KissMeData/110790/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	160745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	0	3	0.00	22755870	3051	52.34	7440	7520	7430	9760	5260	7510	7458.50	1.70	0	-229	7703	7606	7553	7456	7403	7580	7430	117	2250	500	5400	10	1	23430960	1760	6.59	0.51	12	0.01	1140.00	14627.00	10600	20230224	-29.15	7350	20240214	2.18	8650	-13.18	20240108	7350	2.18	20240214	21200	-64.58	20230302	7350	2.18	20240214	0.87	N	110790	500	117 억		399180	N	N	1	N	00	N
3	20240229	150748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	-30	5	-0.40	21164820	2839	48.70	7440	7510	7430	9760	5260	7510	7455.03	1.70	0	-191	7703	7606	7553	7456	7403	7580	7430	117	2250	500	5400	10	1	23430960	1753	6.56	0.51	12	0.01	1140.00	14627.00	10600	20230224	-29.43	7350	20240214	1.77	8650	-13.53	20240108	7350	1.77	20240214	21200	-64.72	20230302	7350	1.77	20240214	0.87	N	110790	500	117 억		399180	N	N	2	N	00	N
4	20240229	140748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7490	-20	5	-0.27	16578910	2225	38.17	7440	7510	7430	9760	5260	7510	7451.20	1.70	0	-178	7703	7606	7553	7456	7403	7580	7430	117	2250	500	5400	10	1	23430960	1755	6.57	0.51	12	0.01	1140.00	14627.00	10600	20230224	-29.34	7350	20240214	1.90	8650	-13.41	20240108	7350	1.90	20240214	21200	-64.67	20230302	7350	1.90	20240214	0.87	N	110790	500	117 억		399180	N	N	2	N	00	N
5	20240229	130746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7500	-10	5	-0.13	16481490	2212	37.95	7440	7510	7430	9760	5260	7510	7450.94	1.70	0	-178	7703	7606	7553	7456	7403	7580	7430	117	2250	500	5400	10	1	23430960	1757	6.58	0.51	12	0.01	1140.00	14627.00	10600	20230224	-29.25	7350	20240214	2.04	8650	-13.29	20240108	7350	2.04	20240214	21200	-64.62	20230302	7350	2.04	20240214	0.87	N	110790	500	117 억		399180	N	N	2	N	00	N
6	20240229	120746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	-30	5	-0.40	16286970	2186	37.50	7440	7510	7430	9760	5260	7510	7450.58	1.70	0	-176	7703	7606	7553	7456	7403	7580	7430	117	2250	500	5400	10	1	23430960	1753	6.56	0.51	12	0.01	1140.00	14627.00	10600	20230224	-29.43	7350	20240214	1.77	8650	-13.53	20240108	7350	1.77	20240214	21200	-64.72	20230302	7350	1.77	20240214	0.87	N	110790	500	117 억		399180	N	N	2	N	00	N
7	20240229	110748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	-30	5	-0.40	16107450	2162	37.09	7440	7510	7430	9760	5260	7510	7450.25	1.70	0	-176	7703	7606	7553	7456	7403	7580	7430	117	2250	500	5400	10	1	23430960	1753	6.56	0.51	12	0.01	1140.00	14627.00	10600	20230224	-29.43	7350	20240214	1.77	8650	-13.53	20240108	7350	1.77	20240214	21200	-64.72	20230302	7350	1.77	20240214	0.87	N	110790	500	117 억		399180	N	N	2	N	00	N
8	20240229	100749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	-60	5	-0.80	14593520	1960	33.62	7440	7510	7430	9760	5260	7510	7445.67	1.70	0	-151	7703	7606	7553	7456	7403	7580	7430	117	2250	500	5400	10	1	23430960	1746	6.54	0.51	12	0.01	1140.00	14627.00	10600	20230224	-29.72	7350	20240214	1.36	8650	-13.87	20240108	7350	1.36	20240214	21200	-64.86	20230302	7350	1.36	20240214	0.87	N	110790	500	117 억		399180	N	N	2	N	00	N
9	20240229	090747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7490	-20	5	-0.27	10754250	1445	24.79	7440	7490	7440	9760	5260	7510	7442.39	1.70	0	-166	7703	7606	7553	7456	7403	7580	7430	117	2250	500	5400	10	1	23430960	1755	6.57	0.51	12	0.01	1140.00	14627.00	10600	20230224	-29.34	7350	20240214	1.90	8650	-13.41	20240108	7350	1.90	20240214	21200	-64.67	20230302	7350	1.90	20240214	0.87	N	110790	500	117 억		399180	N	N	2	N	00	N
10	20240228	160703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	-50	5	-0.66	43711880	5801	153.22	7630	7650	7500	9820	5300	7560	7535.23	1.71	0	158	7760	7660	7610	7510	7460	7635	7485	117	2260	500	5440	10	1	23430960	1760	6.59	0.51	12	0.02	1140.00	14627.00	10600	20230224	-29.15	7350	20240214	2.18	8650	-13.18	20240108	7350	2.18	20240214	21200	-64.58	20230228	7350	2.18	20240214	0.86	N	110790	500	117 억		400005	N	N	2	N	00	N
11	20240228	150702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7520	-40	5	-0.53	38949460	5167	136.48	7630	7650	7500	9820	5300	7560	7538.12	1.71	0	138	7760	7660	7610	7510	7460	7635	7485	117	2260	500	5440	10	1	23430960	1762	6.60	0.51	12	0.02	1140.00	14627.00	10600	20230224	-29.06	7350	20240214	2.31	8650	-13.06	20240108	7350	2.31	20240214	21200	-64.53	20230228	7350	2.31	20240214	0.86	N	110790	500	117 억		400005	N	N	0	N	00	N
12	20240228	140745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7560	0	3	0.00	14075850	1859	49.10	7630	7650	7550	9820	5300	7560	7571.73	1.71	0	76	7760	7660	7610	7510	7460	7635	7485	117	2260	500	5440	10	1	23430960	1771	6.63	0.52	12	0.01	1140.00	14627.00	10600	20230224	-28.68	7350	20240214	2.86	8650	-12.60	20240108	7350	2.86	20240214	21200	-64.34	20230228	7350	2.86	20240214	0.86	N	110790	500	117 억		400005	N	N	0	N	00	N
13	20240228	130746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	-10	5	-0.13	12257360	1620	42.79	7630	7650	7550	9820	5300	7560	7566.27	1.71	0	100	7760	7660	7610	7510	7460	7635	7485	117	2260	500	5440	10	1	23430960	1769	6.62	0.52	12	0.01	1140.00	14627.00	10600	20230224	-28.77	7350	20240214	2.72	8650	-12.72	20240108	7350	2.72	20240214	21200	-64.39	20230228	7350	2.72	20240214	0.86	N	110790	500	117 억		400005	N	N	0	N	00	N
14	20240228	120749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7560	0	3	0.00	10029320	1325	35.00	7630	7650	7560	9820	5300	7560	7569.30	1.71	0	105	7760	7660	7610	7510	7460	7635	7485	117	2260	500	5440	10	1	23430960	1771	6.63	0.52	12	0.01	1140.00	14627.00	10600	20230224	-28.68	7350	20240214	2.86	8650	-12.60	20240108	7350	2.86	20240214	21200	-64.34	20230228	7350	2.86	20240214	0.86	N	110790	500	117 억		400005	N	N	0	N	00	N
