KissMeData/008290/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	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	24	2	3.44	69497690	97027	191.62	700	734	686	906	488	697	716.27	2.46	0	-11654	714	705	700	691	686	703	689	203	209	500	470	1	1	40693679	293	-8.38	1.97	12	0.24	-86.00	366.00	1393	20230613	-48.24	655	20231004	10.08	839	-14.06	20240131	686	5.10	20240229	1393	-48.24	20230613	655	10.08	20231004	0.00	N	008290	500	203 억		999629	N	N	0	N	00	N
3	20240229	150229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	25	2	3.59	67535390	94306	186.25	700	734	686	906	488	697	716.13	2.46	0	-11615	714	705	700	691	686	703	689	203	209	500	470	1	1	40693679	294	-8.40	1.97	12	0.23	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	839	-13.95	20240131	686	5.25	20240229	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		999629	N	N	0	N	00	N
4	20240229	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	729	32	2	4.59	59724633	83507	164.92	700	734	686	906	488	697	715.21	2.46	0	-11773	714	705	700	691	686	703	689	203	209	500	470	1	1	40693679	297	-8.48	1.99	12	0.21	-86.00	366.00	1393	20230613	-47.67	655	20231004	11.30	839	-13.11	20240131	686	6.27	20240229	1393	-47.67	20230613	655	11.30	20231004	0.00	N	008290	500	203 억		999629	N	N	0	N	00	N
5	20240229	130230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	18	2	2.58	51083601	71547	141.30	700	734	686	906	488	697	713.99	2.46	0	-10132	714	705	700	691	686	703	689	203	209	500	470	1	1	40693679	291	-8.31	1.95	12	0.18	-86.00	366.00	1393	20230613	-48.67	655	20231004	9.16	839	-14.78	20240131	686	4.23	20240229	1393	-48.67	20230613	655	9.16	20231004	0.00	N	008290	500	203 억		999629	N	N	0	N	00	N
6	20240229	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	16	2	2.30	28847427	40856	80.69	700	724	686	906	488	697	706.08	2.46	0	-6888	714	705	700	691	686	703	689	203	209	500	470	1	1	40693679	290	-8.29	1.95	12	0.10	-86.00	366.00	1393	20230613	-48.82	655	20231004	8.85	839	-15.02	20240131	686	3.94	20240229	1393	-48.82	20230613	655	8.85	20231004	0.00	N	008290	500	203 억		999629	N	N	0	N	00	N
7	20240229	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	23	2	3.30	20835759	29705	58.67	700	724	686	906	488	697	701.42	2.46	0	-4244	714	705	700	691	686	703	689	203	209	500	470	1	1	40693679	293	-8.37	1.97	12	0.07	-86.00	366.00	1393	20230613	-48.31	655	20231004	9.92	839	-14.18	20240131	686	4.96	20240229	1393	-48.31	20230613	655	9.92	20231004	0.00	N	008290	500	203 억		999629	N	N	0	N	00	N
8	20240229	100230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	697	0	3	0.00	12761139	18265	36.07	700	703	697	906	488	697	698.67	2.46	0	-1558	714	705	700	691	686	703	689	203	209	500	470	1	1	40693679	284	-8.10	1.90	12	0.04	-86.00	366.00	1393	20230613	-49.96	655	20231004	6.41	839	-16.92	20240131	695	0.29	20240228	1393	-49.96	20230613	655	6.41	20231004	0.00	N	008290	500	203 억		999629	N	N	0	N	00	N
9	20240229	090230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	703	6	2	0.86	2965698	4233	8.36	700	703	700	906	488	697	700.61	2.46	0	-1069	714	705	700	691	686	703	689	203	209	500	470	1	1	40693679	286	-8.17	1.92	12	0.01	-86.00	366.00	1393	20230613	-49.53	655	20231004	7.33	839	-16.21	20240131	695	1.15	20240228	1393	-49.53	20230613	655	7.33	20231004	0.00	N	008290	500	203 억		999629	N	N	0	N	00	N
10	20240228	160216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	697	-12	5	-1.69	35560411	50634	148.30	706	709	695	921	497	709	702.28	2.47	0	-6316	725	717	710	702	695	713	698	203	212	500	480	1	1	40693679	284	-8.10	1.90	12	0.12	-86.00	366.00	1393	20230613	-49.96	655	20231004	6.41	839	-16.92	20240131	695	0.29	20240228	1393	-49.96	20230613	655	6.41	20231004	0.00	N	008290	500	203 억		1005945	N	N	0	N	00	N
11	20240228	150218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	701	-8	5	-1.13	33120558	47135	138.05	706	709	695	921	497	709	702.65	2.47	0	-6207	725	717	710	702	695	713	698	203	212	500	480	1	1	40693679	285	-8.15	1.92	12	0.12	-86.00	366.00	1393	20230613	-49.68	655	20231004	7.02	839	-16.45	20240131	695	0.86	20240228	1393	-49.68	20230613	655	7.02	20231004	0.00	N	008290	500	203 억		1005945	N	N	0	N	00	N
12	20240228	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	702	-7	5	-0.99	30069150	42776	125.28	706	709	695	921	497	709	702.92	2.47	0	-5007	725	717	710	702	695	713	698	203	212	500	480	1	1	40693679	286	-8.16	1.92	12	0.11	-86.00	366.00	1393	20230613	-49.61	655	20231004	7.18	839	-16.33	20240131	695	1.01	20240228	1393	-49.61	20230613	655	7.18	20231004	0.00	N	008290	500	203 억		1005945	N	N	0	N	00	N
13	20240228	130229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	699	-10	5	-1.41	29008121	41261	120.84	706	709	695	921	497	709	703.02	2.47	0	-4260	725	717	710	702	695	713	698	203	212	500	480	1	1	40693679	284	-8.13	1.91	12	0.10	-86.00	366.00	1393	20230613	-49.82	655	20231004	6.72	839	-16.69	20240131	695	0.58	20240228	1393	-49.82	20230613	655	6.72	20231004	0.00	N	008290	500	203 억		1005945	N	N	0	N	00	N
