KissMeData/366030/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	161143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5780	-90	5	-1.53	474043150	81312	157.00	5900	5920	5750	7630	4110	5870	5829.95	0.91	0	-16973	5983	5926	5893	5836	5803	5955	5865	23	1760	100	4220	10	1	22618350	1307	10.53	2.17	12	0.36	549.00	2663.00	11910	20230224	-51.47	5410	20231023	6.84	6980	-17.19	20240131	5490	5.28	20240125	11700	-50.60	20230303	5410	6.84	20231023	3.94	N	366030	100	22 억		206659	N	N	0	N	00	N
3	20240229	151148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5760	-110	5	-1.87	424512600	72738	140.45	5900	5920	5750	7630	4110	5870	5836.19	0.91	0	-17505	5983	5926	5893	5836	5803	5955	5865	23	1760	100	4220	10	1	22618350	1303	10.49	2.16	12	0.32	549.00	2663.00	11910	20230224	-51.64	5410	20231023	6.47	6980	-17.48	20240131	5490	4.92	20240125	11700	-50.77	20230303	5410	6.47	20231023	3.94	N	366030	100	22 억		206659	N	N	0	N	00	N
4	20240229	141148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5840	-30	5	-0.51	236232990	40247	77.71	5900	5920	5810	7630	4110	5870	5869.58	0.91	0	-12977	5983	5926	5893	5836	5803	5955	5865	23	1760	100	4220	10	1	22618350	1321	10.64	2.19	12	0.18	549.00	2663.00	11910	20230224	-50.97	5410	20231023	7.95	6980	-16.33	20240131	5490	6.38	20240125	11700	-50.09	20230303	5410	7.95	20231023	3.94	N	366030	100	22 억		206659	N	N	0	N	00	N
5	20240229	131147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5880	10	2	0.17	177967780	30311	58.53	5900	5920	5810	7630	4110	5870	5871.39	0.91	0	-8444	5983	5926	5893	5836	5803	5955	5865	23	1760	100	4220	10	1	22618350	1330	10.71	2.21	12	0.13	549.00	2663.00	11910	20230224	-50.63	5410	20231023	8.69	6980	-15.76	20240131	5490	7.10	20240125	11700	-49.74	20230303	5410	8.69	20231023	3.94	N	366030	100	22 억		206659	N	N	0	N	00	N
6	20240229	121146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5870	0	3	0.00	149854980	25526	49.29	5900	5920	5810	7630	4110	5870	5870.68	0.91	0	-7229	5983	5926	5893	5836	5803	5955	5865	23	1760	100	4220	10	1	22618350	1328	10.69	2.20	12	0.11	549.00	2663.00	11910	20230224	-50.71	5410	20231023	8.50	6980	-15.90	20240131	5490	6.92	20240125	11700	-49.83	20230303	5410	8.50	20231023	3.94	N	366030	100	22 억		206659	N	N	0	N	00	N
7	20240229	111150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5900	30	2	0.51	126710120	21595	41.70	5900	5920	5810	7630	4110	5870	5867.57	0.91	0	-7698	5983	5926	5893	5836	5803	5955	5865	23	1760	100	4220	10	1	22618350	1334	10.75	2.22	12	0.10	549.00	2663.00	11910	20230224	-50.46	5410	20231023	9.06	6980	-15.47	20240131	5490	7.47	20240125	11700	-49.57	20230303	5410	9.06	20231023	3.94	N	366030	100	22 억		206659	N	N	0	N	00	N
8	20240229	101151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5860	-10	5	-0.17	104480680	17829	34.42	5900	5920	5810	7630	4110	5870	5860.15	0.91	0	-6251	5983	5926	5893	5836	5803	5955	5865	23	1760	100	4220	10	1	22618350	1325	10.67	2.20	12	0.08	549.00	2663.00	11910	20230224	-50.80	5410	20231023	8.32	6980	-16.05	20240131	5490	6.74	20240125	11700	-49.91	20230303	5410	8.32	20231023	3.94	N	366030	100	22 억		206659	N	N	0	N	00	N
9	20240229	091149	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5830	-40	5	-0.68	29181490	4981	9.62	5900	5920	5810	7630	4110	5870	5858.56	0.91	0	-3610	5983	5926	5893	5836	5803	5955	5865	23	1760	100	4220	10	1	22618350	1319	10.62	2.19	12	0.02	549.00	2663.00	11910	20230224	-51.05	5410	20231023	7.76	6980	-16.48	20240131	5490	6.19	20240125	11700	-50.17	20230303	5410	7.76	20231023	3.94	N	366030	100	22 억		206659	N	N	0	N	00	N
10	20240228	161040	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5870	20	2	0.34	299354740	50839	31.99	5860	5950	5860	7600	4100	5850	5888.29	0.96	0	-10352	6156	6002	5926	5772	5696	5965	5735	23	1750	100	4210	10	1	22618350	1328	10.69	2.20	12	0.22	549.00	2663.00	12210	20230222	-51.92	5410	20231023	8.50	6980	-15.90	20240131	5490	6.92	20240125	11700	-49.83	20230303	5410	8.50	20231023	3.94	N	366030	100	22 억		217011	N	N	0	N	00	N
11	20240228	151039	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5890	40	2	0.68	281151770	47737	30.04	5860	5950	5860	7600	4100	5850	5889.60	0.96	0	-10453	6156	6002	5926	5772	5696	5965	5735	23	1750	100	4210	10	1	22618350	1332	10.73	2.21	12	0.21	549.00	2663.00	12210	20230222	-51.76	5410	20231023	8.87	6980	-15.62	20240131	5490	7.29	20240125	11700	-49.66	20230303	5410	8.87	20231023	3.94	N	366030	100	22 억		217011	N	N	0	N	00	N
12	20240228	141147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5890	40	2	0.68	233588430	39634	24.94	5860	5950	5860	7600	4100	5850	5893.64	0.96	0	-10021	6156	6002	5926	5772	5696	5965	5735	23	1750	100	4210	10	1	22618350	1332	10.73	2.21	12	0.18	549.00	2663.00	12210	20230222	-51.76	5410	20231023	8.87	6980	-15.62	20240131	5490	7.29	20240125	11700	-49.66	20230303	5410	8.87	20231023	3.94	N	366030	100	22 억		217011	N	N	0	N	00	N
13	20240228	131136	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5870	20	2	0.34	213790950	36264	22.82	5860	5950	5860	7600	4100	5850	5895.40	0.96	0	-9704	6156	6002	5926	5772	5696	5965	5735	23	1750	100	4210	10	1	22618350	1328	10.69	2.20	12	0.16	549.00	2663.00	12210	20230222	-51.92	5410	20231023	8.50	6980	-15.90	20240131	5490	6.92	20240125	11700	-49.83	20230303	5410	8.50	20231023	3.94	N	366030	100	22 억		217011	N	N	0	N	00	N