15	20240228	110718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	20	2	0.26	4014390	530	14.00	7630	7650	7570	9820	5300	7560	7574.32	1.71	0	-4	7760	7660	7610	7510	7460	7635	7485	117	2260	500	5440	10	1	23430960	1776	6.65	0.52	12	0.00	1140.00	14627.00	10600	20230224	-28.49	7350	20240214	3.13	8650	-12.37	20240108	7350	3.13	20240214	21200	-64.25	20230228	7350	3.13	20240214	0.86	N	110790	500	117 억		400005	N	N	0	N	00	N
16	20240228	100744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	10	2	0.13	2347300	310	8.19	7630	7650	7570	9820	5300	7560	7571.94	1.71	0	-1	7760	7660	7610	7510	7460	7635	7485	117	2260	500	5440	10	1	23430960	1774	6.64	0.52	12	0.00	1140.00	14627.00	10600	20230224	-28.58	7350	20240214	2.99	8650	-12.49	20240108	7350	2.99	20240214	21200	-64.29	20230228	7350	2.99	20240214	0.86	N	110790	500	117 억		400005	N	N	0	N	00	N
17	20240228	090749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	20	2	0.26	189380	25	0.66	7630	7630	7570	9820	5300	7560	7575.20	1.71	0	0	7760	7660	7610	7510	7460	7635	7485	117	2260	500	5440	10	1	23430960	1776	6.65	0.52	12	0.00	1140.00	14627.00	10600	20230224	-28.49	7350	20240214	3.13	8650	-12.37	20240108	7350	3.13	20240214	21200	-64.25	20230228	7350	3.13	20240214	0.86	N	110790	500	117 억		400005	N	N	0	N	00	N
18	20240227	160746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7560	-60	5	-0.79	28740290	3772	37.94	7620	7710	7560	9900	5340	7620	7619.38	1.71	0	34	7826	7722	7636	7532	7446	7680	7490	117	2280	500	5480	10	1	23430960	1771	6.63	0.52	12	0.02	1140.00	14627.00	10700	20230221	-29.35	7350	20240214	2.86	8650	-12.60	20240108	7350	2.86	20240214	21200	-64.34	20230228	7350	2.86	20240214	0.86	N	110790	500	117 억		400508	N	N	0	N	00	N
19	20240227	150748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	-20	5	-0.26	25170950	3300	33.20	7620	7710	7580	9900	5340	7620	7627.56	1.71	0	-20	7826	7722	7636	7532	7446	7680	7490	117	2280	500	5480	10	1	23430960	1781	6.67	0.52	12	0.01	1140.00	14627.00	10700	20230221	-28.97	7350	20240214	3.40	8650	-12.14	20240108	7350	3.40	20240214	21200	-64.15	20230228	7350	3.40	20240214	0.86	N	110790	500	117 억		400508	N	N	0	N	00	N
20	20240227	140745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	30	2	0.39	24927410	3268	32.87	7620	7710	7580	9900	5340	7620	7627.73	1.71	0	-11	7826	7722	7636	7532	7446	7680	7490	117	2280	500	5480	10	1	23430960	1792	6.71	0.52	12	0.01	1140.00	14627.00	10700	20230221	-28.50	7350	20240214	4.08	8650	-11.56	20240108	7350	4.08	20240214	21200	-63.92	20230228	7350	4.08	20240214	0.86	N	110790	500	117 억		400508	N	N	0	N	00	N
21	20240227	130706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	40	2	0.52	18067580	2365	23.79	7620	7710	7600	9900	5340	7620	7639.57	1.71	0	-266	7826	7722	7636	7532	7446	7680	7490	117	2280	500	5480	10	1	23430960	1795	6.72	0.52	12	0.01	1140.00	14627.00	10700	20230221	-28.41	7350	20240214	4.22	8650	-11.45	20240108	7350	4.22	20240214	21200	-63.87	20230228	7350	4.22	20240214	0.86	N	110790	500	117 억		400508	N	N	0	N	00	N
22	20240227	120748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	40	2	0.52	12066050	1578	15.87	7620	7710	7600	9900	5340	7620	7646.42	1.71	0	-184	7826	7722	7636	7532	7446	7680	7490	117	2280	500	5480	10	1	23430960	1795	6.72	0.52	12	0.01	1140.00	14627.00	10700	20230221	-28.41	7350	20240214	4.22	8650	-11.45	20240108	7350	4.22	20240214	21200	-63.87	20230228	7350	4.22	20240214	0.86	N	110790	500	117 억		400508	N	N	0	N	00	N
23	20240227	110746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7680	60	2	0.79	7350350	962	9.68	7620	7710	7600	9900	5340	7620	7640.70	1.71	0	-229	7826	7722	7636	7532	7446	7680	7490	117	2280	500	5480	10	1	23430960	1799	6.74	0.53	12	0.00	1140.00	14627.00	10700	20230221	-28.22	7350	20240214	4.49	8650	-11.21	20240108	7350	4.49	20240214	21200	-63.77	20230228	7350	4.49	20240214	0.86	N	110790	500	117 억		400508	N	N	0	N	00	N
24	20240227	100743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	30	2	0.39	4691490	616	6.20	7620	7650	7600	9900	5340	7620	7616.06	1.71	0	-132	7826	7722	7636	7532	7446	7680	7490	117	2280	500	5480	10	1	23430960	1792	6.71	0.52	12	0.00	1140.00	14627.00	10700	20230221	-28.50	7350	20240214	4.08	8650	-11.56	20240108	7350	4.08	20240214	21200	-63.92	20230228	7350	4.08	20240214	0.86	N	110790	500	117 억		400508	N	N	0	N	00	N
25	20240227	090745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	0	3	0.00	700740	92	0.93	7620	7620	7600	9900	5340	7620	7616.74	1.71	0	5	7826	7722	7636	7532	7446	7680	7490	117	2280	500	5480	10	1	23430960	1785	6.68	0.52	12	0.00	1140.00	14627.00	10700	20230221	-28.79	7350	20240214	3.67	8650	-11.91	20240108	7350	3.67	20240214	21200	-64.06	20230228	7350	3.67	20240214	0.86	N	110790	500	117 억		400508	N	N	0	N	00	N
26	20240226	160743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	-110	5	-1.42	75949400	9940	98.77	7740	7740	7550	10040	5420	7730	7640.78	1.71	0	846	7816	7772	7686	7642	7556	7795	7665	117	2310	500	5560	10	1	23430960	1785	6.68	0.52	12	0.04	1140.00	14627.00	10775	20230220	-29.28	7350	20240214	3.67	8650	-11.91	20240108	7350	3.67	20240214	21200	-64.06	20230228	7350	3.67	20240214	0.86	N	110790	500	117 억		401166	N	N	4	N	00	N