14	20240228	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	701	-8	5	-1.13	23703814	33682	98.65	706	709	700	921	497	709	703.73	2.47	0	-774	725	717	710	702	695	713	698	203	212	500	480	1	1	40693679	285	-8.15	1.92	12	0.08	-86.00	366.00	1393	20230613	-49.68	655	20231004	7.02	839	-16.45	20240131	700	0.14	20240228	1393	-49.68	20230613	655	7.02	20231004	0.00	N	008290	500	203 억		1005945	N	N	0	N	00	N
15	20240228	110221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	707	-2	5	-0.28	22493777	31961	93.61	706	709	700	921	497	709	703.76	2.47	0	-703	725	717	710	702	695	713	698	203	212	500	480	1	1	40693679	288	-8.22	1.93	12	0.08	-86.00	366.00	1393	20230613	-49.25	655	20231004	7.94	839	-15.73	20240131	700	1.00	20240228	1393	-49.25	20230613	655	7.94	20231004	0.00	N	008290	500	203 억		1005945	N	N	0	N	00	N
16	20240228	100230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	703	-6	5	-0.85	18455175	26241	76.85	706	706	700	921	497	709	703.26	2.47	0	352	725	717	710	702	695	713	698	203	212	500	480	1	1	40693679	286	-8.17	1.92	12	0.06	-86.00	366.00	1393	20230613	-49.53	655	20231004	7.33	839	-16.21	20240131	700	0.43	20240228	1393	-49.53	20230613	655	7.33	20231004	0.00	N	008290	500	203 억		1005945	N	N	0	N	00	N
17	20240228	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	705	-4	5	-0.56	2177029	3083	9.03	706	706	705	921	497	709	705.99	2.47	0	1297	725	717	710	702	695	713	698	203	212	500	480	1	1	40693679	287	-8.20	1.93	12	0.01	-86.00	366.00	1393	20230613	-49.39	655	20231004	7.63	839	-15.97	20240131	701	0.57	20240226	1393	-49.39	20230613	655	7.63	20231004	0.00	N	008290	500	203 억		1005945	N	N	0	N	00	N
18	20240227	160230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	709	-9	5	-1.25	24136975	34139	43.97	718	718	703	933	503	718	706.97	2.49	0	-9099	772	745	723	696	674	734	685	203	215	500	480	1	1	40693679	289	-8.24	1.94	12	0.08	-86.00	366.00	1393	20230613	-49.10	655	20231004	8.24	839	-15.49	20240131	701	1.14	20240226	1393	-49.10	20230613	655	8.24	20231004	0.00	N	008290	500	203 억		1015044	N	N	0	N	00	N
19	20240227	150229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	704	-14	5	-1.95	21160190	29923	38.54	718	718	703	933	503	718	707.10	2.49	0	-7362	772	745	723	696	674	734	685	203	215	500	480	1	1	40693679	286	-8.19	1.92	12	0.07	-86.00	366.00	1393	20230613	-49.46	655	20231004	7.48	839	-16.09	20240131	701	0.43	20240226	1393	-49.46	20230613	655	7.48	20231004	0.00	N	008290	500	203 억		1015044	N	N	0	N	00	N
20	20240227	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	707	-11	5	-1.53	19742602	27909	35.95	718	718	703	933	503	718	707.34	2.49	0	-5974	772	745	723	696	674	734	685	203	215	500	480	1	1	40693679	288	-8.22	1.93	12	0.07	-86.00	366.00	1393	20230613	-49.25	655	20231004	7.94	839	-15.73	20240131	701	0.86	20240226	1393	-49.25	20230613	655	7.94	20231004	0.00	N	008290	500	203 억		1015044	N	N	0	N	00	N
21	20240227	130215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	704	-14	5	-1.95	19404652	27429	35.33	718	718	703	933	503	718	707.39	2.49	0	-5546	772	745	723	696	674	734	685	203	215	500	480	1	1	40693679	286	-8.19	1.92	12	0.07	-86.00	366.00	1393	20230613	-49.46	655	20231004	7.48	839	-16.09	20240131	701	0.43	20240226	1393	-49.46	20230613	655	7.48	20231004	0.00	N	008290	500	203 억		1015044	N	N	0	N	00	N
22	20240227	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	705	-13	5	-1.81	15805066	22318	28.74	718	718	704	933	503	718	708.11	2.49	0	-4523	772	745	723	696	674	734	685	203	215	500	480	1	1	40693679	287	-8.20	1.93	12	0.05	-86.00	366.00	1393	20230613	-49.39	655	20231004	7.63	839	-15.97	20240131	701	0.57	20240226	1393	-49.39	20230613	655	7.63	20231004	0.00	N	008290	500	203 억		1015044	N	N	0	N	00	N
23	20240227	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	-8	5	-1.11	8986672	12662	16.31	718	718	706	933	503	718	709.64	2.49	0	-4530	772	745	723	696	674	734	685	203	215	500	480	1	1	40693679	289	-8.26	1.94	12	0.03	-86.00	366.00	1393	20230613	-49.03	655	20231004	8.40	839	-15.38	20240131	701	1.28	20240226	1393	-49.03	20230613	655	8.40	20231004	0.00	N	008290	500	203 억		1015044	N	N	0	N	00	N
24	20240227	100229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-5	5	-0.70	6990908	9847	12.68	718	718	706	933	503	718	709.83	2.49	0	-4570	772	745	723	696	674	734	685	203	215	500	480	1	1	40693679	290	-8.29	1.95	12	0.02	-86.00	366.00	1393	20230613	-48.82	655	20231004	8.85	839	-15.02	20240131	701	1.71	20240226	1393	-48.82	20230613	655	8.85	20231004	0.00	N	008290	500	203 억		1015044	N	N	0	N	00	N
25	20240227	090230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	0	3	0.00	1143774	1593	2.05	718	718	718	933	503	718	718.00	2.49	0	-158	772	745	723	696	674	734	685	203	215	500	480	1	1	40693679	292	-8.35	1.96	12	0.00	-86.00	366.00	1393	20230613	-48.46	655	20231004	9.62	839	-14.42	20240131	701	2.43	20240226	1393	-48.46	20230613	655	9.62	20231004	0.00	N	008290	500	203 억		1015044	N	N	0	N	00	N
26	20240226	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	0	3	0.00	54806616	77643	289.40	750	750	701	933	503	718	705.86	2.51	0	-6452	724	721	715	712	706	722	713	203	215	500	480	1	1	40693679	292	-8.35	1.96	12	0.19	-86.00	366.00	1393	20230613	-48.46	655	20231004	9.62	839	-14.42	20240131	701	2.43	20240226	1393	-48.46	20230613	655	9.62	20231004	0.00	N	008290	500	203 억		1021496	N	N	0	N	00	N