14	20240228	121151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5860	10	2	0.17	174228600	29523	18.58	5860	5950	5860	7600	4100	5850	5901.45	0.96	0	-9315	6156	6002	5926	5772	5696	5965	5735	23	1750	100	4210	10	1	22618350	1325	10.67	2.20	12	0.13	549.00	2663.00	12210	20230222	-52.01	5410	20231023	8.32	6980	-16.05	20240131	5490	6.74	20240125	11700	-49.91	20230303	5410	8.32	20231023	3.94	N	366030	100	22 억		217011	N	N	0	N	00	N
15	20240228	111106	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5910	60	2	1.03	135663870	22968	14.45	5860	5950	5860	7600	4100	5850	5906.65	0.96	0	-6342	6156	6002	5926	5772	5696	5965	5735	23	1750	100	4210	10	1	22618350	1337	10.77	2.22	12	0.10	549.00	2663.00	12210	20230222	-51.60	5410	20231023	9.24	6980	-15.33	20240131	5490	7.65	20240125	11700	-49.49	20230303	5410	9.24	20231023	3.94	N	366030	100	22 억		217011	N	N	0	N	00	N
16	20240228	101147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5910	60	2	1.03	95362500	16149	10.16	5860	5950	5860	7600	4100	5850	5905.16	0.96	0	-1019	6156	6002	5926	5772	5696	5965	5735	23	1750	100	4210	10	1	22618350	1337	10.77	2.22	12	0.07	549.00	2663.00	12210	20230222	-51.60	5410	20231023	9.24	6980	-15.33	20240131	5490	7.65	20240125	11700	-49.49	20230303	5410	9.24	20231023	3.94	N	366030	100	22 억		217011	N	N	0	N	00	N
17	20240228	091151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5930	80	2	1.37	22170030	3758	2.36	5860	5950	5860	7600	4100	5850	5899.42	0.96	0	-542	6156	6002	5926	5772	5696	5965	5735	23	1750	100	4210	10	1	22618350	1341	10.80	2.23	12	0.02	549.00	2663.00	12210	20230222	-51.43	5410	20231023	9.61	6980	-15.04	20240131	5490	8.01	20240125	11700	-49.32	20230303	5410	9.61	20231023	3.94	N	366030	100	22 억		217011	N	N	0	N	00	N
18	20240227	161145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5850	-190	5	-3.15	932736990	157593	143.82	6010	6080	5850	7850	4230	6040	5919.61	0.89	0	15800	6260	6150	6090	5980	5920	6120	5950	23	1810	100	4340	10	1	22618350	1323	10.66	2.20	12	0.70	549.00	2663.00	12510	20230221	-53.24	5410	20231023	8.13	6980	-16.19	20240131	5490	6.56	20240125	11700	-50.00	20230303	5410	8.13	20231023	3.96	N	366030	100	22 억		201207	N	N	0	N	00	N
19	20240227	151146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5870	-170	5	-2.81	861002250	145351	132.64	6010	6080	5850	7850	4230	6040	5923.59	0.89	0	11363	6260	6150	6090	5980	5920	6120	5950	23	1810	100	4340	10	1	22618350	1328	10.69	2.20	12	0.64	549.00	2663.00	12510	20230221	-53.08	5410	20231023	8.50	6980	-15.90	20240131	5490	6.92	20240125	11700	-49.83	20230303	5410	8.50	20231023	3.96	N	366030	100	22 억		201207	N	N	0	N	00	N
20	20240227	141144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5880	-160	5	-2.65	715739910	120616	110.07	6010	6080	5880	7850	4230	6040	5934.02	0.89	0	16188	6260	6150	6090	5980	5920	6120	5950	23	1810	100	4340	10	1	22618350	1330	10.71	2.21	12	0.53	549.00	2663.00	12510	20230221	-53.00	5410	20231023	8.69	6980	-15.76	20240131	5490	7.10	20240125	11700	-49.74	20230303	5410	8.69	20231023	3.96	N	366030	100	22 억		201207	N	N	0	N	00	N
21	20240227	131106	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5910	-130	5	-2.15	643581450	108373	98.90	6010	6080	5890	7850	4230	6040	5938.56	0.89	0	19123	6260	6150	6090	5980	5920	6120	5950	23	1810	100	4340	10	1	22618350	1337	10.77	2.22	12	0.48	549.00	2663.00	12510	20230221	-52.76	5410	20231023	9.24	6980	-15.33	20240131	5490	7.65	20240125	11700	-49.49	20230303	5410	9.24	20231023	3.96	N	366030	100	22 억		201207	N	N	0	N	00	N
22	20240227	121147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5900	-140	5	-2.32	590315250	99370	90.68	6010	6080	5890	7850	4230	6040	5940.56	0.89	0	14615	6260	6150	6090	5980	5920	6120	5950	23	1810	100	4340	10	1	22618350	1334	10.75	2.22	12	0.44	549.00	2663.00	12510	20230221	-52.84	5410	20231023	9.06	6980	-15.47	20240131	5490	7.47	20240125	11700	-49.57	20230303	5410	9.06	20231023	3.96	N	366030	100	22 억		201207	N	N	0	N	00	N
23	20240227	111148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	-100	5	-1.66	431142030	72421	66.09	6010	6080	5900	7850	4230	6040	5953.25	0.89	0	8316	6260	6150	6090	5980	5920	6120	5950	23	1810	100	4340	10	1	22618350	1344	10.82	2.23	12	0.32	549.00	2663.00	12510	20230221	-52.52	5410	20231023	9.80	6980	-14.90	20240131	5490	8.20	20240125	11700	-49.23	20230303	5410	9.80	20231023	3.96	N	366030	100	22 억		201207	N	N	0	N	00	N
24	20240227	101142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5930	-110	5	-1.82	337478560	56591	51.64	6010	6080	5900	7850	4230	6040	5963.44	0.89	0	4803	6260	6150	6090	5980	5920	6120	5950	23	1810	100	4340	10	1	22618350	1341	10.80	2.23	12	0.25	549.00	2663.00	12510	20230221	-52.60	5410	20231023	9.61	6980	-15.04	20240131	5490	8.01	20240125	11700	-49.32	20230303	5410	9.61	20231023	3.96	N	366030	100	22 억		201207	N	N	0	N	00	N
25	20240227	091146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6030	-10	5	-0.17	95283260	15879	14.49	6010	6050	5950	7850	4230	6040	6000.53	0.89	0	2530	6260	6150	6090	5980	5920	6120	5950	23	1810	100	4340	10	1	22618350	1364	10.98	2.26	12	0.07	549.00	2663.00	12510	20230221	-51.80	5410	20231023	11.46	6980	-13.61	20240131	5490	9.84	20240125	11700	-48.46	20230303	5410	11.46	20231023	3.96	N	366030	100	22 억		201207	N	N	0	N	00	N
26	20240226	161141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-60	5	-0.98	663426260	108787	81.13	6100	6200	6030	7930	4270	6100	6098.55	0.90	0	-2792	6313	6206	6153	6046	5993	6180	6020	23	1830	100	4390	10	1	22618350	1366	11.00	2.27	12	0.48	549.00	2663.00	12540	20230220	-51.83	5410	20231023	11.65	6980	-13.47	20240131	5490	10.02	20240125	11700	-48.38	20230303	5410	11.65	20231023	4.03	N	366030	100	22 억		203998	N	N	0	N	00	N