27	20240226	150740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	-90	5	-1.16	70274240	9196	91.38	7740	7740	7550	10040	5420	7730	7641.83	1.71	0	736	7816	7772	7686	7642	7556	7795	7665	117	2310	500	5560	10	1	23430960	1790	6.70	0.52	12	0.04	1140.00	14627.00	10775	20230220	-29.10	7350	20240214	3.95	8650	-11.68	20240108	7350	3.95	20240214	21200	-63.96	20230228	7350	3.95	20240214	0.86	N	110790	500	117 억		401166	N	N	4	N	00	N
28	20240226	140741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	-90	5	-1.16	67667500	8855	87.99	7740	7740	7550	10040	5420	7730	7641.73	1.71	0	655	7816	7772	7686	7642	7556	7795	7665	117	2310	500	5560	10	1	23430960	1790	6.70	0.52	12	0.04	1140.00	14627.00	10775	20230220	-29.10	7350	20240214	3.95	8650	-11.68	20240108	7350	3.95	20240214	21200	-63.96	20230228	7350	3.95	20240214	0.86	N	110790	500	117 억		401166	N	N	4	N	00	N
29	20240226	130737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	-70	5	-0.91	59581690	7796	77.46	7740	7740	7550	10040	5420	7730	7642.60	1.71	0	460	7816	7772	7686	7642	7556	7795	7665	117	2310	500	5560	10	1	23430960	1795	6.72	0.52	12	0.03	1140.00	14627.00	10775	20230220	-28.91	7350	20240214	4.22	8650	-11.45	20240108	7350	4.22	20240214	21200	-63.87	20230228	7350	4.22	20240214	0.86	N	110790	500	117 억		401166	N	N	4	N	00	N
30	20240226	120736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-80	5	-1.03	58692630	7680	76.31	7740	7740	7550	10040	5420	7730	7642.27	1.71	0	381	7816	7772	7686	7642	7556	7795	7665	117	2310	500	5560	10	1	23430960	1792	6.71	0.52	12	0.03	1140.00	14627.00	10775	20230220	-29.00	7350	20240214	4.08	8650	-11.56	20240108	7350	4.08	20240214	21200	-63.92	20230228	7350	4.08	20240214	0.86	N	110790	500	117 억		401166	N	N	4	N	00	N
31	20240226	110735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	-70	5	-0.91	57689640	7549	75.01	7740	7740	7550	10040	5420	7730	7642.02	1.71	0	255	7816	7772	7686	7642	7556	7795	7665	117	2310	500	5560	10	1	23430960	1795	6.72	0.52	12	0.03	1140.00	14627.00	10775	20230220	-28.91	7350	20240214	4.22	8650	-11.45	20240108	7350	4.22	20240214	21200	-63.87	20230228	7350	4.22	20240214	0.86	N	110790	500	117 억		401166	N	N	4	N	00	N
32	20240226	100733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-100	5	-1.29	26852150	3523	35.01	7740	7740	7550	10040	5420	7730	7621.96	1.71	0	-27	7816	7772	7686	7642	7556	7795	7665	117	2310	500	5560	10	1	23430960	1788	6.69	0.52	12	0.02	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21200	-64.01	20230228	7350	3.81	20240214	0.86	N	110790	500	117 억		401166	N	N	4	N	00	N
33	20240226	090732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7700	-30	5	-0.39	3462550	449	4.46	7740	7740	7700	10040	5420	7730	7711.69	1.71	0	-103	7816	7772	7686	7642	7556	7795	7665	117	2310	500	5560	10	1	23430960	1804	6.75	0.53	12	0.00	1140.00	14627.00	10775	20230220	-28.54	7350	20240214	4.76	8650	-10.98	20240108	7350	4.76	20240214	21200	-63.68	20230228	7350	4.76	20240214	0.86	N	110790	500	117 억		401166	N	N	4	N	00	N
34	20240223	160733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7730	30	2	0.39	76931830	10058	276.09	7720	7730	7600	10010	5390	7700	7648.81	1.72	0	877	7780	7740	7670	7630	7560	7760	7650	117	2310	500	5540	10	1	23430960	1811	6.78	0.53	12	0.04	1140.00	14627.00	10775	20230220	-28.26	7350	20240214	5.17	8650	-10.64	20240108	7350	5.17	20240214	21200	-63.54	20230224	7350	5.17	20240214	0.87	N	110790	500	117 억		403700	N	N	4	N	00	N
35	20240223	150728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-50	5	-0.65	64069650	8390	230.30	7720	7720	7600	10010	5390	7700	7636.43	1.72	0	741	7780	7740	7670	7630	7560	7760	7650	117	2310	500	5540	10	1	23430960	1792	6.71	0.52	12	0.04	1140.00	14627.00	10775	20230220	-29.00	7350	20240214	4.08	8650	-11.56	20240108	7350	4.08	20240214	21200	-63.92	20230224	7350	4.08	20240214	0.87	N	110790	500	117 억		403700	N	N	4	N	00	N
36	20240223	140730	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	-30	5	-0.39	61590080	8067	221.44	7720	7720	7600	10010	5390	7700	7634.82	1.72	0	691	7780	7740	7670	7630	7560	7760	7650	117	2310	500	5540	10	1	23430960	1797	6.73	0.52	12	0.03	1140.00	14627.00	10775	20230220	-28.82	7350	20240214	4.35	8650	-11.33	20240108	7350	4.35	20240214	21200	-63.82	20230224	7350	4.35	20240214	0.87	N	110790	500	117 억		403700	N	N	4	N	00	N
37	20240223	130726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-70	5	-0.91	60609760	7939	217.92	7720	7720	7600	10010	5390	7700	7634.43	1.72	0	604	7780	7740	7670	7630	7560	7760	7650	117	2310	500	5540	10	1	23430960	1788	6.69	0.52	12	0.03	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21200	-64.01	20230224	7350	3.81	20240214	0.87	N	110790	500	117 억		403700	N	N	4	N	00	N
38	20240223	120728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	-60	5	-0.78	58538660	7668	210.49	7720	7720	7600	10010	5390	7700	7634.15	1.72	0	376	7780	7740	7670	7630	7560	7760	7650	117	2310	500	5540	10	1	23430960	1790	6.70	0.52	12	0.03	1140.00	14627.00	10775	20230220	-29.10	7350	20240214	3.95	8650	-11.68	20240108	7350	3.95	20240214	21200	-63.96	20230224	7350	3.95	20240214	0.87	N	110790	500	117 억		403700	N	N	4	N	00	N
39	20240223	110722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	-100	5	-1.30	57073720	7476	205.22	7720	7720	7600	10010	5390	7700	7634.26	1.72	0	308	7780	7740	7670	7630	7560	7760	7650	117	2310	500	5540	10	1	23430960	1781	6.67	0.52	12	0.03	1140.00	14627.00	10775	20230220	-29.47	7350	20240214	3.40	8650	-12.14	20240108	7350	3.40	20240214	21200	-64.15	20230224	7350	3.40	20240214	0.87	N	110790	500	117 억		403700	N	N	4	N	00	N