27	20240226	150229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	705	-13	5	-1.81	53692344	76076	283.56	750	750	701	933	503	718	705.75	2.51	0	-6274	724	721	715	712	706	722	713	203	215	500	480	1	1	40693679	287	-8.20	1.93	12	0.19	-86.00	366.00	1393	20230613	-49.39	655	20231004	7.63	839	-15.97	20240131	701	0.57	20240226	1393	-49.39	20230613	655	7.63	20231004	0.00	N	008290	500	203 억		1021496	N	N	0	N	00	N
28	20240226	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	707	-11	5	-1.53	43956050	62260	232.06	750	750	701	933	503	718	705.98	2.51	0	-5737	724	721	715	712	706	722	713	203	215	500	480	1	1	40693679	288	-8.22	1.93	12	0.15	-86.00	366.00	1393	20230613	-49.25	655	20231004	7.94	839	-15.73	20240131	701	0.86	20240226	1393	-49.25	20230613	655	7.94	20231004	0.00	N	008290	500	203 억		1021496	N	N	0	N	00	N
29	20240226	130228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	704	-14	5	-1.95	41687212	59039	220.06	750	750	701	933	503	718	706.07	2.51	0	-3009	724	721	715	712	706	722	713	203	215	500	480	1	1	40693679	286	-8.19	1.92	12	0.15	-86.00	366.00	1393	20230613	-49.46	655	20231004	7.48	839	-16.09	20240131	701	0.43	20240226	1393	-49.46	20230613	655	7.48	20231004	0.00	N	008290	500	203 억		1021496	N	N	0	N	00	N
30	20240226	120228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	-8	5	-1.11	40194264	56924	212.17	750	750	701	933	503	718	706.07	2.51	0	-2639	724	721	715	712	706	722	713	203	215	500	480	1	1	40693679	289	-8.26	1.94	12	0.14	-86.00	366.00	1393	20230613	-49.03	655	20231004	8.40	839	-15.38	20240131	701	1.28	20240226	1393	-49.03	20230613	655	8.40	20231004	0.00	N	008290	500	203 억		1021496	N	N	0	N	00	N
31	20240226	110228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	703	-15	5	-2.09	29778117	42069	156.80	750	750	701	933	503	718	707.81	2.51	0	-1841	724	721	715	712	706	722	713	203	215	500	480	1	1	40693679	286	-8.17	1.92	12	0.10	-86.00	366.00	1393	20230613	-49.53	655	20231004	7.33	839	-16.21	20240131	701	0.29	20240226	1393	-49.53	20230613	655	7.33	20231004	0.00	N	008290	500	203 억		1021496	N	N	0	N	00	N
32	20240226	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-3	5	-0.42	7265877	10114	37.70	750	750	711	933	503	718	718.40	2.51	0	-2672	724	721	715	712	706	722	713	203	215	500	480	1	1	40693679	291	-8.31	1.95	12	0.02	-86.00	366.00	1393	20230613	-48.67	655	20231004	9.16	839	-14.78	20240131	707	1.13	20240222	1393	-48.67	20230613	655	9.16	20231004	0.00	N	008290	500	203 억		1021496	N	N	0	N	00	N
33	20240226	090223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	6	2	0.84	1056006	1420	5.29	750	750	717	933	503	718	746.47	2.51	0	-165	724	721	715	712	706	722	713	203	215	500	480	1	1	40693679	295	-8.42	1.98	12	0.00	-86.00	366.00	1393	20230613	-48.03	655	20231004	10.53	839	-13.71	20240131	707	2.40	20240222	1393	-48.03	20230613	655	10.53	20231004	0.00	N	008290	500	203 억		1021496	N	N	0	N	00	N
34	20240223	160225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	2	2	0.28	19183266	26828	64.40	716	718	709	930	502	716	715.05	2.53	0	-6221	728	721	714	707	700	725	711	203	214	500	480	1	1	40693679	292	-8.35	1.96	12	0.07	-86.00	366.00	1393	20230613	-48.46	655	20231004	9.62	839	-14.42	20240131	707	1.56	20240222	1393	-48.46	20230613	655	9.62	20231004	0.00	N	008290	500	203 억		1027716	N	N	0	N	00	N
35	20240223	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-1	5	-0.14	18664985	26106	62.66	716	718	709	930	502	716	714.97	2.53	0	-6213	728	721	714	707	700	725	711	203	214	500	480	1	1	40693679	291	-8.31	1.95	12	0.06	-86.00	366.00	1393	20230613	-48.67	655	20231004	9.16	839	-14.78	20240131	707	1.13	20240222	1393	-48.67	20230613	655	9.16	20231004	0.00	N	008290	500	203 억		1027716	N	N	0	N	00	N
36	20240223	140225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	716	0	3	0.00	18008309	25188	60.46	716	718	709	930	502	716	714.96	2.53	0	-5838	728	721	714	707	700	725	711	203	214	500	480	1	1	40693679	291	-8.33	1.96	12	0.06	-86.00	366.00	1393	20230613	-48.60	655	20231004	9.31	839	-14.66	20240131	707	1.27	20240222	1393	-48.60	20230613	655	9.31	20231004	0.00	N	008290	500	203 억		1027716	N	N	0	N	00	N
37	20240223	130225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	-2	5	-0.28	9464442	13247	31.80	716	718	709	930	502	716	714.46	2.53	0	-5183	728	721	714	707	700	725	711	203	214	500	480	1	1	40693679	291	-8.30	1.95	12	0.03	-86.00	366.00	1393	20230613	-48.74	655	20231004	9.01	839	-14.90	20240131	707	0.99	20240222	1393	-48.74	20230613	655	9.01	20231004	0.00	N	008290	500	203 억		1027716	N	N	0	N	00	N
38	20240223	120225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-3	5	-0.42	6388233	8942	21.46	716	718	709	930	502	716	714.41	2.53	0	-4160	728	721	714	707	700	725	711	203	214	500	480	1	1	40693679	290	-8.29	1.95	12	0.02	-86.00	366.00	1393	20230613	-48.82	655	20231004	8.85	839	-15.02	20240131	707	0.85	20240222	1393	-48.82	20230613	655	8.85	20231004	0.00	N	008290	500	203 억		1027716	N	N	0	N	00	N