27	20240226	151133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	-50	5	-0.82	609727450	99904	74.51	6100	6200	6030	7930	4270	6100	6103.13	0.90	0	-3274	6313	6206	6153	6046	5993	6180	6020	23	1830	100	4390	10	1	22618350	1368	11.02	2.27	12	0.44	549.00	2663.00	12540	20230220	-51.75	5410	20231023	11.83	6980	-13.32	20240131	5490	10.20	20240125	11700	-48.29	20230303	5410	11.83	20231023	4.03	N	366030	100	22 억		203998	N	N	0	N	00	N
28	20240226	141139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	0	3	0.00	499772130	81761	60.98	6100	6200	6030	7930	4270	6100	6112.60	0.90	0	1719	6313	6206	6153	6046	5993	6180	6020	23	1830	100	4390	10	1	22618350	1380	11.11	2.29	12	0.36	549.00	2663.00	12540	20230220	-51.36	5410	20231023	12.75	6980	-12.61	20240131	5490	11.11	20240125	11700	-47.86	20230303	5410	12.75	20231023	4.03	N	366030	100	22 억		203998	N	N	0	N	00	N
29	20240226	131131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	-20	5	-0.33	439414660	71824	53.57	6100	6200	6030	7930	4270	6100	6117.94	0.90	0	1764	6313	6206	6153	6046	5993	6180	6020	23	1830	100	4390	10	1	22618350	1375	11.07	2.28	12	0.32	549.00	2663.00	12540	20230220	-51.52	5410	20231023	12.38	6980	-12.89	20240131	5490	10.75	20240125	11700	-48.03	20230303	5410	12.38	20231023	4.03	N	366030	100	22 억		203998	N	N	0	N	00	N
30	20240226	121131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	10	2	0.16	286751110	46717	34.84	6100	6200	6090	7930	4270	6100	6138.05	0.90	0	6863	6313	6206	6153	6046	5993	6180	6020	23	1830	100	4390	10	1	22618350	1382	11.13	2.29	12	0.21	549.00	2663.00	12540	20230220	-51.28	5410	20231023	12.94	6980	-12.46	20240131	5490	11.29	20240125	11700	-47.78	20230303	5410	12.94	20231023	4.03	N	366030	100	22 억		203998	N	N	0	N	00	N
31	20240226	111129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	30	2	0.49	225106230	36653	27.34	6100	6200	6090	7930	4270	6100	6141.55	0.90	0	8205	6313	6206	6153	6046	5993	6180	6020	23	1830	100	4390	10	1	22618350	1387	11.17	2.30	12	0.16	549.00	2663.00	12540	20230220	-51.12	5410	20231023	13.31	6980	-12.18	20240131	5490	11.66	20240125	11700	-47.61	20230303	5410	13.31	20231023	4.03	N	366030	100	22 억		203998	N	N	0	N	00	N
32	20240226	101125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	10	2	0.16	182827600	29759	22.19	6100	6200	6090	7930	4270	6100	6143.61	0.90	0	8172	6313	6206	6153	6046	5993	6180	6020	23	1830	100	4390	10	1	22618350	1382	11.13	2.29	12	0.13	549.00	2663.00	12540	20230220	-51.28	5410	20231023	12.94	6980	-12.46	20240131	5490	11.29	20240125	11700	-47.78	20230303	5410	12.94	20231023	4.03	N	366030	100	22 억		203998	N	N	0	N	00	N
33	20240226	091124	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	60	2	0.98	72459790	11829	8.82	6100	6170	6090	7930	4270	6100	6125.61	0.90	0	3328	6313	6206	6153	6046	5993	6180	6020	23	1830	100	4390	10	1	22618350	1393	11.22	2.31	12	0.05	549.00	2663.00	12540	20230220	-50.88	5410	20231023	13.86	6980	-11.75	20240131	5490	12.20	20240125	11700	-47.35	20230303	5410	13.86	20231023	4.03	N	366030	100	22 억		203998	N	N	0	N	00	N
34	20240223	161126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-120	5	-1.93	817030440	133227	123.86	6230	6260	6100	8080	4360	6220	6132.70	0.90	0	1073	6340	6280	6240	6180	6140	6260	6160	23	1860	100	4470	10	1	22618350	1380	11.11	2.29	12	0.59	549.00	2663.00	13100	20230217	-53.44	5410	20231023	12.75	6980	-12.61	20240131	5490	11.11	20240125	11910	-48.78	20230224	5410	12.75	20231023	3.92	N	366030	100	22 억		202933	N	N	0	N	00	N
35	20240223	151117	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-110	5	-1.77	761438880	124118	115.39	6230	6260	6100	8080	4360	6220	6134.80	0.90	0	691	6340	6280	6240	6180	6140	6260	6160	23	1860	100	4470	10	1	22618350	1382	11.13	2.29	12	0.55	549.00	2663.00	13100	20230217	-53.36	5410	20231023	12.94	6980	-12.46	20240131	5490	11.29	20240125	11910	-48.70	20230224	5410	12.94	20231023	3.92	N	366030	100	22 억		202933	N	N	0	N	00	N
36	20240223	141118	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-80	5	-1.29	712858050	116181	108.01	6230	6260	6100	8080	4360	6220	6135.75	0.90	0	943	6340	6280	6240	6180	6140	6260	6160	23	1860	100	4470	10	1	22618350	1389	11.18	2.31	12	0.51	549.00	2663.00	13100	20230217	-53.13	5410	20231023	13.49	6980	-12.03	20240131	5490	11.84	20240125	11910	-48.45	20230224	5410	13.49	20231023	3.92	N	366030	100	22 억		202933	N	N	0	N	00	N
37	20240223	131117	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-100	5	-1.61	642846070	104734	97.37	6230	6260	6100	8080	4360	6220	6137.89	0.90	0	-1122	6340	6280	6240	6180	6140	6260	6160	23	1860	100	4470	10	1	22618350	1384	11.15	2.30	12	0.46	549.00	2663.00	13100	20230217	-53.28	5410	20231023	13.12	6980	-12.32	20240131	5490	11.48	20240125	11910	-48.61	20230224	5410	13.12	20231023	3.92	N	366030	100	22 억		202933	N	N	0	N	00	N
38	20240223	121121	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6170	-50	5	-0.80	521996560	85046	79.06	6230	6260	6100	8080	4360	6220	6137.81	0.90	0	1871	6340	6280	6240	6180	6140	6260	6160	23	1860	100	4470	10	1	22618350	1396	11.24	2.32	12	0.38	549.00	2663.00	13100	20230217	-52.90	5410	20231023	14.05	6980	-11.60	20240131	5490	12.39	20240125	11910	-48.19	20230224	5410	14.05	20231023	3.92	N	366030	100	22 억		202933	N	N	0	N	00	N