40	20240223	100724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-50	5	-0.65	14320790	1863	51.14	7720	7720	7630	10010	5390	7700	7686.95	1.72	0	-8	7780	7740	7670	7630	7560	7760	7650	117	2310	500	5540	10	1	23430960	1792	6.71	0.52	12	0.01	1140.00	14627.00	10775	20230220	-29.00	7350	20240214	4.08	8650	-11.56	20240108	7350	4.08	20240214	21200	-63.92	20230224	7350	4.08	20240214	0.87	N	110790	500	117 억		403700	N	N	4	N	00	N
41	20240223	090726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7700	0	3	0.00	377970	49	1.35	7720	7720	7700	10010	5390	7700	7713.67	1.72	0	-4	7780	7740	7670	7630	7560	7760	7650	117	2310	500	5540	10	1	23430960	1804	6.75	0.53	12	0.00	1140.00	14627.00	10775	20230220	-28.54	7350	20240214	4.76	8650	-10.98	20240108	7350	4.76	20240214	21200	-63.68	20230224	7350	4.76	20240214	0.87	N	110790	500	117 억		403700	N	N	4	N	00	N
42	20240222	160718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7700	10	2	0.13	27707230	3623	160.24	7690	7710	7600	9990	5390	7690	7647.58	1.73	0	-200	7776	7732	7656	7612	7536	7755	7635	117	2300	500	5530	10	1	23430960	1804	6.75	0.53	12	0.02	1140.00	14627.00	10775	20230220	-28.54	7350	20240214	4.76	8650	-10.98	20240108	7350	4.76	20240214	21200	-63.68	20230224	7350	4.76	20240214	0.87	N	110790	500	117 억		404567	N	N	4	N	00	N
43	20240222	150726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-60	5	-0.78	23510480	3076	136.05	7690	7710	7600	9990	5390	7690	7643.20	1.73	0	-204	7776	7732	7656	7612	7536	7755	7635	117	2300	500	5530	10	1	23430960	1788	6.69	0.52	12	0.01	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21200	-64.01	20230224	7350	3.81	20240214	0.87	N	110790	500	117 억		404567	N	N	0	N	00	N
44	20240222	140722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-60	5	-0.78	20199150	2642	116.85	7690	7710	7600	9990	5390	7690	7645.40	1.73	0	-237	7776	7732	7656	7612	7536	7755	7635	117	2300	500	5530	10	1	23430960	1788	6.69	0.52	12	0.01	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21200	-64.01	20230224	7350	3.81	20240214	0.87	N	110790	500	117 억		404567	N	N	0	N	00	N
45	20240222	130711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	-50	5	-0.65	11877390	1554	68.73	7690	7710	7600	9990	5390	7690	7643.11	1.73	0	-218	7776	7732	7656	7612	7536	7755	7635	117	2300	500	5530	10	1	23430960	1790	6.70	0.52	12	0.01	1140.00	14627.00	10775	20230220	-29.10	7350	20240214	3.95	8650	-11.68	20240108	7350	3.95	20240214	21200	-63.96	20230224	7350	3.95	20240214	0.87	N	110790	500	117 억		404567	N	N	0	N	00	N
46	20240222	120722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-60	5	-0.78	10895740	1426	63.07	7690	7710	7600	9990	5390	7690	7640.77	1.73	0	-213	7776	7732	7656	7612	7536	7755	7635	117	2300	500	5530	10	1	23430960	1788	6.69	0.52	12	0.01	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21200	-64.01	20230224	7350	3.81	20240214	0.87	N	110790	500	117 억		404567	N	N	0	N	00	N
47	20240222	110718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	-70	5	-0.91	9850160	1289	57.01	7690	7710	7600	9990	5390	7690	7641.71	1.73	0	-211	7776	7732	7656	7612	7536	7755	7635	117	2300	500	5530	10	1	23430960	1785	6.68	0.52	12	0.01	1140.00	14627.00	10775	20230220	-29.28	7350	20240214	3.67	8650	-11.91	20240108	7350	3.67	20240214	21200	-64.06	20230224	7350	3.67	20240214	0.87	N	110790	500	117 억		404567	N	N	0	N	00	N
48	20240222	100710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	-80	5	-1.04	6496200	849	37.55	7690	7710	7600	9990	5390	7690	7651.59	1.73	0	-283	7776	7732	7656	7612	7536	7755	7635	117	2300	500	5530	10	1	23430960	1783	6.68	0.52	12	0.00	1140.00	14627.00	10775	20230220	-29.37	7350	20240214	3.54	8650	-12.02	20240108	7350	3.54	20240214	21200	-64.10	20230224	7350	3.54	20240214	0.87	N	110790	500	117 억		404567	N	N	0	N	00	N
49	20240222	090724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7710	20	2	0.26	183000	24	1.06	7690	7710	7600	9990	5390	7690	7625.00	1.73	0	-1	7776	7732	7656	7612	7536	7755	7635	117	2300	500	5530	10	1	23430960	1807	6.76	0.53	12	0.00	1140.00	14627.00	10775	20230220	-28.45	7350	20240214	4.90	8650	-10.87	20240108	7350	4.90	20240214	21200	-63.63	20230224	7350	4.90	20240214	0.87	N	110790	500	117 억		404567	N	N	0	N	00	N
50	20240221	160717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7690	30	2	0.39	17167250	2241	39.03	7660	7700	7580	9950	5370	7660	7660.53	1.73	0	240	7793	7726	7653	7586	7513	7690	7550	117	2290	500	5510	10	1	23430960	1802	6.75	0.53	12	0.01	1140.00	14627.00	10775	20230220	-28.63	7350	20240214	4.63	8650	-11.10	20240108	7350	4.63	20240214	21400	-64.07	20230221	7350	4.63	20240214	0.87	N	110790	500	117 억		404750	N	N	6	N	00	N
51	20240221	150711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7690	30	2	0.39	16106270	2103	36.62	7660	7700	7580	9950	5370	7660	7658.71	1.73	0	227	7793	7726	7653	7586	7513	7690	7550	117	2290	500	5510	10	1	23430960	1802	6.75	0.53	12	0.01	1140.00	14627.00	10775	20230220	-28.63	7350	20240214	4.63	8650	-11.10	20240108	7350	4.63	20240214	21400	-64.07	20230221	7350	4.63	20240214	0.87	N	110790	500	117 억		404750	N	N	6	N	00	N
52	20240221	140712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7690	30	2	0.39	11345500	1480	25.77	7660	7700	7580	9950	5370	7660	7665.88	1.73	0	135	7793	7726	7653	7586	7513	7690	7550	117	2290	500	5510	10	1	23430960	1802	6.75	0.53	12	0.01	1140.00	14627.00	10775	20230220	-28.63	7350	20240214	4.63	8650	-11.10	20240108	7350	4.63	20240214	21400	-64.07	20230221	7350	4.63	20240214	0.87	N	110790	500	117 억		404750	N	N	6	N	00	N
