	-40.08	20230511	2825	4.25	20240125	1.79	N	352700	500	143 억		217029	N	N	0	N	00	N
86	20240215	111010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	0	3	0.00	63912625	21690	68.52	2945	2965	2935	3825	2065	2945	2946.64	0.80	0	2884	2981	2962	2931	2912	2881	2970	2920	143	880	500	2060	5	1	27276899	803	4.28	0.47	12	0.08	688.00	6212.00	4915	20230511	-40.08	2825	20240125	4.25	3415	-13.76	20240108	2825	4.25	20240125	4915	-40.08	20230511	2825	4.25	20240125	1.79	N	352700	500	143 억		217029	N	N	0	N	00	N
87	20240215	091014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	0	3	0.00	2490330	846	2.67	2945	2950	2935	3825	2065	2945	2943.65	0.80	0	-19	2981	2962	2931	2912	2881	2970	2920	143	880	500	2060	5	1	27276899	803	4.28	0.47	12	0.00	688.00	6212.00	4915	20230511	-40.08	2825	20240125	4.25	3415	-13.76	20240108	2825	4.25	20240125	4915	-40.08	20230511	2825	4.25	20240125	1.79	N	352700	500	143 억		217029	N	N	0	N	00	N
88	20240214	161007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	0	3	0.00	92357355	31652	237.40	2945	2950	2900	3825	2065	2945	2917.73	0.79	0	1449	2971	2957	2941	2927	2911	2960	2930	143	880	500	2060	5	1	27276899	803	4.28	0.47	12	0.12	688.00	6212.00	4915	20230511	-40.08	2825	20240125	4.25	3415	-13.76	20240108	2825	4.25	20240125	4915	-40.08	20230511	2825	4.25	20240125	1.80	N	352700	500	143 억		215581	N	N	1	N	00	N
89	20240214	151009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-20	5	-0.68	72002025	24736	185.52	2945	2950	2900	3825	2065	2945	2910.68	0.79	0	331	2971	2957	2941	2927	2911	2960	2930	143	880	500	2060	5	1	27276899	798	4.25	0.47	12	0.09	688.00	6212.00	4915	20230511	-40.49	2825	20240125	3.54	3415	-14.35	20240108	2825	3.54	20240125	4915	-40.49	20230511	2825	3.54	20240125	1.80	N	352700	500	143 억		215581	N	N	1	N	00	N
90	20240214	141005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	-35	5	-1.19	54611945	18767	140.76	2945	2950	2900	3825	2065	2945	2909.81	0.79	0	343	2971	2957	2941	2927	2911	2960	2930	143	880	500	2060	5	1	27276899	794	4.23	0.47	12	0.07	688.00	6212.00	4915	20230511	-40.79	2825	20240125	3.01	3415	-14.79	20240108	2825	3.01	20240125	4915	-40.79	20230511	2825	3.01	20240125	1.80	N	352700	500	143 억		215581	N	N	1	N	00	N
91	20240214	131007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	-35	5	-1.19	42168880	14488	108.66	2945	2950	2900	3825	2065	2945	2910.37	0.79	0	281	2971	2957	2941	2927	2911	2960	2930	143	880	500	2060	5	1	27276899	794	4.23	0.47	12	0.05	688.00	6212.00	4915	20230511	-40.79	2825	20240125	3.01	3415	-14.79	20240108	2825	3.01	20240125	4915	-40.79	20230511	2825	3.01	20240125	1.80	N	352700	500	143 억		215581	N	N	1	N	00	N
92	20240214	120958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2920	-25	5	-0.85	35928790	12343	92.57	2945	2950	2900	3825	2065	2945	2910.58	0.79	0	74	2971	2957	2941	2927	2911	2960	2930	143	880	500	2060	5	1	27276899	796	4.24	0.47	12	0.05	688.00	6212.00	4915	20230511	-40.59	2825	20240125	3.36	3415	-14.49	20240108	2825	3.36	20240125	4915	-40.59	20230511	2825	3.36	20240125	1.80	N	352700	500	143 억		215581	N	N	1	N	00	N
93	20240214	111005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2910	-35	5	-1.19	22323080	7661	57.46	2945	2950	2905	3825	2065	2945	2913.45	0.79	0	-327	2971	2957	2941	2927	2911	2960	2930	143	880	500	2060	5	1	27276899	794	4.23	0.47	12	0.03	688.00	6212.00	4915	20230511	-40.79	2825	20240125	3.01	3415	-14.79	20240108	2825	3.01	20240125	4915	-40.79	20230511	2825	3.01	20240125	1.80	N	352700	500	143 억		215581	N	N	1	N	00	N