39	20240223	111106	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	-90	5	-1.45	424292390	69155	64.29	6230	6260	6100	8080	4360	6220	6135.38	0.90	0	820	6340	6280	6240	6180	6140	6260	6160	23	1860	100	4470	10	1	22618350	1387	11.17	2.30	12	0.31	549.00	2663.00	13100	20230217	-53.21	5410	20231023	13.31	6980	-12.18	20240131	5490	11.66	20240125	11910	-48.53	20230224	5410	13.31	20231023	3.92	N	366030	100	22 억		202933	N	N	0	N	00	N
40	20240223	101113	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	-90	5	-1.45	309495420	50367	46.82	6230	6260	6100	8080	4360	6220	6144.81	0.90	0	238	6340	6280	6240	6180	6140	6260	6160	23	1860	100	4470	10	1	22618350	1387	11.17	2.30	12	0.22	549.00	2663.00	13100	20230217	-53.21	5410	20231023	13.31	6980	-12.18	20240131	5490	11.66	20240125	11910	-48.53	20230224	5410	13.31	20231023	3.92	N	366030	100	22 억		202933	N	N	0	N	00	N
41	20240223	091116	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	-30	5	-0.48	60115540	9673	8.99	6230	6260	6170	8080	4360	6220	6214.78	0.90	0	-336	6340	6280	6240	6180	6140	6260	6160	23	1860	100	4470	10	1	22618350	1400	11.28	2.32	12	0.04	549.00	2663.00	13100	20230217	-52.75	5410	20231023	14.42	6980	-11.32	20240131	5490	12.75	20240125	11910	-48.03	20230224	5410	14.42	20231023	3.92	N	366030	100	22 억		202933	N	N	0	N	00	N
42	20240222	161102	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	-40	5	-0.64	666643200	106775	57.91	6300	6300	6200	8130	4390	6260	6243.44	0.90	0	184	6586	6422	6336	6172	6086	6380	6130	23	1870	100	4500	10	1	22618350	1407	11.33	2.34	12	0.47	549.00	2663.00	13260	20230216	-53.09	5410	20231023	14.97	6980	-10.89	20240131	5490	13.30	20240125	12210	-49.06	20230222	5410	14.97	20231023	4.01	N	366030	100	22 억		202749	N	N	0	N	00	N
43	20240222	151112	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	-50	5	-0.80	628590240	100652	54.59	6300	6300	6200	8130	4390	6260	6245.18	0.90	0	34	6586	6422	6336	6172	6086	6380	6130	23	1870	100	4500	10	1	22618350	1405	11.31	2.33	12	0.45	549.00	2663.00	13260	20230216	-53.17	5410	20231023	14.79	6980	-11.03	20240131	5490	13.11	20240125	12210	-49.14	20230222	5410	14.79	20231023	4.01	N	366030	100	22 억		202749	N	N	0	N	00	N
44	20240222	141109	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	-20	5	-0.32	500800730	80093	43.44	6300	6300	6210	8130	4390	6260	6252.74	0.90	0	5928	6586	6422	6336	6172	6086	6380	6130	23	1870	100	4500	10	1	22618350	1411	11.37	2.34	12	0.35	549.00	2663.00	13260	20230216	-52.94	5410	20231023	15.34	6980	-10.60	20240131	5490	13.66	20240125	12210	-48.89	20230222	5410	15.34	20231023	4.01	N	366030	100	22 억		202749	N	N	0	N	00	N
45	20240222	131054	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	0	3	0.00	447285350	71510	38.79	6300	6300	6210	8130	4390	6260	6254.86	0.90	0	7395	6586	6422	6336	6172	6086	6380	6130	23	1870	100	4500	10	1	22618350	1416	11.40	2.35	12	0.32	549.00	2663.00	13260	20230216	-52.79	5410	20231023	15.71	6980	-10.32	20240131	5490	14.03	20240125	12210	-48.73	20230222	5410	15.71	20231023	4.01	N	366030	100	22 억		202749	N	N	0	N	00	N
46	20240222	121105	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	0	3	0.00	414183020	66207	35.91	6300	6300	6210	8130	4390	6260	6255.88	0.90	0	9368	6586	6422	6336	6172	6086	6380	6130	23	1870	100	4500	10	1	22618350	1416	11.40	2.35	12	0.29	549.00	2663.00	13260	20230216	-52.79	5410	20231023	15.71	6980	-10.32	20240131	5490	14.03	20240125	12210	-48.73	20230222	5410	15.71	20231023	4.01	N	366030	100	22 억		202749	N	N	0	N	00	N
47	20240222	111104	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	20	2	0.32	283460150	45334	24.59	6300	6300	6210	8130	4390	6260	6252.71	0.90	0	4363	6586	6422	6336	6172	6086	6380	6130	23	1870	100	4500	10	1	22618350	1420	11.44	2.36	12	0.20	549.00	2663.00	13260	20230216	-52.64	5410	20231023	16.08	6980	-10.03	20240131	5490	14.39	20240125	12210	-48.57	20230222	5410	16.08	20231023	4.01	N	366030	100	22 억		202749	N	N	0	N	00	N
48	20240222	101054	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	-10	5	-0.16	184340920	29517	16.01	6300	6300	6210	8130	4390	6260	6245.25	0.90	0	1932	6586	6422	6336	6172	6086	6380	6130	23	1870	100	4500	10	1	22618350	1414	11.38	2.35	12	0.13	549.00	2663.00	13260	20230216	-52.87	5410	20231023	15.53	6980	-10.46	20240131	5490	13.84	20240125	12210	-48.81	20230222	5410	15.53	20231023	4.01	N	366030	100	22 억		202749	N	N	0	N	00	N
49	20240222	091113	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	0	3	0.00	36898110	5890	3.19	6300	6300	6230	8130	4390	6260	6264.53	0.90	0	-2089	6586	6422	6336	6172	6086	6380	6130	23	1870	100	4500	10	1	22618350	1416	11.40	2.35	12	0.03	549.00	2663.00	13260	20230216	-52.79	5410	20231023	15.71	6980	-10.32	20240131	5490	14.03	20240125	12210	-48.73	20230222	5410	15.71	20231023	4.01	N	366030	100	22 억		202749	N	N	0	N	00	N
50	20240221	161059	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	-210	5	-3.25	1160846140	183114	69.49	6430	6500	6250	8410	4530	6470	6339.58	0.97	0	-17067	6663	6566	6423	6326	6183	6615	6375	23	1940	100	4650	10	1	22618350	1416	11.40	2.35	12	0.81	549.00	2663.00	13450	20230215	-53.46	5410	20231023	15.71	6980	-10.32	20240131	5490	14.03	20240125	12510	-49.96	20230221	5410	15.71	20231023	4.05	N	366030	100	22 억		220086	N	N	0	N	00	N
51	20240221	151051	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-200	5	-3.09	1123239320	177107	67.21	6430	6500	6250	8410	4530	6470	6342.15	0.97	0	-16737	6663	6566	6423	6326	6183	6615	6375	23	1940	100	4650	10	1	22618350	1418	11.42	2.35	12	0.78	549.00	2663.00	13450	20230215	-53.38	5410	20231023	15.90	6980	-10.17	20240131	5490	14.21	20240125	12510	-49.88	20230221	5410	15.90	20231023	4.05	N	366030	100	22 억		220086	N	N	0	N	00	N
