KissMeData/109670/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	160744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19610	670	2	3.54	375983720	19593	200.09	18650	19770	18650	24600	13260	18940	19189.95	0.19	0	-159	19253	19096	18953	18796	18653	19175	18875	29	5660	500	13250	10	1	5712921	1120	12.60	2.24	12	0.34	1556.00	8736.00	51500	20231226	-61.92	18650	20240229	5.15	33800	-41.98	20240102	18650	5.15	20240229	51500	-61.92	20231226	18650	5.15	20240229	0.11	N	109670	500	28 억		10975	N	N	0	N	00	N
3	20240229	150746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19570	630	2	3.33	348442450	18184	185.70	18650	19770	18650	24600	13260	18940	19162.28	0.19	0	70	19253	19096	18953	18796	18653	19175	18875	29	5660	500	13250	10	1	5712921	1118	12.58	2.24	12	0.32	1556.00	8736.00	51500	20231226	-62.00	18650	20240229	4.93	33800	-42.10	20240102	18650	4.93	20240229	51500	-62.00	20231226	18650	4.93	20240229	0.11	N	109670	500	28 억		10975	N	N	0	N	00	N
4	20240229	140747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19530	590	2	3.12	322146250	16838	171.96	18650	19770	18650	24600	13260	18940	19132.33	0.19	0	346	19253	19096	18953	18796	18653	19175	18875	29	5660	500	13250	10	1	5712921	1116	12.55	2.24	12	0.29	1556.00	8736.00	51500	20231226	-62.08	18650	20240229	4.72	33800	-42.22	20240102	18650	4.72	20240229	51500	-62.08	20231226	18650	4.72	20240229	0.11	N	109670	500	28 억		10975	N	N	0	N	00	N
5	20240229	130744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19670	730	2	3.85	297730630	15587	159.18	18650	19770	18650	24600	13260	18940	19101.42	0.19	0	522	19253	19096	18953	18796	18653	19175	18875	29	5660	500	13250	10	1	5712921	1124	12.64	2.25	12	0.27	1556.00	8736.00	51500	20231226	-61.81	18650	20240229	5.47	33800	-41.80	20240102	18650	5.47	20240229	51500	-61.81	20231226	18650	5.47	20240229	0.11	N	109670	500	28 억		10975	N	N	0	N	00	N
6	20240229	120745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18930	-10	5	-0.05	132154050	7029	71.78	18650	19310	18650	24600	13260	18940	18800.86	0.19	0	-1232	19253	19096	18953	18796	18653	19175	18875	29	5660	500	13250	10	1	5712921	1081	12.17	2.17	12	0.12	1556.00	8736.00	51500	20231226	-63.24	18650	20240229	1.50	33800	-43.99	20240102	18650	1.50	20240229	51500	-63.24	20231226	18650	1.50	20240229	0.11	N	109670	500	28 억		10975	N	N	0	N	00	N
7	20240229	110746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18850	-90	5	-0.48	112566040	5995	61.22	18650	19310	18650	24600	13260	18940	18776.11	0.19	0	-1009	19253	19096	18953	18796	18653	19175	18875	29	5660	500	13250	10	1	5712921	1077	12.11	2.16	12	0.10	1556.00	8736.00	51500	20231226	-63.40	18650	20240229	1.07	33800	-44.23	20240102	18650	1.07	20240229	51500	-63.40	20231226	18650	1.07	20240229	0.11	N	109670	500	28 억		10975	N	N	0	N	00	N
8	20240229	100747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18800	-140	5	-0.74	99539870	5304	54.17	18650	19310	18650	24600	13260	18940	18766.29	0.19	0	-703	19253	19096	18953	18796	18653	19175	18875	29	5660	500	13250	10	1	5712921	1074	12.08	2.15	12	0.09	1556.00	8736.00	51500	20231226	-63.50	18650	20240229	0.80	33800	-44.38	20240102	18650	0.80	20240229	51500	-63.50	20231226	18650	0.80	20240229	0.11	N	109670	500	28 억		10975	N	N	0	N	00	N