94	20240214	090957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2925	-20	5	-0.68	2106975	717	5.38	2945	2950	2925	3825	2065	2945	2937.56	0.79	0	-369	2971	2957	2941	2927	2911	2960	2930	143	880	500	2060	5	1	27276899	798	4.25	0.47	12	0.00	688.00	6212.00	4915	20230511	-40.49	2825	20240125	3.54	3415	-14.35	20240108	2825	3.54	20240125	4915	-40.49	20230511	2825	3.54	20240125	1.80	N	352700	500	143 억		215581	N	N	1	N	00	N
95	20240213	160954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2945	5	2	0.17	39192720	13330	56.01	2945	2955	2925	3820	2060	2940	2940.19	0.79	0	144	2973	2956	2938	2921	2903	2947	2912	143	880	500	2050	5	1	27276899	803	4.28	0.47	12	0.05	688.00	6212.00	4915	20230511	-40.08	2825	20240125	4.25	3415	-13.76	20240108	2825	4.25	20240125	4915	-40.08	20230511	2825	4.25	20240125	1.81	N	352700	500	143 억		215437	N	N	1	N	00	N
96	20240213	150954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	0	3	0.00	32866295	11179	46.97	2945	2955	2925	3820	2060	2940	2940.00	0.79	0	167	2973	2956	2938	2921	2903	2947	2912	143	880	500	2050	5	1	27276899	802	4.27	0.47	12	0.04	688.00	6212.00	4915	20230511	-40.18	2825	20240125	4.07	3415	-13.91	20240108	2825	4.07	20240125	4915	-40.18	20230511	2825	4.07	20240125	1.81	N	352700	500	143 억		215437	N	N	1	N	00	N
97	20240213	141003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	10	2	0.34	32134015	10930	45.93	2945	2955	2925	3820	2060	2940	2939.98	0.79	0	209	2973	2956	2938	2921	2903	2947	2912	143	880	500	2050	5	1	27276899	805	4.29	0.47	12	0.04	688.00	6212.00	4915	20230511	-39.98	2825	20240125	4.42	3415	-13.62	20240108	2825	4.42	20240125	4915	-39.98	20230511	2825	4.42	20240125	1.81	N	352700	500	143 억		215437	N	N	1	N	00	N
98	20240213	130950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2940	0	3	0.00	26301055	8946	37.59	2945	2955	2925	3820	2060	2940	2939.98	0.79	0	210	2973	2956	2938	2921	2903	2947	2912	143	880	500	2050	5	1	27276899	802	4.27	0.47	12	0.03	688.00	6212.00	4915	20230511	-40.18	2825	20240125	4.07	3415	-13.91	20240108	2825	4.07	20240125	4915	-40.18	20230511	2825	4.07	20240125	1.81	N	352700	500	143 억		215437	N	N	1	N	00	N
99	20240213	121001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	10	2	0.34	24340135	8279	34.79	2945	2955	2925	3820	2060	2940	2939.98	0.79	0	210	2973	2956	2938	2921	2903	2947	2912	143	880	500	2050	5	1	27276899	805	4.29	0.47	12	0.03	688.00	6212.00	4915	20230511	-39.98	2825	20240125	4.42	3415	-13.62	20240108	2825	4.42	20240125	4915	-39.98	20230511	2825	4.42	20240125	1.81	N	352700	500	143 억		215437	N	N	1	N	00	N
100	20240213	111026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	10	2	0.34	20799505	7079	29.75	2945	2950	2925	3820	2060	2940	2938.20	0.79	0	242	2973	2956	2938	2921	2903	2947	2912	143	880	500	2050	5	1	27276899	805	4.29	0.47	12	0.03	688.00	6212.00	4915	20230511	-39.98	2825	20240125	4.42	3415	-13.62	20240108	2825	4.42	20240125	4915	-39.98	20230511	2825	4.42	20240125	1.81	N	352700	500	143 억		215437	N	N	1	N	00	N
101	20240213	100848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2950	10	2	0.34	6850465	2327	9.78	2945	2950	2940	3820	2060	2940	2943.90	0.79	0	170	2973	2956	2938	2921	2903	2947	2912	143	880	500	2050	5	1	27276899	805	4.29	0.47	12	0.01	688.00	6212.00	4915	20230511	-39.98	2825	20240125	4.42	3415	-13.62	20240108	2825	4.42	20240125	4915	-39.98	20230511	2825	4.42	20240125	1.81	N	352700	500	143 억		215437	N	N	1	N	00	N