52	20240221	141049	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	-170	5	-2.63	952409280	149844	56.87	6430	6500	6260	8410	4530	6470	6356.00	0.97	0	-18293	6663	6566	6423	6326	6183	6615	6375	23	1940	100	4650	10	1	22618350	1425	11.48	2.37	12	0.66	549.00	2663.00	13450	20230215	-53.16	5410	20231023	16.45	6980	-9.74	20240131	5490	14.75	20240125	12510	-49.64	20230221	5410	16.45	20231023	4.05	N	366030	100	22 억		220086	N	N	0	N	00	N
53	20240221	131049	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6310	-160	5	-2.47	841305140	132172	50.16	6430	6500	6280	8410	4530	6470	6365.23	0.97	0	-21169	6663	6566	6423	6326	6183	6615	6375	23	1940	100	4650	10	1	22618350	1427	11.49	2.37	12	0.58	549.00	2663.00	13450	20230215	-53.09	5410	20231023	16.64	6980	-9.60	20240131	5490	14.94	20240125	12510	-49.56	20230221	5410	16.64	20231023	4.05	N	366030	100	22 억		220086	N	N	0	N	00	N
54	20240221	121053	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6310	-160	5	-2.47	697464400	109369	41.51	6430	6500	6290	8410	4530	6470	6377.17	0.97	0	-11404	6663	6566	6423	6326	6183	6615	6375	23	1940	100	4650	10	1	22618350	1427	11.49	2.37	12	0.48	549.00	2663.00	13450	20230215	-53.09	5410	20231023	16.64	6980	-9.60	20240131	5490	14.94	20240125	12510	-49.56	20230221	5410	16.64	20231023	4.05	N	366030	100	22 억		220086	N	N	0	N	00	N
55	20240221	111058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	-150	5	-2.32	578455810	90506	34.35	6430	6500	6300	8410	4530	6470	6391.35	0.97	0	-9658	6663	6566	6423	6326	6183	6615	6375	23	1940	100	4650	10	1	22618350	1429	11.51	2.37	12	0.40	549.00	2663.00	13450	20230215	-53.01	5410	20231023	16.82	6980	-9.46	20240131	5490	15.12	20240125	12510	-49.48	20230221	5410	16.82	20231023	4.05	N	366030	100	22 억		220086	N	N	0	N	00	N
56	20240221	101048	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6340	-130	5	-2.01	474275530	74084	28.12	6430	6500	6300	8410	4530	6470	6401.86	0.97	0	-9101	6663	6566	6423	6326	6183	6615	6375	23	1940	100	4650	10	1	22618350	1434	11.55	2.38	12	0.33	549.00	2663.00	13450	20230215	-52.86	5410	20231023	17.19	6980	-9.17	20240131	5490	15.48	20240125	12510	-49.32	20230221	5410	17.19	20231023	4.05	N	366030	100	22 억		220086	N	N	0	N	00	N
57	20240221	091051	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6480	10	2	0.15	115238400	17852	6.77	6430	6500	6430	8410	4530	6470	6455.21	0.97	0	4458	6663	6566	6423	6326	6183	6615	6375	23	1940	100	4650	10	1	22618350	1466	11.80	2.43	12	0.08	549.00	2663.00	13450	20230215	-51.82	5410	20231023	19.78	6980	-7.16	20240131	5490	18.03	20240125	12510	-48.20	20230221	5410	19.78	20231023	4.05	N	366030	100	22 억		220086	N	N	0	N	00	N
58	20240220	161044	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6470	120	2	1.89	1658677250	257752	206.96	6330	6520	6280	8250	4450	6350	6435.20	0.93	0	10602	6430	6390	6310	6270	6190	6410	6290	23	1900	100	4570	10	1	22618350	1463	11.79	2.43	12	1.14	549.00	2663.00	13450	20230215	-51.90	5410	20231023	19.59	6980	-7.31	20240131	5490	17.85	20240125	12540	-48.41	20230220	5410	19.59	20231023	4.06	N	366030	100	22 억		209408	N	N	0	N	00	N
59	20240220	151042	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6480	130	2	2.05	1556771920	242040	194.35	6330	6520	6280	8250	4450	6350	6431.95	0.93	0	10109	6430	6390	6310	6270	6190	6410	6290	23	1900	100	4570	10	1	22618350	1466	11.80	2.43	12	1.07	549.00	2663.00	13450	20230215	-51.82	5410	20231023	19.78	6980	-7.16	20240131	5490	18.03	20240125	12540	-48.33	20230220	5410	19.78	20231023	4.06	N	366030	100	22 억		209408	N	N	0	N	00	N
60	20240220	141038	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6500	150	2	2.36	1255141500	195565	157.03	6330	6510	6280	8250	4450	6350	6418.10	0.93	0	10348	6430	6390	6310	6270	6190	6410	6290	23	1900	100	4570	10	1	22618350	1470	11.84	2.44	12	0.86	549.00	2663.00	13450	20230215	-51.67	5410	20231023	20.15	6980	-6.88	20240131	5490	18.40	20240125	12540	-48.17	20230220	5410	20.15	20231023	4.06	N	366030	100	22 억		209408	N	N	0	N	00	N
61	20240220	131044	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6440	90	2	1.42	1063519240	165949	133.25	6330	6510	6280	8250	4450	6350	6408.78	0.93	0	3636	6430	6390	6310	6270	6190	6410	6290	23	1900	100	4570	10	1	22618350	1457	11.73	2.42	12	0.73	549.00	2663.00	13450	20230215	-52.12	5410	20231023	19.04	6980	-7.74	20240131	5490	17.30	20240125	12540	-48.64	20230220	5410	19.04	20231023	4.06	N	366030	100	22 억		209408	N	N	0	N	00	N
62	20240220	121034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6450	100	2	1.57	650692680	102147	82.02	6330	6450	6280	8250	4450	6350	6370.20	0.93	0	12611	6430	6390	6310	6270	6190	6410	6290	23	1900	100	4570	10	1	22618350	1459	11.75	2.42	12	0.45	549.00	2663.00	13450	20230215	-52.04	5410	20231023	19.22	6980	-7.59	20240131	5490	17.49	20240125	12540	-48.56	20230220	5410	19.22	20231023	4.06	N	366030	100	22 억		209408	N	N	0	N	00	N
63	20240220	111038	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6350	0	3	0.00	387097100	61028	49.00	6330	6390	6280	8250	4450	6350	6342.92	0.93	0	6695	6430	6390	6310	6270	6190	6410	6290	23	1900	100	4570	10	1	22618350	1436	11.57	2.38	12	0.27	549.00	2663.00	13450	20230215	-52.79	5410	20231023	17.38	6980	-9.03	20240131	5490	15.66	20240125	12540	-49.36	20230220	5410	17.38	20231023	4.06	N	366030	100	22 억		209408	N	N	0	N	00	N