39	20240223	110225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	716	0	3	0.00	4230158	5922	14.21	716	718	709	930	502	716	714.31	2.53	0	-2550	728	721	714	707	700	725	711	203	214	500	480	1	1	40693679	291	-8.33	1.96	12	0.01	-86.00	366.00	1393	20230613	-48.60	655	20231004	9.31	839	-14.66	20240131	707	1.27	20240222	1393	-48.60	20230613	655	9.31	20231004	0.00	N	008290	500	203 억		1027716	N	N	0	N	00	N
40	20240223	100224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	1	2	0.14	3052452	4272	10.25	716	718	709	930	502	716	714.53	2.53	0	-2005	728	721	714	707	700	725	711	203	214	500	480	1	1	40693679	292	-8.34	1.96	12	0.01	-86.00	366.00	1393	20230613	-48.53	655	20231004	9.47	839	-14.54	20240131	707	1.41	20240222	1393	-48.53	20230613	655	9.47	20231004	0.00	N	008290	500	203 억		1027716	N	N	0	N	00	N
41	20240223	090225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	-6	5	-0.84	1279806	1791	4.30	716	716	710	930	502	716	714.58	2.53	0	-777	728	721	714	707	700	725	711	203	214	500	480	1	1	40693679	289	-8.26	1.94	12	0.00	-86.00	366.00	1393	20230613	-49.03	655	20231004	8.40	839	-15.38	20240131	707	0.42	20240222	1393	-49.03	20230613	655	8.40	20231004	0.00	N	008290	500	203 억		1027716	N	N	0	N	00	N
42	20240222	160218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	716	7	2	0.99	29708444	41661	41.24	709	721	707	921	497	709	713.10	2.54	0	-4356	741	725	717	701	693	721	697	203	212	500	480	1	1	40693679	291	-8.33	1.96	12	0.10	-86.00	366.00	1393	20230613	-48.60	655	20231004	9.31	839	-14.66	20240131	707	1.27	20240222	1393	-48.60	20230613	655	9.31	20231004	0.00	N	008290	500	203 억		1032023	N	N	0	N	00	N
43	20240222	150223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	9	2	1.27	29520135	41398	40.98	709	721	707	921	497	709	713.08	2.54	0	-4346	741	725	717	701	693	721	697	203	212	500	480	1	1	40693679	292	-8.35	1.96	12	0.10	-86.00	366.00	1393	20230613	-48.46	655	20231004	9.62	839	-14.42	20240131	707	1.56	20240222	1393	-48.46	20230613	655	9.62	20231004	0.00	N	008290	500	203 억		1032023	N	N	0	N	00	N
44	20240222	140225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	6	2	0.85	23836273	33468	33.13	709	716	707	921	497	709	712.21	2.54	0	-6307	741	725	717	701	693	721	697	203	212	500	480	1	1	40693679	291	-8.31	1.95	12	0.08	-86.00	366.00	1393	20230613	-48.67	655	20231004	9.16	839	-14.78	20240131	707	1.13	20240222	1393	-48.67	20230613	655	9.16	20231004	0.00	N	008290	500	203 억		1032023	N	N	0	N	00	N
45	20240222	130222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	5	2	0.71	15925289	22393	22.17	709	716	707	921	497	709	711.17	2.54	0	-5633	741	725	717	701	693	721	697	203	212	500	480	1	1	40693679	291	-8.30	1.95	12	0.06	-86.00	366.00	1393	20230613	-48.74	655	20231004	9.01	839	-14.90	20240131	707	0.99	20240222	1393	-48.74	20230613	655	9.01	20231004	0.00	N	008290	500	203 억		1032023	N	N	0	N	00	N
46	20240222	120224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	4	2	0.56	14912284	20971	20.76	709	716	707	921	497	709	711.09	2.54	0	-4231	741	725	717	701	693	721	697	203	212	500	480	1	1	40693679	290	-8.29	1.95	12	0.05	-86.00	366.00	1393	20230613	-48.82	655	20231004	8.85	839	-15.02	20240131	707	0.85	20240222	1393	-48.82	20230613	655	8.85	20231004	0.00	N	008290	500	203 억		1032023	N	N	0	N	00	N
47	20240222	110224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	1	2	0.14	13933129	19593	19.40	709	716	707	921	497	709	711.13	2.54	0	-3401	741	725	717	701	693	721	697	203	212	500	480	1	1	40693679	289	-8.26	1.94	12	0.05	-86.00	366.00	1393	20230613	-49.03	655	20231004	8.40	839	-15.38	20240131	707	0.42	20240222	1393	-49.03	20230613	655	8.40	20231004	0.00	N	008290	500	203 억		1032023	N	N	0	N	00	N
48	20240222	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	712	3	2	0.42	10696123	15035	14.88	709	716	707	921	497	709	711.41	2.54	0	-3135	741	725	717	701	693	721	697	203	212	500	480	1	1	40693679	290	-8.28	1.95	12	0.04	-86.00	366.00	1393	20230613	-48.89	655	20231004	8.70	839	-15.14	20240131	707	0.71	20240222	1393	-48.89	20230613	655	8.70	20231004	0.00	N	008290	500	203 억		1032023	N	N	0	N	00	N
49	20240222	090223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	709	0	3	0.00	4664790	6580	6.51	709	709	707	921	497	709	708.93	2.54	0	-265	741	725	717	701	693	721	697	203	212	500	480	1	1	40693679	289	-8.24	1.94	12	0.02	-86.00	366.00	1393	20230613	-49.10	655	20231004	8.24	839	-15.49	20240131	707	0.28	20240222	1393	-49.10	20230613	655	8.24	20231004	0.00	N	008290	500	203 억		1032023	N	N	0	N	00	N
50	20240221	160222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	709	-24	5	-3.27	71346880	99727	486.64	733	733	709	952	514	733	715.47	2.54	0	-3488	743	737	734	728	725	736	727	203	219	500	490	1	1	40693679	289	-8.24	1.94	12	0.25	-86.00	366.00	1393	20230613	-49.10	655	20231004	8.24	839	-15.49	20240131	709	0.00	20240221	1393	-49.10	20230613	655	8.24	20231004	0.00	N	008290	500	203 억		1035511	N	N	0	N	00	N
51	20240221	150220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	-19	5	-2.59	65934558	92129	449.56	733	733	709	952	514	733	715.68	2.54	0	-3338	743	737	734	728	725	736	727	203	219	500	490	1	1	40693679	291	-8.30	1.95	12	0.23	-86.00	366.00	1393	20230613	-48.74	655	20231004	9.01	839	-14.90	20240131	709	0.71	20240221	1393	-48.74	20230613	655	9.01	20231004	0.00	N	008290	500	203 억		1035511	N	N	0	N	00	N