53	20240221	130711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7690	30	2	0.39	10777840	1406	24.49	7660	7700	7580	9950	5370	7660	7665.60	1.73	0	114	7793	7726	7653	7586	7513	7690	7550	117	2290	500	5510	10	1	23430960	1802	6.75	0.53	12	0.01	1140.00	14627.00	10775	20230220	-28.63	7350	20240214	4.63	8650	-11.10	20240108	7350	4.63	20240214	21400	-64.07	20230221	7350	4.63	20240214	0.87	N	110790	500	117 억		404750	N	N	6	N	00	N
54	20240221	120712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	10	2	0.13	9788010	1277	22.24	7660	7700	7580	9950	5370	7660	7664.85	1.73	0	116	7793	7726	7653	7586	7513	7690	7550	117	2290	500	5510	10	1	23430960	1797	6.73	0.52	12	0.01	1140.00	14627.00	10775	20230220	-28.82	7350	20240214	4.35	8650	-11.33	20240108	7350	4.35	20240214	21400	-64.16	20230221	7350	4.35	20240214	0.87	N	110790	500	117 억		404750	N	N	6	N	00	N
55	20240221	110718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7680	20	2	0.26	7543390	985	17.15	7660	7700	7580	9950	5370	7660	7658.26	1.73	0	98	7793	7726	7653	7586	7513	7690	7550	117	2290	500	5510	10	1	23430960	1799	6.74	0.53	12	0.00	1140.00	14627.00	10775	20230220	-28.72	7350	20240214	4.49	8650	-11.21	20240108	7350	4.49	20240214	21400	-64.11	20230221	7350	4.49	20240214	0.87	N	110790	500	117 억		404750	N	N	6	N	00	N
56	20240221	100711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	10	2	0.13	3709860	486	8.46	7660	7670	7580	9950	5370	7660	7633.46	1.73	0	67	7793	7726	7653	7586	7513	7690	7550	117	2290	500	5510	10	1	23430960	1797	6.73	0.52	12	0.00	1140.00	14627.00	10775	20230220	-28.82	7350	20240214	4.35	8650	-11.33	20240108	7350	4.35	20240214	21400	-64.16	20230221	7350	4.35	20240214	0.87	N	110790	500	117 억		404750	N	N	6	N	00	N
57	20240221	090710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	0	3	0.00	1070670	140	2.44	7660	7660	7580	9950	5370	7660	7647.64	1.73	0	1	7793	7726	7653	7586	7513	7690	7550	117	2290	500	5510	10	1	23430960	1795	6.72	0.52	12	0.00	1140.00	14627.00	10775	20230220	-28.91	7350	20240214	4.22	8650	-11.45	20240108	7350	4.22	20240214	21400	-64.21	20230221	7350	4.22	20240214	0.87	N	110790	500	117 억		404750	N	N	6	N	00	N
58	20240220	160704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	-10	5	-0.13	43820950	5741	125.84	7720	7720	7580	9970	5370	7670	7632.98	1.73	0	-59	7776	7722	7646	7592	7516	7750	7620	117	2300	500	5520	10	1	23430960	1795	6.72	0.52	12	0.02	1140.00	14627.00	10775	20230220	-28.91	7350	20240214	4.22	8650	-11.45	20240108	7350	4.22	20240214	21550	-64.45	20230220	7350	4.22	20240214	0.86	N	110790	500	117 억		405786	N	N	6	N	00	N
59	20240220	150707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-40	5	-0.52	40271090	5277	115.67	7720	7720	7580	9970	5370	7670	7631.44	1.73	0	-88	7776	7722	7646	7592	7516	7750	7620	117	2300	500	5520	10	1	23430960	1788	6.69	0.52	12	0.02	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21550	-64.59	20230220	7350	3.81	20240214	0.86	N	110790	500	117 억		405786	N	N	14	N	00	N
60	20240220	140705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	-30	5	-0.39	31959030	4192	91.89	7720	7720	7580	9970	5370	7670	7623.81	1.73	0	152	7776	7722	7646	7592	7516	7750	7620	117	2300	500	5520	10	1	23430960	1790	6.70	0.52	12	0.02	1140.00	14627.00	10775	20230220	-29.10	7350	20240214	3.95	8650	-11.68	20240108	7350	3.95	20240214	21550	-64.55	20230220	7350	3.95	20240214	0.86	N	110790	500	117 억		405786	N	N	14	N	00	N
61	20240220	130707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-40	5	-0.52	31554220	4139	90.73	7720	7720	7580	9970	5370	7670	7623.63	1.73	0	194	7776	7722	7646	7592	7516	7750	7620	117	2300	500	5520	10	1	23430960	1788	6.69	0.52	12	0.02	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21550	-64.59	20230220	7350	3.81	20240214	0.86	N	110790	500	117 억		405786	N	N	14	N	00	N
62	20240220	120701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	-60	5	-0.78	31493180	4131	90.55	7720	7720	7580	9970	5370	7670	7623.62	1.73	0	202	7776	7722	7646	7592	7516	7750	7620	117	2300	500	5520	10	1	23430960	1783	6.68	0.52	12	0.02	1140.00	14627.00	10775	20230220	-29.37	7350	20240214	3.54	8650	-12.02	20240108	7350	3.54	20240214	21550	-64.69	20230220	7350	3.54	20240214	0.86	N	110790	500	117 억		405786	N	N	14	N	00	N
63	20240220	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7620	-50	5	-0.65	27726850	3636	79.70	7720	7720	7580	9970	5370	7670	7625.65	1.73	0	168	7776	7722	7646	7592	7516	7750	7620	117	2300	500	5520	10	1	23430960	1785	6.68	0.52	12	0.02	1140.00	14627.00	10775	20230220	-29.28	7350	20240214	3.67	8650	-11.91	20240108	7350	3.67	20240214	21550	-64.64	20230220	7350	3.67	20240214	0.86	N	110790	500	117 억		405786	N	N	14	N	00	N
64	20240220	100655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	-90	5	-1.17	24105820	3160	69.27	7720	7720	7580	9970	5370	7670	7628.42	1.73	0	169	7776	7722	7646	7592	7516	7750	7620	117	2300	500	5520	10	1	23430960	1776	6.65	0.52	12	0.01	1140.00	14627.00	10775	20230220	-29.65	7350	20240214	3.13	8650	-12.37	20240108	7350	3.13	20240214	21550	-64.83	20230220	7350	3.13	20240214	0.86	N	110790	500	117 억		405786	N	N	14	N	00	N
65	20240220	090711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	-40	5	-0.52	554290	72	1.58	7720	7720	7630	9970	5370	7670	7698.47	1.73	0	0	7776	7722	7646	7592	7516	7750	7620	117	2300	500	5520	10	1	23430960	1788	6.69	0.52	12	0.00	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21550	-64.59	20230220	7350	3.81	20240214	0.86	N	110790	500	117 억		405786	N	N	14	N	00	N