64	20240220	101031	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6360	10	2	0.16	218008610	34466	27.67	6330	6390	6280	8250	4450	6350	6325.18	0.93	0	-5257	6430	6390	6310	6270	6190	6410	6290	23	1900	100	4570	10	1	22618350	1439	11.58	2.39	12	0.15	549.00	2663.00	13450	20230215	-52.71	5410	20231023	17.56	6980	-8.88	20240131	5490	15.85	20240125	12540	-49.28	20230220	5410	17.56	20231023	4.06	N	366030	100	22 억		209408	N	N	0	N	00	N
65	20240220	091051	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	-20	5	-0.31	54935390	8669	6.96	6330	6390	6290	8250	4450	6350	6336.69	0.93	0	502	6430	6390	6310	6270	6190	6410	6290	23	1900	100	4570	10	1	22618350	1432	11.53	2.38	12	0.04	549.00	2663.00	13450	20230215	-52.94	5410	20231023	17.01	6980	-9.31	20240131	5490	15.30	20240125	12540	-49.52	20230220	5410	17.01	20231023	4.06	N	366030	100	22 억		209408	N	N	0	N	00	N
66	20240219	161045	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6350	50	2	0.79	774416820	122729	86.19	6230	6350	6230	8190	4410	6300	6309.83	0.78	0	32100	6480	6390	6310	6220	6140	6350	6180	23	1890	100	4530	10	1	22618350	1436	11.57	2.38	12	0.54	549.00	2663.00	13450	20230215	-52.79	5410	20231023	17.38	6980	-9.03	20240131	5490	15.66	20240125	12540	-49.36	20230220	5410	17.38	20231023	4.06	N	366030	100	22 억		177308	N	N	0	N	00	N
67	20240219	151048	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6340	40	2	0.63	698688770	110774	77.79	6230	6350	6230	8190	4410	6300	6307.35	0.78	0	27737	6480	6390	6310	6220	6140	6350	6180	23	1890	100	4530	10	1	22618350	1434	11.55	2.38	12	0.49	549.00	2663.00	13450	20230215	-52.86	5410	20231023	17.19	6980	-9.17	20240131	5490	15.48	20240125	12540	-49.44	20230220	5410	17.19	20231023	4.06	N	366030	100	22 억		177308	N	N	0	N	00	N
68	20240219	141048	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	0	3	0.00	571641370	90696	63.69	6230	6350	6230	8190	4410	6300	6302.83	0.78	0	15355	6480	6390	6310	6220	6140	6350	6180	23	1890	100	4530	10	1	22618350	1425	11.48	2.37	12	0.40	549.00	2663.00	13450	20230215	-53.16	5410	20231023	16.45	6980	-9.74	20240131	5490	14.75	20240125	12540	-49.76	20230220	5410	16.45	20231023	4.06	N	366030	100	22 억		177308	N	N	0	N	00	N
69	20240219	131045	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	-10	5	-0.16	502289230	79682	55.96	6230	6350	6230	8190	4410	6300	6303.68	0.78	0	13222	6480	6390	6310	6220	6140	6350	6180	23	1890	100	4530	10	1	22618350	1423	11.46	2.36	12	0.35	549.00	2663.00	13450	20230215	-53.23	5410	20231023	16.27	6980	-9.89	20240131	5490	14.57	20240125	12540	-49.84	20230220	5410	16.27	20231023	4.06	N	366030	100	22 억		177308	N	N	0	N	00	N
70	20240219	121044	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	0	3	0.00	433595690	68741	48.27	6230	6350	6230	8190	4410	6300	6307.69	0.78	0	19215	6480	6390	6310	6220	6140	6350	6180	23	1890	100	4530	10	1	22618350	1425	11.48	2.37	12	0.30	549.00	2663.00	13450	20230215	-53.16	5410	20231023	16.45	6980	-9.74	20240131	5490	14.75	20240125	12540	-49.76	20230220	5410	16.45	20231023	4.06	N	366030	100	22 억		177308	N	N	0	N	00	N
71	20240219	111041	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	-20	5	-0.32	402271680	63762	44.78	6230	6350	6230	8190	4410	6300	6308.98	0.78	0	19708	6480	6390	6310	6220	6140	6350	6180	23	1890	100	4530	10	1	22618350	1420	11.44	2.36	12	0.28	549.00	2663.00	13450	20230215	-53.31	5410	20231023	16.08	6980	-10.03	20240131	5490	14.39	20240125	12540	-49.92	20230220	5410	16.08	20231023	4.06	N	366030	100	22 억		177308	N	N	0	N	00	N
72	20240219	101037	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	30	2	0.48	221766360	35173	24.70	6230	6350	6230	8190	4410	6300	6305.04	0.78	0	17293	6480	6390	6310	6220	6140	6350	6180	23	1890	100	4530	10	1	22618350	1432	11.53	2.38	12	0.16	549.00	2663.00	13450	20230215	-52.94	5410	20231023	17.01	6980	-9.31	20240131	5490	15.30	20240125	12540	-49.52	20230220	5410	17.01	20231023	4.06	N	366030	100	22 억		177308	N	N	0	N	00	N
73	20240219	091039	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	-10	5	-0.16	57215430	9110	6.40	6230	6350	6230	8190	4410	6300	6280.09	0.78	0	3023	6480	6390	6310	6220	6140	6350	6180	23	1890	100	4530	10	1	22618350	1423	11.46	2.36	12	0.04	549.00	2663.00	13450	20230215	-53.23	5410	20231023	16.27	6980	-9.89	20240131	5490	14.57	20240125	12540	-49.84	20230220	5410	16.27	20231023	4.06	N	366030	100	22 억		177308	N	N	0	N	00	N
74	20240216	161029	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	20	2	0.32	868349250	138274	86.50	6400	6400	6230	8160	4400	6280	6279.81	0.77	0	2969	6460	6370	6300	6210	6140	6335	6175	23	1880	100	4520	10	1	22618350	1425	11.48	2.37	12	0.61	549.00	2663.00	13450	20230215	-53.16	5410	20231023	16.45	6980	-9.74	20240131	5490	14.75	20240125	13260	-52.49	20230216	5410	16.45	20231023	4.00	N	366030	100	22 억		174339	N	N	0	N	00	N
75	20240216	151039	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-10	5	-0.16	728751990	116069	72.61	6400	6400	6230	8160	4400	6280	6278.61	0.77	0	-8265	6460	6370	6300	6210	6140	6335	6175	23	1880	100	4520	10	1	22618350	1418	11.42	2.35	12	0.51	549.00	2663.00	13450	20230215	-53.38	5410	20231023	15.90	6980	-10.17	20240131	5490	14.21	20240125	13260	-52.71	20230216	5410	15.90	20231023	4.00	N	366030	100	22 억		174339	N	N	0	N	00	N
76	20240216	141042	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-10	5	-0.16	640092960	101911	63.75	6400	6400	6230	8160	4400	6280	6280.90	0.77	0	-11994	6460	6370	6300	6210	6140	6335	6175	23	1880	100	4520	10	1	22618350	1418	11.42	2.35	12	0.45	549.00	2663.00	13450	20230215	-53.38	5410	20231023	15.90	6980	-10.17	20240131	5490	14.21	20240125	13260	-52.71	20230216	5410	15.90	20231023	4.00	N	366030	100	22 억		174339	N	N	0	N	00	N