52	20240221	140222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-20	5	-2.73	57862090	80768	394.12	733	733	710	952	514	733	716.40	2.54	0	-1775	743	737	734	728	725	736	727	203	219	500	490	1	1	40693679	290	-8.29	1.95	12	0.20	-86.00	366.00	1393	20230613	-48.82	655	20231004	8.85	839	-15.02	20240131	710	0.42	20240221	1393	-48.82	20230613	655	8.85	20231004	0.00	N	008290	500	203 억		1035511	N	N	0	N	00	N
53	20240221	130222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-20	5	-2.73	56784985	79257	386.75	733	733	710	952	514	733	716.47	2.54	0	-1319	743	737	734	728	725	736	727	203	219	500	490	1	1	40693679	290	-8.29	1.95	12	0.19	-86.00	366.00	1393	20230613	-48.82	655	20231004	8.85	839	-15.02	20240131	710	0.42	20240221	1393	-48.82	20230613	655	8.85	20231004	0.00	N	008290	500	203 억		1035511	N	N	0	N	00	N
54	20240221	120222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-18	5	-2.46	48329946	67374	328.77	733	733	710	952	514	733	717.34	2.54	0	1558	743	737	734	728	725	736	727	203	219	500	490	1	1	40693679	291	-8.31	1.95	12	0.17	-86.00	366.00	1393	20230613	-48.67	655	20231004	9.16	839	-14.78	20240131	710	0.70	20240221	1393	-48.67	20230613	655	9.16	20231004	0.00	N	008290	500	203 억		1035511	N	N	0	N	00	N
55	20240221	110223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-18	5	-2.46	47319188	65957	321.85	733	733	710	952	514	733	717.42	2.54	0	2395	743	737	734	728	725	736	727	203	219	500	490	1	1	40693679	291	-8.31	1.95	12	0.16	-86.00	366.00	1393	20230613	-48.67	655	20231004	9.16	839	-14.78	20240131	710	0.70	20240221	1393	-48.67	20230613	655	9.16	20231004	0.00	N	008290	500	203 억		1035511	N	N	0	N	00	N
56	20240221	100221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	-8	5	-1.09	10967252	15182	74.08	733	733	716	952	514	733	722.39	2.54	0	3508	743	737	734	728	725	736	727	203	219	500	490	1	1	40693679	295	-8.43	1.98	12	0.04	-86.00	366.00	1393	20230613	-47.95	655	20231004	10.69	839	-13.59	20240131	710	2.11	20240219	1393	-47.95	20230613	655	10.69	20231004	0.00	N	008290	500	203 억		1035511	N	N	0	N	00	N
57	20240221	090221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	-5	5	-0.68	1713630	2343	11.43	733	733	727	952	514	733	731.38	2.54	0	-721	743	737	734	728	725	736	727	203	219	500	490	1	1	40693679	296	-8.47	1.99	12	0.01	-86.00	366.00	1393	20230613	-47.74	655	20231004	11.15	839	-13.23	20240131	710	2.54	20240219	1393	-47.74	20230613	655	11.15	20231004	0.00	N	008290	500	203 억		1035511	N	N	0	N	00	N
58	20240220	160218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	733	-7	5	-0.95	15052812	20493	50.92	740	740	731	962	518	740	734.54	2.56	0	-5460	784	762	736	714	688	749	701	203	222	500	500	1	1	40693679	298	-8.52	2.00	12	0.05	-86.00	366.00	1393	20230613	-47.38	655	20231004	11.91	839	-12.63	20240131	710	3.24	20240219	1393	-47.38	20230613	655	11.91	20231004	0.00	N	008290	500	203 억		1040927	N	N	0	N	00	N
59	20240220	150220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	-8	5	-1.08	14600551	19876	49.38	740	740	731	962	518	740	734.58	2.56	0	-5290	784	762	736	714	688	749	701	203	222	500	500	1	1	40693679	298	-8.51	2.00	12	0.05	-86.00	366.00	1393	20230613	-47.45	655	20231004	11.76	839	-12.75	20240131	710	3.10	20240219	1393	-47.45	20230613	655	11.76	20231004	0.00	N	008290	500	203 억		1040927	N	N	0	N	00	N
60	20240220	140220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	733	-7	5	-0.95	8537957	11600	28.82	740	740	731	962	518	740	736.03	2.56	0	-4753	784	762	736	714	688	749	701	203	222	500	500	1	1	40693679	298	-8.52	2.00	12	0.03	-86.00	366.00	1393	20230613	-47.38	655	20231004	11.91	839	-12.63	20240131	710	3.24	20240219	1393	-47.38	20230613	655	11.91	20231004	0.00	N	008290	500	203 억		1040927	N	N	0	N	00	N
61	20240220	130221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-2	5	-0.27	6297304	8544	21.23	740	740	731	962	518	740	737.04	2.56	0	-4081	784	762	736	714	688	749	701	203	222	500	500	1	1	40693679	300	-8.58	2.02	12	0.02	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	839	-12.04	20240131	710	3.94	20240219	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1040927	N	N	0	N	00	N
62	20240220	120220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	-1	5	-0.14	4941851	6704	16.66	740	740	731	962	518	740	737.15	2.56	0	-2667	784	762	736	714	688	749	701	203	222	500	500	1	1	40693679	301	-8.59	2.02	12	0.02	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	839	-11.92	20240131	710	4.08	20240219	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1040927	N	N	0	N	00	N
63	20240220	110219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	734	-6	5	-0.81	3902093	5291	13.15	740	740	731	962	518	740	737.50	2.56	0	-2045	784	762	736	714	688	749	701	203	222	500	500	1	1	40693679	299	-8.53	2.01	12	0.01	-86.00	366.00	1393	20230613	-47.31	655	20231004	12.06	839	-12.51	20240131	710	3.38	20240219	1393	-47.31	20230613	655	12.06	20231004	0.00	N	008290	500	203 억		1040927	N	N	0	N	00	N