66	20240219	160705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	10	2	0.13	34916200	4559	49.78	7660	7700	7570	9950	5370	7660	7658.74	1.73	0	894	7766	7712	7616	7562	7466	7740	7590	117	2290	500	5510	10	1	23430960	1797	6.73	0.52	12	0.02	1140.00	14627.00	10775	20230220	-28.82	7350	20240214	4.35	8650	-11.33	20240108	7350	4.35	20240214	21550	-64.41	20230220	7350	4.35	20240214	0.86	N	110790	500	117 억		405742	N	N	14	N	00	N
67	20240219	150710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	0	3	0.00	32270180	4214	46.01	7660	7700	7570	9950	5370	7660	7657.85	1.73	0	813	7766	7712	7616	7562	7466	7740	7590	117	2290	500	5510	10	1	23430960	1795	6.72	0.52	12	0.02	1140.00	14627.00	10775	20230220	-28.91	7350	20240214	4.22	8650	-11.45	20240108	7350	4.22	20240214	21550	-64.45	20230220	7350	4.22	20240214	0.86	N	110790	500	117 억		405742	N	N	22	N	00	N
68	20240219	140708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7700	40	2	0.52	30706610	4010	43.78	7660	7700	7570	9950	5370	7660	7657.51	1.73	0	665	7766	7712	7616	7562	7466	7740	7590	117	2290	500	5510	10	1	23430960	1804	6.75	0.53	12	0.02	1140.00	14627.00	10775	20230220	-28.54	7350	20240214	4.76	8650	-10.98	20240108	7350	4.76	20240214	21550	-64.27	20230220	7350	4.76	20240214	0.86	N	110790	500	117 억		405742	N	N	22	N	00	N
69	20240219	130709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	10	2	0.13	25405900	3320	36.25	7660	7700	7570	9950	5370	7660	7652.38	1.73	0	554	7766	7712	7616	7562	7466	7740	7590	117	2290	500	5510	10	1	23430960	1797	6.73	0.52	12	0.01	1140.00	14627.00	10775	20230220	-28.82	7350	20240214	4.35	8650	-11.33	20240108	7350	4.35	20240214	21550	-64.41	20230220	7350	4.35	20240214	0.86	N	110790	500	117 억		405742	N	N	22	N	00	N
70	20240219	120708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	10	2	0.13	24701360	3228	35.24	7660	7700	7570	9950	5370	7660	7652.22	1.73	0	494	7766	7712	7616	7562	7466	7740	7590	117	2290	500	5510	10	1	23430960	1797	6.73	0.52	12	0.01	1140.00	14627.00	10775	20230220	-28.82	7350	20240214	4.35	8650	-11.33	20240108	7350	4.35	20240214	21550	-64.41	20230220	7350	4.35	20240214	0.86	N	110790	500	117 억		405742	N	N	22	N	00	N
71	20240219	110705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7670	10	2	0.13	21164630	2767	30.21	7660	7700	7570	9950	5370	7660	7648.94	1.73	0	420	7766	7712	7616	7562	7466	7740	7590	117	2290	500	5510	10	1	23430960	1797	6.73	0.52	12	0.01	1140.00	14627.00	10775	20230220	-28.82	7350	20240214	4.35	8650	-11.33	20240108	7350	4.35	20240214	21550	-64.41	20230220	7350	4.35	20240214	0.86	N	110790	500	117 억		405742	N	N	22	N	00	N
72	20240219	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7650	-10	5	-0.13	6856650	901	9.84	7660	7660	7570	9950	5370	7660	7610.04	1.73	0	197	7766	7712	7616	7562	7466	7740	7590	117	2290	500	5510	10	1	23430960	1792	6.71	0.52	12	0.00	1140.00	14627.00	10775	20230220	-29.00	7350	20240214	4.08	8650	-11.56	20240108	7350	4.08	20240214	21550	-64.50	20230220	7350	4.08	20240214	0.86	N	110790	500	117 억		405742	N	N	22	N	00	N
73	20240219	090702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	-90	5	-1.17	259070	34	0.37	7660	7660	7570	9950	5370	7660	7619.71	1.73	0	0	7766	7712	7616	7562	7466	7740	7590	117	2290	500	5510	10	1	23430960	1774	6.64	0.52	12	0.00	1140.00	14627.00	10775	20230220	-29.74	7350	20240214	2.99	8650	-12.49	20240108	7350	2.99	20240214	21550	-64.87	20230220	7350	2.99	20240214	0.86	N	110790	500	117 억		405742	N	N	22	N	00	N
74	20240216	160658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7660	70	2	0.92	69395300	9159	148.83	7640	7670	7520	9860	5320	7590	7576.73	1.73	0	661	7663	7626	7553	7516	7443	7645	7535	117	2270	500	5460	10	1	23430960	1795	6.72	0.52	12	0.04	1140.00	14627.00	10775	20230220	-28.91	7350	20240214	4.22	8650	-11.45	20240108	7350	4.22	20240214	21550	-64.45	20230220	7350	4.22	20240214	0.86	N	110790	500	117 억		406476	N	N	22	N	00	N
75	20240216	150705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7630	40	2	0.53	67250710	8879	144.28	7640	7670	7520	9860	5320	7590	7574.13	1.73	0	665	7663	7626	7553	7516	7443	7645	7535	117	2270	500	5460	10	1	23430960	1788	6.69	0.52	12	0.04	1140.00	14627.00	10775	20230220	-29.19	7350	20240214	3.81	8650	-11.79	20240108	7350	3.81	20240214	21550	-64.59	20230220	7350	3.81	20240214	0.86	N	110790	500	117 억		406476	N	N	16	N	00	N
76	20240216	140707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	20	2	0.26	65478980	8647	140.51	7640	7670	7520	9860	5320	7590	7572.45	1.73	0	560	7663	7626	7553	7516	7443	7645	7535	117	2270	500	5460	10	1	23430960	1783	6.68	0.52	12	0.04	1140.00	14627.00	10775	20230220	-29.37	7350	20240214	3.54	8650	-12.02	20240108	7350	3.54	20240214	21550	-64.69	20230220	7350	3.54	20240214	0.86	N	110790	500	117 억		406476	N	N	16	N	00	N
77	20240216	130659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	20	2	0.26	61942960	8184	132.99	7640	7670	7520	9860	5320	7590	7568.79	1.73	0	430	7663	7626	7553	7516	7443	7645	7535	117	2270	500	5460	10	1	23430960	1783	6.68	0.52	12	0.03	1140.00	14627.00	10775	20230220	-29.37	7350	20240214	3.54	8650	-12.02	20240108	7350	3.54	20240214	21550	-64.69	20230220	7350	3.54	20240214	0.86	N	110790	500	117 억		406476	N	N	16	N	00	N
78	20240216	120702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	-20	5	-0.26	46658050	6182	100.45	7640	7670	7520	9860	5320	7590	7547.40	1.73	0	191	7663	7626	7553	7516	7443	7645	7535	117	2270	500	5460	10	1	23430960	1774	6.64	0.52	12	0.03	1140.00	14627.00	10775	20230220	-29.74	7350	20240214	2.99	8650	-12.49	20240108	7350	2.99	20240214	21550	-64.87	20230220	7350	2.99	20240214	0.86	N	110790	500	117 억		406476	N	N	16	N	00	N