77	20240216	131036	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	0	3	0.00	592228480	94287	58.98	6400	6400	6230	8160	4400	6280	6281.13	0.77	0	-14327	6460	6370	6300	6210	6140	6335	6175	23	1880	100	4520	10	1	22618350	1420	11.44	2.36	12	0.42	549.00	2663.00	13450	20230215	-53.31	5410	20231023	16.08	6980	-10.03	20240131	5490	14.39	20240125	13260	-52.64	20230216	5410	16.08	20231023	4.00	N	366030	100	22 억		174339	N	N	0	N	00	N
78	20240216	121039	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-10	5	-0.16	494100060	78647	49.20	6400	6400	6230	8160	4400	6280	6282.50	0.77	0	-14042	6460	6370	6300	6210	6140	6335	6175	23	1880	100	4520	10	1	22618350	1418	11.42	2.35	12	0.35	549.00	2663.00	13450	20230215	-53.38	5410	20231023	15.90	6980	-10.17	20240131	5490	14.21	20240125	13260	-52.71	20230216	5410	15.90	20231023	4.00	N	366030	100	22 억		174339	N	N	0	N	00	N
79	20240216	111046	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	-30	5	-0.48	452137630	71957	45.01	6400	6400	6230	8160	4400	6280	6283.44	0.77	0	-13414	6460	6370	6300	6210	6140	6335	6175	23	1880	100	4520	10	1	22618350	1414	11.38	2.35	12	0.32	549.00	2663.00	13450	20230215	-53.53	5410	20231023	15.53	6980	-10.46	20240131	5490	13.84	20240125	13260	-52.87	20230216	5410	15.53	20231023	4.00	N	366030	100	22 억		174339	N	N	0	N	00	N
80	20240216	091033	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	50	2	0.80	157718410	24882	15.57	6400	6400	6290	8160	4400	6280	6338.65	0.77	0	-8717	6460	6370	6300	6210	6140	6335	6175	23	1880	100	4520	10	1	22618350	1432	11.53	2.38	12	0.11	549.00	2663.00	13450	20230215	-52.94	5410	20231023	17.01	6980	-9.31	20240131	5490	15.30	20240125	13260	-52.26	20230216	5410	17.01	20231023	4.00	N	366030	100	22 억		174339	N	N	0	N	00	N
81	20240215	161028	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	40	2	0.64	994973490	158295	58.94	6310	6390	6230	8110	4370	6240	6285.58	0.77	0	1198	6466	6352	6216	6102	5966	6410	6160	23	1870	100	4490	10	1	22618350	1420	11.44	2.36	12	0.70	549.00	2663.00	13450	20230215	-53.31	5410	20231023	16.08	6980	-10.03	20240131	5490	14.39	20240125	13450	-53.31	20230215	5410	16.08	20231023	4.07	N	366030	100	22 억		173141	N	N	0	N	00	N
82	20240215	151035	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	30	2	0.48	944276090	150214	55.93	6310	6390	6230	8110	4370	6240	6286.21	0.77	0	2543	6466	6352	6216	6102	5966	6410	6160	23	1870	100	4490	10	1	22618350	1418	11.42	2.35	12	0.66	549.00	2663.00	13450	20230215	-53.38	5410	20231023	15.90	6980	-10.17	20240131	5490	14.21	20240125	13450	-53.38	20230215	5410	15.90	20231023	4.07	N	366030	100	22 억		173141	N	N	0	N	00	N
83	20240215	141028	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	10	2	0.16	825696450	131238	48.86	6310	6390	6230	8110	4370	6240	6291.60	0.77	0	5463	6466	6352	6216	6102	5966	6410	6160	23	1870	100	4490	10	1	22618350	1414	11.38	2.35	12	0.58	549.00	2663.00	13450	20230215	-53.53	5410	20231023	15.53	6980	-10.46	20240131	5490	13.84	20240125	13450	-53.53	20230215	5410	15.53	20231023	4.07	N	366030	100	22 억		173141	N	N	0	N	00	N
84	20240215	130957	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	20	2	0.32	760203710	120755	44.96	6310	6390	6230	8110	4370	6240	6295.42	0.77	0	9241	6466	6352	6216	6102	5966	6410	6160	23	1870	100	4490	10	1	22618350	1416	11.40	2.35	12	0.53	549.00	2663.00	13450	20230215	-53.46	5410	20231023	15.71	6980	-10.32	20240131	5490	14.03	20240125	13450	-53.46	20230215	5410	15.71	20231023	4.07	N	366030	100	22 억		173141	N	N	0	N	00	N
85	20240215	121029	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	30	2	0.48	604374230	95797	35.67	6310	6390	6260	8110	4370	6240	6308.91	0.77	0	10918	6466	6352	6216	6102	5966	6410	6160	23	1870	100	4490	10	1	22618350	1418	11.42	2.35	12	0.42	549.00	2663.00	13450	20230215	-53.38	5410	20231023	15.90	6980	-10.17	20240131	5490	14.21	20240125	13450	-53.38	20230215	5410	15.90	20231023	4.07	N	366030	100	22 억		173141	N	N	0	N	00	N
86	20240215	111020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	40	2	0.64	508633570	80546	29.99	6310	6390	6270	8110	4370	6240	6314.82	0.77	0	13753	6466	6352	6216	6102	5966	6410	6160	23	1870	100	4490	10	1	22618350	1420	11.44	2.36	12	0.36	549.00	2663.00	13450	20230215	-53.31	5410	20231023	16.08	6980	-10.03	20240131	5490	14.39	20240125	13450	-53.31	20230215	5410	16.08	20231023	4.07	N	366030	100	22 억		173141	N	N	0	N	00	N
87	20240215	091025	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	50	2	0.80	103031960	16336	6.08	6310	6390	6270	8110	4370	6240	6307.05	0.77	0	-565	6466	6352	6216	6102	5966	6410	6160	23	1870	100	4490	10	1	22618350	1423	11.46	2.36	12	0.07	549.00	2663.00	13450	20230215	-53.23	5410	20231023	16.27	6980	-9.89	20240131	5490	14.57	20240125	13450	-53.23	20230215	5410	16.27	20231023	4.07	N	366030	100	22 억		173141	N	N	0	N	00	N
88	20240214	161016	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	40	2	0.65	1656274840	265992	139.30	6170	6330	6080	8060	4340	6200	6226.77	0.94	0	-38734	6473	6336	6243	6106	6013	6405	6175	23	1860	100	4460	10	1	22618350	1411	11.37	2.34	12	1.18	549.00	2663.00	13450	20230215	-53.61	5410	20231023	15.34	6980	-10.60	20240131	5490	13.66	20240125	13450	-53.61	20230215	5410	15.34	20231023	4.00	N	366030	100	22 억		213017	N	N	0	N	00	N