64	20240220	100215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-5	5	-0.68	2704388	3661	9.10	740	740	731	962	518	740	738.70	2.56	0	-648	784	762	736	714	688	749	701	203	222	500	500	1	1	40693679	299	-8.55	2.01	12	0.01	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	710	3.52	20240219	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1040927	N	N	0	N	00	N
65	20240220	090221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-5	5	-0.68	2134150	2884	7.17	740	740	735	962	518	740	740.00	2.56	0	2	784	762	736	714	688	749	701	203	222	500	500	1	1	40693679	299	-8.55	2.01	12	0.01	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	710	3.52	20240219	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1040927	N	N	0	N	00	N
66	20240219	160220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	740	-5	5	-0.67	29751003	40248	73.73	745	758	710	968	522	745	739.18	2.58	0	-8098	755	749	740	734	725	745	730	203	223	500	500	1	1	40693679	301	-8.60	2.02	12	0.10	-86.00	366.00	1393	20230613	-46.88	655	20231004	12.98	839	-11.80	20240131	710	4.23	20240219	1393	-46.88	20230613	655	12.98	20231004	0.00	N	008290	500	203 억		1048882	N	N	0	N	00	N
67	20240219	150221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-7	5	-0.94	27567213	37296	68.32	745	758	710	968	522	745	739.15	2.58	0	-7209	755	749	740	734	725	745	730	203	223	500	500	1	1	40693679	300	-8.58	2.02	12	0.09	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	839	-12.04	20240131	710	3.94	20240219	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1048882	N	N	0	N	00	N
68	20240219	140221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-7	5	-0.94	25818641	34919	63.97	745	758	710	968	522	745	739.39	2.58	0	-6731	755	749	740	734	725	745	730	203	223	500	500	1	1	40693679	300	-8.58	2.02	12	0.09	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	839	-12.04	20240131	710	3.94	20240219	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1048882	N	N	0	N	00	N
69	20240219	130222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	-8	5	-1.07	22322305	30167	55.26	745	758	710	968	522	745	739.96	2.58	0	-5842	755	749	740	734	725	745	730	203	223	500	500	1	1	40693679	300	-8.57	2.01	12	0.07	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	839	-12.16	20240131	710	3.80	20240219	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1048882	N	N	0	N	00	N
70	20240219	120220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-10	5	-1.34	20967098	28326	51.89	745	758	710	968	522	745	740.21	2.58	0	-4615	755	749	740	734	725	745	730	203	223	500	500	1	1	40693679	299	-8.55	2.01	12	0.07	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	710	3.52	20240219	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1048882	N	N	0	N	00	N
71	20240219	110220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	-6	5	-0.81	20448569	27623	50.60	745	758	710	968	522	745	740.27	2.58	0	-3927	755	749	740	734	725	745	730	203	223	500	500	1	1	40693679	301	-8.59	2.02	12	0.07	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	839	-11.92	20240131	710	4.08	20240219	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1048882	N	N	0	N	00	N
72	20240219	100219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	0	3	0.00	11011296	14743	27.01	745	758	745	968	522	745	746.88	2.58	0	-1439	755	749	740	734	725	745	730	203	223	500	500	1	1	40693679	303	-8.66	2.04	12	0.04	-86.00	366.00	1393	20230613	-46.52	655	20231004	13.74	839	-11.20	20240131	724	2.90	20240102	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1048882	N	N	0	N	00	N
73	20240219	090220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	8	2	1.07	3625185	4858	8.90	745	758	745	968	522	745	746.23	2.58	0	-422	755	749	740	734	725	745	730	203	223	500	500	1	1	40693679	306	-8.76	2.06	12	0.01	-86.00	366.00	1393	20230613	-45.94	655	20231004	14.96	839	-10.25	20240131	724	4.01	20240102	1393	-45.94	20230613	655	14.96	20231004	0.00	N	008290	500	203 억		1048882	N	N	0	N	00	N
74	20240216	160217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	-1	5	-0.13	40299107	54573	76.16	746	746	731	969	523	746	738.44	2.59	0	-6148	763	754	743	734	723	749	729	203	223	500	500	1	1	40693679	303	-8.66	2.04	12	0.13	-86.00	366.00	1393	20230613	-46.52	655	20231004	13.74	839	-11.20	20240131	724	2.90	20240102	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1055030	N	N	0	N	00	N
75	20240216	150220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-11	5	-1.47	19697898	26748	37.33	746	746	731	969	523	746	736.43	2.59	0	-5882	763	754	743	734	723	749	729	203	223	500	500	1	1	40693679	299	-8.55	2.01	12	0.07	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1055030	N	N	0	N	00	N
76	20240216	140221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	734	-12	5	-1.61	18187372	24696	34.46	746	746	731	969	523	746	736.45	2.59	0	-4426	763	754	743	734	723	749	729	203	223	500	500	1	1	40693679	299	-8.53	2.01	12	0.06	-86.00	366.00	1393	20230613	-47.31	655	20231004	12.06	839	-12.51	20240131	724	1.38	20240102	1393	-47.31	20230613	655	12.06	20231004	0.00	N	008290	500	203 억		1055030	N	N	0	N	00	N
77	20240216	130219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-11	5	-1.47	16460259	22335	31.17	746	746	732	969	523	746	736.97	2.59	0	-4097	763	754	743	734	723	749	729	203	223	500	500	1	1	40693679	299	-8.55	2.01	12	0.05	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1055030	N	N	0	N	00	N