79	20240216	110711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7560	-30	5	-0.40	35343450	4686	76.15	7640	7670	7520	9860	5320	7590	7542.35	1.73	0	193	7663	7626	7553	7516	7443	7645	7535	117	2270	500	5460	10	1	23430960	1771	6.63	0.52	12	0.02	1140.00	14627.00	10775	20230220	-29.84	7350	20240214	2.86	8650	-12.60	20240108	7350	2.86	20240214	21550	-64.92	20230220	7350	2.86	20240214	0.86	N	110790	500	117 억		406476	N	N	16	N	00	N
80	20240216	100703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	-60	5	-0.79	26309180	3486	56.65	7640	7670	7530	9860	5320	7590	7547.10	1.73	0	177	7663	7626	7553	7516	7443	7645	7535	117	2270	500	5460	10	1	23430960	1764	6.61	0.51	12	0.01	1140.00	14627.00	10775	20230220	-30.12	7350	20240214	2.45	8650	-12.95	20240108	7350	2.45	20240214	21550	-65.06	20230220	7350	2.45	20240214	0.86	N	110790	500	117 억		406476	N	N	16	N	00	N
81	20240216	090656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	0	3	0.00	916100	120	1.95	7640	7640	7590	9860	5320	7590	7634.17	1.73	0	0	7663	7626	7553	7516	7443	7645	7535	117	2270	500	5460	10	1	23430960	1778	6.66	0.52	12	0.00	1140.00	14627.00	10775	20230220	-29.56	7350	20240214	3.27	8650	-12.25	20240108	7350	3.27	20240214	21550	-64.78	20230220	7350	3.27	20240214	0.86	N	110790	500	117 억		406476	N	N	16	N	00	N
82	20240215	160657	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7590	70	2	0.93	46390150	6154	29.01	7550	7590	7480	9770	5270	7520	7537.79	1.74	0	863	7686	7602	7476	7392	7266	7645	7435	117	2250	500	5410	10	1	23430960	1778	6.66	0.52	12	0.03	1140.00	14627.00	10775	20230209	-29.56	7350	20240214	3.27	8650	-12.25	20240108	7350	3.27	20240214	21550	-64.78	20230220	7350	3.27	20240214	0.86	N	110790	500	117 억		406801	N	N	16	N	00	N
83	20240215	150703	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7580	60	2	0.80	41391000	5495	25.91	7550	7580	7480	9770	5270	7520	7532.48	1.74	0	768	7686	7602	7476	7392	7266	7645	7435	117	2250	500	5410	10	1	23430960	1776	6.65	0.52	12	0.02	1140.00	14627.00	10775	20230209	-29.65	7350	20240214	3.13	8650	-12.37	20240108	7350	3.13	20240214	21550	-64.83	20230220	7350	3.13	20240214	0.86	N	110790	500	117 억		406801	N	N	25	N	00	N
84	20240215	140659	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7560	40	2	0.53	36816970	4891	23.06	7550	7570	7480	9770	5270	7520	7527.49	1.74	0	677	7686	7602	7476	7392	7266	7645	7435	117	2250	500	5410	10	1	23430960	1771	6.63	0.52	12	0.02	1140.00	14627.00	10775	20230209	-29.84	7350	20240214	2.86	8650	-12.60	20240108	7350	2.86	20240214	21550	-64.92	20230220	7350	2.86	20240214	0.86	N	110790	500	117 억		406801	N	N	25	N	00	N
85	20240215	130650	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7550	30	2	0.40	35222550	4680	22.06	7550	7560	7480	9770	5270	7520	7526.19	1.74	0	595	7686	7602	7476	7392	7266	7645	7435	117	2250	500	5410	10	1	23430960	1769	6.62	0.52	12	0.02	1140.00	14627.00	10775	20230209	-29.93	7350	20240214	2.72	8650	-12.72	20240108	7350	2.72	20240214	21550	-64.97	20230220	7350	2.72	20240214	0.86	N	110790	500	117 억		406801	N	N	25	N	00	N
86	20240215	120657	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7540	20	2	0.27	27765960	3692	17.41	7550	7560	7480	9770	5270	7520	7520.57	1.74	0	477	7686	7602	7476	7392	7266	7645	7435	117	2250	500	5410	10	1	23430960	1767	6.61	0.52	12	0.02	1140.00	14627.00	10775	20230209	-30.02	7350	20240214	2.59	8650	-12.83	20240108	7350	2.59	20240214	21550	-65.01	20230220	7350	2.59	20240214	0.86	N	110790	500	117 억		406801	N	N	25	N	00	N
87	20240215	110654	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7520	0	3	0.00	16126760	2148	10.13	7550	7550	7480	9770	5270	7520	7507.80	1.74	0	113	7686	7602	7476	7392	7266	7645	7435	117	2250	500	5410	10	1	23430960	1762	6.60	0.51	12	0.01	1140.00	14627.00	10775	20230209	-30.21	7350	20240214	2.31	8650	-13.06	20240108	7350	2.31	20240214	21550	-65.10	20230220	7350	2.31	20240214	0.86	N	110790	500	117 억		406801	N	N	25	N	00	N
88	20240215	100653	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7500	-20	5	-0.27	10712220	1427	6.73	7550	7550	7480	9770	5270	7520	7506.81	1.74	0	9	7686	7602	7476	7392	7266	7645	7435	117	2250	500	5410	10	1	23430960	1757	6.58	0.51	12	0.01	1140.00	14627.00	10775	20230209	-30.39	7350	20240214	2.04	8650	-13.29	20240108	7350	2.04	20240214	21550	-65.20	20230220	7350	2.04	20240214	0.86	N	110790	500	117 억		406801	N	N	25	N	00	N
89	20240215	090655	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	7500	-20	5	-0.27	2993090	398	1.88	7550	7550	7500	9770	5270	7520	7520.33	1.74	0	-36	7686	7602	7476	7392	7266	7645	7435	117	2250	500	5410	10	1	23430960	1757	6.58	0.51	12	0.00	1140.00	14627.00	10775	20230209	-30.39	7350	20240214	2.04	8650	-13.29	20240108	7350	2.04	20240214	21550	-65.20	20230220	7350	2.04	20240214	0.86	N	110790	500	117 억		406801	N	N	25	N	00	N
90	20240214	160650	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7520	-20	5	-0.27	157365170	21209	203.54	7350	7560	7350	9800	5280	7540	7419.74	1.74	0	1094	7646	7592	7546	7492	7446	7620	7520	117	2260	500	5420	10	1	23430960	1762	6.60	0.51	12	0.09	1140.00	14627.00	10775	20230209	-30.21	7350	20240214	2.31	8650	-13.06	20240108	7350	2.31	20240214	21550	-65.10	20230220	7350	2.31	20240214	0.87	N	110790	500	117 억		408309	N	N	25	N	00	N