89	20240214	151020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	20	2	0.32	1603646980	257558	134.88	6170	6330	6080	8060	4340	6200	6226.35	0.94	0	-40216	6473	6336	6243	6106	6013	6405	6175	23	1860	100	4460	10	1	22618350	1407	11.33	2.34	12	1.14	549.00	2663.00	13450	20230215	-53.75	5410	20231023	14.97	6980	-10.89	20240131	5490	13.30	20240125	13450	-53.75	20230215	5410	14.97	20231023	4.00	N	366030	100	22 억		213017	N	N	0	N	00	N
90	20240214	141015	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	30	2	0.48	1413475180	227078	118.92	6170	6330	6080	8060	4340	6200	6224.62	0.94	0	-47715	6473	6336	6243	6106	6013	6405	6175	23	1860	100	4460	10	1	22618350	1409	11.35	2.34	12	1.00	549.00	2663.00	13450	20230215	-53.68	5410	20231023	15.16	6980	-10.74	20240131	5490	13.48	20240125	13450	-53.68	20230215	5410	15.16	20231023	4.00	N	366030	100	22 억		213017	N	N	0	N	00	N
91	20240214	131018	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	20	2	0.32	1327414810	213255	111.68	6170	6330	6080	8060	4340	6200	6224.54	0.94	0	-50353	6473	6336	6243	6106	6013	6405	6175	23	1860	100	4460	10	1	22618350	1407	11.33	2.34	12	0.94	549.00	2663.00	13450	20230215	-53.75	5410	20231023	14.97	6980	-10.89	20240131	5490	13.30	20240125	13450	-53.75	20230215	5410	14.97	20231023	4.00	N	366030	100	22 억		213017	N	N	0	N	00	N
92	20240214	121008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	0	3	0.00	1293338450	207769	108.81	6170	6330	6080	8060	4340	6200	6224.89	0.94	0	-51270	6473	6336	6243	6106	6013	6405	6175	23	1860	100	4460	10	1	22618350	1402	11.29	2.33	12	0.92	549.00	2663.00	13450	20230215	-53.90	5410	20231023	14.60	6980	-11.17	20240131	5490	12.93	20240125	13450	-53.90	20230215	5410	14.60	20231023	4.00	N	366030	100	22 억		213017	N	N	0	N	00	N
93	20240214	111014	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	40	2	0.65	1214537800	195094	102.17	6170	6330	6080	8060	4340	6200	6225.40	0.94	0	-50394	6473	6336	6243	6106	6013	6405	6175	23	1860	100	4460	10	1	22618350	1411	11.37	2.34	12	0.86	549.00	2663.00	13450	20230215	-53.61	5410	20231023	15.34	6980	-10.60	20240131	5490	13.66	20240125	13450	-53.61	20230215	5410	15.34	20231023	4.00	N	366030	100	22 억		213017	N	N	0	N	00	N
94	20240214	091006	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-60	5	-0.97	116537570	19032	9.97	6170	6190	6080	8060	4340	6200	6123.24	0.94	0	-1508	6473	6336	6243	6106	6013	6405	6175	23	1860	100	4460	10	1	22618350	1389	11.18	2.31	12	0.08	549.00	2663.00	13450	20230215	-54.35	5410	20231023	13.49	6980	-12.03	20240131	5490	11.84	20240125	13450	-54.35	20230215	5410	13.49	20231023	4.00	N	366030	100	22 억		213017	N	N	0	N	00	N
95	20240213	161004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	60	2	0.98	1176632480	188453	76.38	6170	6380	6150	7980	4300	6140	6243.82	0.74	0	44968	6500	6320	6230	6050	5960	6275	6005	23	1840	100	4420	10	1	22618350	1402	11.29	2.33	12	0.83	549.00	2663.00	13450	20230215	-53.90	5410	20231023	14.60	6980	-11.17	20240131	5490	12.93	20240125	13450	-53.90	20230215	5410	14.60	20231023	3.86	N	366030	100	22 억		168011	N	N	0	N	00	N
96	20240213	151004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	60	2	0.98	1140574240	182641	74.02	6170	6380	6150	7980	4300	6140	6245.06	0.74	0	44179	6500	6320	6230	6050	5960	6275	6005	23	1840	100	4420	10	1	22618350	1402	11.29	2.33	12	0.81	549.00	2663.00	13450	20230215	-53.90	5410	20231023	14.60	6980	-11.17	20240131	5490	12.93	20240125	13450	-53.90	20230215	5410	14.60	20231023	3.86	N	366030	100	22 억		168011	N	N	0	N	00	N
97	20240213	141013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	80	2	1.30	936013060	149630	60.64	6170	6380	6150	7980	4300	6140	6255.74	0.74	0	38287	6500	6320	6230	6050	5960	6275	6005	23	1840	100	4420	10	1	22618350	1407	11.33	2.34	12	0.66	549.00	2663.00	13450	20230215	-53.75	5410	20231023	14.97	6980	-10.89	20240131	5490	13.30	20240125	13450	-53.75	20230215	5410	14.97	20231023	3.86	N	366030	100	22 억		168011	N	N	0	N	00	N
98	20240213	130959	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	90	2	1.47	884328270	141301	57.27	6170	6380	6150	7980	4300	6140	6258.71	0.74	0	36117	6500	6320	6230	6050	5960	6275	6005	23	1840	100	4420	10	1	22618350	1409	11.35	2.34	12	0.62	549.00	2663.00	13450	20230215	-53.68	5410	20231023	15.16	6980	-10.74	20240131	5490	13.48	20240125	13450	-53.68	20230215	5410	15.16	20231023	3.86	N	366030	100	22 억		168011	N	N	0	N	00	N
99	20240213	121011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	100	2	1.63	736306350	117449	47.60	6170	6380	6150	7980	4300	6140	6269.47	0.74	0	29309	6500	6320	6230	6050	5960	6275	6005	23	1840	100	4420	10	1	22618350	1411	11.37	2.34	12	0.52	549.00	2663.00	13450	20230215	-53.61	5410	20231023	15.34	6980	-10.60	20240131	5490	13.66	20240125	13450	-53.61	20230215	5410	15.34	20231023	3.86	N	366030	100	22 억		168011	N	N	0	N	00	N
100	20240213	111036	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	90	2	1.47	651745610	103825	42.08	6170	6380	6150	7980	4300	6140	6277.73	0.74	0	22191	6500	6320	6230	6050	5960	6275	6005	23	1840	100	4420	10	1	22618350	1409	11.35	2.34	12	0.46	549.00	2663.00	13450	20230215	-53.68	5410	20231023	15.16	6980	-10.74	20240131	5490	13.48	20240125	13450	-53.68	20230215	5410	15.16	20231023	3.86	N	366030	100	22 억		168011	N	N	0	N	00	N
101	20240213	100859	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	140	2	2.28	509716870	81038	32.84	6170	6380	6150	7980	4300	6140	6290.38	0.74	0	22385	6500	6320	6230	6050	5960	6275	6005	23	1840	100	4420	10	1	22618350	1420	11.44	2.36	12	0.36	549.00	2663.00	13450	20230215	-53.31	5410	20231023	16.08	6980	-10.03	20240131	5490	14.39	20240125	13450	-53.31	20230215	5410	16.08	20231023	3.86	N	366030	100	22 억		168011	N	N	0	N	00	N