78	20240216	120221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-11	5	-1.47	12942981	17537	24.47	746	746	733	969	523	746	738.04	2.59	0	-2989	763	754	743	734	723	749	729	203	223	500	500	1	1	40693679	299	-8.55	2.01	12	0.04	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1055030	N	N	0	N	00	N
79	20240216	110221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	-7	5	-0.94	7985960	10803	15.08	746	746	737	969	523	746	739.24	2.59	0	-1155	763	754	743	734	723	749	729	203	223	500	500	1	1	40693679	301	-8.59	2.02	12	0.03	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	839	-11.92	20240131	724	2.07	20240102	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1055030	N	N	0	N	00	N
80	20240216	100220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	-9	5	-1.21	6202963	8385	11.70	746	746	737	969	523	746	739.77	2.59	0	-631	763	754	743	734	723	749	729	203	223	500	500	1	1	40693679	300	-8.57	2.01	12	0.02	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	839	-12.16	20240131	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1055030	N	N	0	N	00	N
81	20240216	090219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	-5	5	-0.67	1022516	1371	1.91	746	746	741	969	523	746	745.82	2.59	0	0	763	754	743	734	723	749	729	203	223	500	500	1	1	40693679	302	-8.62	2.02	12	0.00	-86.00	366.00	1393	20230613	-46.81	655	20231004	13.13	839	-11.68	20240131	724	2.35	20240102	1393	-46.81	20230613	655	13.13	20231004	0.00	N	008290	500	203 억		1055030	N	N	0	N	00	N
82	20240215	160218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	-6	5	-0.80	52950433	71513	70.07	752	752	732	977	527	752	740.43	2.62	0	-9520	770	760	744	734	718	753	727	203	225	500	510	1	1	40693679	304	-8.67	2.04	12	0.18	-86.00	366.00	1393	20230613	-46.45	655	20231004	13.89	839	-11.08	20240131	724	3.04	20240102	1393	-46.45	20230613	655	13.89	20231004	0.00	N	008290	500	203 억		1064471	N	N	0	N	00	N
83	20240215	150219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	742	-10	5	-1.33	41426109	56042	54.91	752	752	732	977	527	752	739.20	2.62	0	-7515	770	760	744	734	718	753	727	203	225	500	510	1	1	40693679	302	-8.63	2.03	12	0.14	-86.00	366.00	1393	20230613	-46.73	655	20231004	13.28	839	-11.56	20240131	724	2.49	20240102	1393	-46.73	20230613	655	13.28	20231004	0.00	N	008290	500	203 억		1064471	N	N	0	N	00	N
84	20240215	140218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-17	5	-2.26	36036441	48751	47.77	752	752	732	977	527	752	739.19	2.62	0	-4566	770	760	744	734	718	753	727	203	225	500	510	1	1	40693679	299	-8.55	2.01	12	0.12	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1064471	N	N	0	N	00	N
85	20240215	130218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	-11	5	-1.46	33389827	45159	44.25	752	752	732	977	527	752	739.38	2.62	0	-4196	770	760	744	734	718	753	727	203	225	500	510	1	1	40693679	302	-8.62	2.02	12	0.11	-86.00	366.00	1393	20230613	-46.81	655	20231004	13.13	839	-11.68	20240131	724	2.35	20240102	1393	-46.81	20230613	655	13.13	20231004	0.00	N	008290	500	203 억		1064471	N	N	0	N	00	N
86	20240215	120219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-17	5	-2.26	30483257	41227	40.39	752	752	732	977	527	752	739.40	2.62	0	-3031	770	760	744	734	718	753	727	203	225	500	510	1	1	40693679	299	-8.55	2.01	12	0.10	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1064471	N	N	0	N	00	N
87	20240215	110217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	742	-10	5	-1.33	28174009	38106	37.34	752	752	732	977	527	752	739.36	2.62	0	-2756	770	760	744	734	718	753	727	203	225	500	510	1	1	40693679	302	-8.63	2.03	12	0.09	-86.00	366.00	1393	20230613	-46.73	655	20231004	13.28	839	-11.56	20240131	724	2.49	20240102	1393	-46.73	20230613	655	13.28	20231004	0.00	N	008290	500	203 억		1064471	N	N	0	N	00	N
88	20240215	100218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	733	-19	5	-2.53	11405521	15287	14.98	752	752	733	977	527	752	746.09	2.62	0	-2342	770	760	744	734	718	753	727	203	225	500	510	1	1	40693679	298	-8.52	2.00	12	0.04	-86.00	366.00	1393	20230613	-47.38	655	20231004	11.91	839	-12.63	20240131	724	1.24	20240102	1393	-47.38	20230613	655	11.91	20231004	0.00	N	008290	500	203 억		1064471	N	N	0	N	00	N
89	20240215	090216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	0	3	0.00	2410160	3205	3.14	752	752	752	977	527	752	752.00	2.62	0	0	770	760	744	734	718	753	727	203	225	500	510	1	1	40693679	306	-8.74	2.05	12	0.01	-86.00	366.00	1393	20230613	-46.02	655	20231004	14.81	839	-10.37	20240131	724	3.87	20240102	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1064471	N	N	0	N	00	N
90	20240214	160217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	-2	5	-0.27	75088379	102062	139.74	754	754	728	980	528	754	735.66	2.63	0	-4527	768	761	748	741	728	754	734	203	226	500	510	1	1	40693679	306	-8.74	2.05	12	0.25	-86.00	366.00	1393	20230613	-46.02	655	20231004	14.81	839	-10.37	20240131	724	3.87	20240102	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1068913	N	N	0	N	00	N