91	20240214	150650	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7470	-70	5	-0.93	146666670	19782	189.85	7350	7560	7350	9800	5280	7540	7414.15	1.74	0	1054	7646	7592	7546	7492	7446	7620	7520	117	2260	500	5420	10	1	23430960	1750	6.55	0.51	12	0.08	1140.00	14627.00	10775	20230209	-30.67	7350	20240214	1.63	8650	-13.64	20240108	7350	1.63	20240214	21550	-65.34	20230220	7350	1.63	20240214	0.87	N	110790	500	117 억		408309	N	N	19	N	00	N
92	20240214	140648	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7450	-90	5	-1.19	144636140	19510	187.24	7350	7560	7350	9800	5280	7540	7413.44	1.74	0	1184	7646	7592	7546	7492	7446	7620	7520	117	2260	500	5420	10	1	23430960	1746	6.54	0.51	12	0.08	1140.00	14627.00	10775	20230209	-30.86	7350	20240214	1.36	8650	-13.87	20240108	7350	1.36	20240214	21550	-65.43	20230220	7350	1.36	20240214	0.87	N	110790	500	117 억		408309	N	N	19	N	00	N
93	20240214	130650	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7430	-110	5	-1.46	130727200	17646	169.35	7350	7560	7350	9800	5280	7540	7408.32	1.74	0	1342	7646	7592	7546	7492	7446	7620	7520	117	2260	500	5420	10	1	23430960	1741	6.52	0.51	12	0.08	1140.00	14627.00	10775	20230209	-31.04	7350	20240214	1.09	8650	-14.10	20240108	7350	1.09	20240214	21550	-65.52	20230220	7350	1.09	20240214	0.87	N	110790	500	117 억		408309	N	N	19	N	00	N
94	20240214	120644	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7470	-70	5	-0.93	93269040	12614	121.06	7350	7560	7350	9800	5280	7540	7394.09	1.74	0	305	7646	7592	7546	7492	7446	7620	7520	117	2260	500	5420	10	1	23430960	1750	6.55	0.51	12	0.05	1140.00	14627.00	10775	20230209	-30.67	7350	20240214	1.63	8650	-13.64	20240108	7350	1.63	20240214	21550	-65.34	20230220	7350	1.63	20240214	0.87	N	110790	500	117 억		408309	N	N	19	N	00	N
95	20240214	110651	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7440	-100	5	-1.33	86308960	11680	112.09	7350	7560	7350	9800	5280	7540	7389.47	1.74	0	225	7646	7592	7546	7492	7446	7620	7520	117	2260	500	5420	10	1	23430960	1743	6.53	0.51	12	0.05	1140.00	14627.00	10775	20230209	-30.95	7350	20240214	1.22	8650	-13.99	20240108	7350	1.22	20240214	21550	-65.48	20230220	7350	1.22	20240214	0.87	N	110790	500	117 억		408309	N	N	19	N	00	N
96	20240214	090641	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	7420	-120	5	-1.59	57522830	7815	75.00	7350	7560	7350	9800	5280	7540	7360.57	1.74	0	-148	7646	7592	7546	7492	7446	7620	7520	117	2260	500	5420	10	1	23430960	1739	6.51	0.51	12	0.03	1140.00	14627.00	10775	20230209	-31.14	7350	20240214	0.95	8650	-14.22	20240108	7350	0.95	20240214	21550	-65.57	20230220	7350	0.95	20240214	0.87	N	110790	500	117 억		408309	N	N	19	N	00	N
97	20240213	160642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	10	2	0.13	78232970	10393	191.54	7520	7600	7500	9780	5280	7530	7527.47	1.75	0	836	7763	7646	7583	7466	7403	7615	7435	117	2250	500	5420	10	1	23430960	1767	6.61	0.52	12	0.04	1140.00	14627.00	10775	20230209	-30.02	7450	20240201	1.21	8650	-12.83	20240108	7450	1.21	20240201	21550	-65.01	20230220	7450	1.21	20240201	0.88	N	110790	500	117 억		409522	N	N	19	N	00	N
98	20240213	150640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	10	2	0.13	68766650	9137	168.39	7520	7600	7500	9780	5280	7530	7526.17	1.75	0	761	7763	7646	7583	7466	7403	7615	7435	117	2250	500	5420	10	1	23430960	1767	6.61	0.52	12	0.04	1140.00	14627.00	10775	20230209	-30.02	7450	20240201	1.21	8650	-12.83	20240108	7450	1.21	20240201	21550	-65.01	20230220	7450	1.21	20240201	0.88	N	110790	500	117 억		409522	N	N	20	N	00	N
99	20240213	140648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7520	-10	5	-0.13	55684220	7398	136.34	7520	7600	7500	9780	5280	7530	7526.93	1.75	0	592	7763	7646	7583	7466	7403	7615	7435	117	2250	500	5420	10	1	23430960	1762	6.60	0.51	12	0.03	1140.00	14627.00	10775	20230209	-30.21	7450	20240201	0.94	8650	-13.06	20240108	7450	0.94	20240201	21550	-65.10	20230220	7450	0.94	20240201	0.88	N	110790	500	117 억		409522	N	N	20	N	00	N
100	20240213	130640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	0	3	0.00	44133760	5863	108.05	7520	7600	7500	9780	5280	7530	7527.50	1.75	0	562	7763	7646	7583	7466	7403	7615	7435	117	2250	500	5420	10	1	23430960	1764	6.61	0.51	12	0.03	1140.00	14627.00	10775	20230209	-30.12	7450	20240201	1.07	8650	-12.95	20240108	7450	1.07	20240201	21550	-65.06	20230220	7450	1.07	20240201	0.88	N	110790	500	117 억		409522	N	N	20	N	00	N
101	20240213	120648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	20	2	0.27	43470600	5775	106.43	7520	7600	7500	9780	5280	7530	7527.38	1.75	0	527	7763	7646	7583	7466	7403	7615	7435	117	2250	500	5420	10	1	23430960	1769	6.62	0.52	12	0.02	1140.00	14627.00	10775	20230209	-29.93	7450	20240201	1.34	8650	-12.72	20240108	7450	1.34	20240201	21550	-64.97	20230220	7450	1.34	20240201	0.88	N	110790	500	117 억		409522	N	N	20	N	00	N
102	20240213	110647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	0	3	0.00	29439430	3916	72.17	7520	7550	7500	9780	5280	7530	7517.73	1.75	0	365	7763	7646	7583	7466	7403	7615	7435	117	2250	500	5420	10	1	23430960	1764	6.61	0.51	12	0.02	1140.00	14627.00	10775	20230209	-30.12	7450	20240201	1.07	8650	-12.95	20240108	7450	1.07	20240201	21550	-65.06	20230220	7450	1.07	20240201	0.88	N	110790	500	117 억		409522	N	N	20	N	00	N
103	20240213	100540	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	-20	5	-0.27	18432880	2451	45.17	7520	7540	7500	9780	5280	7530	7520.55	1.75	0	153	7763	7646	7583	7466	7403	7615	7435	117	2250	500	5420	10	1	23430960	1760	6.59	0.51	12	0.01	1140.00	14627.00	10775	20230209	-30.30	7450	20240201	0.81	8650	-13.18	20240108	7450	0.81	20240201	21550	-65.15	20230220	7450	0.81	20240201	0.88	N	110790	500	117 억		409522	N	N	20	N	00	N