91	20240214	150217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-19	5	-2.52	68074097	92725	126.96	754	754	728	980	528	754	734.15	2.63	0	-3907	768	761	748	741	728	754	734	203	226	500	510	1	1	40693679	299	-8.55	2.01	12	0.23	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1068913	N	N	0	N	00	N
92	20240214	140217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-18	5	-2.39	60971424	83060	113.72	754	754	728	980	528	754	734.06	2.63	0	-3712	768	761	748	741	728	754	734	203	226	500	510	1	1	40693679	300	-8.56	2.01	12	0.20	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	839	-12.28	20240131	724	1.66	20240102	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1068913	N	N	0	N	00	N
93	20240214	130220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-19	5	-2.52	58100927	79168	108.39	754	754	728	980	528	754	733.89	2.63	0	-2210	768	761	748	741	728	754	734	203	226	500	510	1	1	40693679	299	-8.55	2.01	12	0.19	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	839	-12.40	20240131	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1068913	N	N	0	N	00	N
94	20240214	120216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	-22	5	-2.92	45831437	62377	85.40	754	754	730	980	528	754	734.75	2.63	0	-2357	768	761	748	741	728	754	734	203	226	500	510	1	1	40693679	298	-8.51	2.00	12	0.15	-86.00	366.00	1393	20230613	-47.45	655	20231004	11.76	839	-12.75	20240131	724	1.10	20240102	1393	-47.45	20230613	655	11.76	20231004	0.00	N	008290	500	203 억		1068913	N	N	0	N	00	N
95	20240214	110217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	-6	5	-0.80	7275700	9779	13.39	754	754	737	980	528	754	744.01	2.63	0	-1742	768	761	748	741	728	754	734	203	226	500	510	1	1	40693679	304	-8.70	2.04	12	0.02	-86.00	366.00	1393	20230613	-46.30	655	20231004	14.20	839	-10.85	20240131	724	3.31	20240102	1393	-46.30	20230613	655	14.20	20231004	0.00	N	008290	500	203 억		1068913	N	N	0	N	00	N
96	20240214	090215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	-13	5	-1.72	1767135	2347	3.21	754	754	741	980	528	754	752.93	2.63	0	-704	768	761	748	741	728	754	734	203	226	500	510	1	1	40693679	302	-8.62	2.02	12	0.01	-86.00	366.00	1393	20230613	-46.81	655	20231004	13.13	839	-11.68	20240131	724	2.35	20240102	1393	-46.81	20230613	655	13.13	20231004	0.00	N	008290	500	203 억		1068913	N	N	0	N	00	N
97	20240213	160215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	-1	5	-0.13	54323079	73035	127.53	755	755	735	981	529	755	743.52	2.64	0	-6546	777	766	753	742	729	771	747	203	226	500	510	1	1	40693679	307	-8.77	2.06	12	0.18	-86.00	366.00	1393	20230613	-45.87	655	20231004	15.11	839	-10.13	20240131	724	4.14	20240102	1393	-45.87	20230613	655	15.11	20231004	0.00	N	008290	500	203 억		1075427	N	N	0	N	00	N
98	20240213	150210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	749	-6	5	-0.79	48420817	65206	113.86	755	755	735	981	529	755	742.58	2.64	0	-6427	777	766	753	742	729	771	747	203	226	500	510	1	1	40693679	305	-8.71	2.05	12	0.16	-86.00	366.00	1393	20230613	-46.23	655	20231004	14.35	839	-10.73	20240131	724	3.45	20240102	1393	-46.23	20230613	655	14.35	20231004	0.00	N	008290	500	203 억		1075427	N	N	0	N	00	N
99	20240213	140217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	-18	5	-2.38	44580571	60028	104.82	755	755	735	981	529	755	742.66	2.64	0	-5155	777	766	753	742	729	771	747	203	226	500	510	1	1	40693679	300	-8.57	2.01	12	0.15	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	839	-12.16	20240131	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1075427	N	N	0	N	00	N
100	20240213	130215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	-16	5	-2.12	36632975	49239	85.98	755	755	737	981	529	755	743.98	2.64	0	-4331	777	766	753	742	729	771	747	203	226	500	510	1	1	40693679	301	-8.59	2.02	12	0.12	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	839	-11.92	20240131	724	2.07	20240102	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1075427	N	N	0	N	00	N
101	20240213	120216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	-18	5	-2.38	32456417	43596	76.12	755	755	737	981	529	755	744.48	2.64	0	-3924	777	766	753	742	729	771	747	203	226	500	510	1	1	40693679	300	-8.57	2.01	12	0.11	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	839	-12.16	20240131	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1075427	N	N	0	N	00	N
102	20240213	110216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	747	-8	5	-1.06	29075053	39027	68.15	755	755	737	981	529	755	745.00	2.64	0	-2981	777	766	753	742	729	771	747	203	226	500	510	1	1	40693679	304	-8.69	2.04	12	0.10	-86.00	366.00	1393	20230613	-46.37	655	20231004	14.05	839	-10.97	20240131	724	3.18	20240102	1393	-46.37	20230613	655	14.05	20231004	0.00	N	008290	500	203 억		1075427	N	N	0	N	00	N
103	20240213	100204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	-14	5	-1.85	11621075	15619	27.27	755	755	739	981	529	755	744.03	2.64	0	-1309	777	766	753	742	729	771	747	203	226	500	510	1	1	40693679	302	-8.62	2.02	12	0.04	-86.00	366.00	1393	20230613	-46.81	655	20231004	13.13	839	-11.68	20240131	724	2.35	20240102	1393	-46.81	20230613	655	13.13	20231004	0.00	N	008290	500	203 억		1075427	N	N	0	N	00	N