9	20240229	090745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18800	-140	5	-0.74	47469490	2535	25.89	18650	18920	18650	24600	13260	18940	18723.93	0.19	0	-175	19253	19096	18953	18796	18653	19175	18875	29	5660	500	13250	10	1	5712921	1074	12.08	2.15	12	0.04	1556.00	8736.00	51500	20231226	-63.50	18650	20240229	0.80	33800	-44.38	20240102	18650	0.80	20240229	51500	-63.50	20231226	18650	0.80	20240229	0.11	N	109670	500	28 억		10975	N	N	0	N	00	N
10	20240228	160702	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18940	-150	5	-0.79	185808910	9792	76.30	18810	19110	18810	24800	13370	19090	18975.46	0.20	0	-377	20103	19596	19213	18706	18323	19405	18515	29	5710	500	13360	10	1	5712921	1082	12.17	2.17	12	0.17	1556.00	8736.00	51500	20231226	-63.22	18810	20240228	0.69	33800	-43.96	20240102	18810	0.69	20240228	51500	-63.22	20231226	18810	0.69	20240228	0.06	N	109670	500	28 억		11352	N	N	0	N	00	N
11	20240228	150700	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18990	-100	5	-0.52	157743630	8309	64.75	18810	19110	18810	24800	13370	19090	18984.49	0.20	0	221	20103	19596	19213	18706	18323	19405	18515	29	5710	500	13360	10	1	5712921	1085	12.20	2.17	12	0.15	1556.00	8736.00	51500	20231226	-63.13	18810	20240228	0.96	33800	-43.82	20240102	18810	0.96	20240228	51500	-63.13	20231226	18810	0.96	20240228	0.06	N	109670	500	28 억		11352	N	N	0	N	00	N
12	20240228	140744	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19050	-40	5	-0.21	138243640	7281	56.74	18810	19110	18810	24800	13370	19090	18986.70	0.20	0	771	20103	19596	19213	18706	18323	19405	18515	29	5710	500	13360	10	1	5712921	1088	12.24	2.18	12	0.13	1556.00	8736.00	51500	20231226	-63.01	18810	20240228	1.28	33800	-43.64	20240102	18810	1.28	20240228	51500	-63.01	20231226	18810	1.28	20240228	0.06	N	109670	500	28 억		11352	N	N	0	N	00	N
13	20240228	130745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18970	-120	5	-0.63	133977740	7056	54.98	18810	19110	18810	24800	13370	19090	18987.57	0.20	0	773	20103	19596	19213	18706	18323	19405	18515	29	5710	500	13360	10	1	5712921	1084	12.19	2.17	12	0.12	1556.00	8736.00	51500	20231226	-63.17	18810	20240228	0.85	33800	-43.88	20240102	18810	0.85	20240228	51500	-63.17	20231226	18810	0.85	20240228	0.06	N	109670	500	28 억		11352	N	N	0	N	00	N
14	20240228	120747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	18950	-140	5	-0.73	109297630	5752	44.82	18810	19110	18810	24800	13370	19090	19001.46	0.20	0	612	20103	19596	19213	18706	18323	19405	18515	29	5710	500	13360	10	1	5712921	1083	12.18	2.17	12	0.10	1556.00	8736.00	51500	20231226	-63.20	18810	20240228	0.74	33800	-43.93	20240102	18810	0.74	20240228	51500	-63.20	20231226	18810	0.74	20240228	0.06	N	109670	500	28 억		11352	N	N	0	N	00	N
15	20240228	110716	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19050	-40	5	-0.21	98685010	5193	40.47	18810	19110	18810	24800	13370	19090	19003.23	0.20	0	664	20103	19596	19213	18706	18323	19405	18515	29	5710	500	13360	10	1	5712921	1088	12.24	2.18	12	0.09	1556.00	8736.00	51500	20231226	-63.01	18810	20240228	1.28	33800	-43.64	20240102	18810	1.28	20240228	51500	-63.01	20231226	18810	1.28	20240228	0.06	N	109670	500	28 억		11352	N	N	0	N	00	N
16	20240228	100743	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19090	0	3	0.00	58550950	3086	24.05	18810	19090	18810	24800	13370	19090	18972.56	0.20	0	434	20103	19596	19213	18706	18323	19405	18515	29	5710	500	13360	10	1	5712921	1091	12.27	2.19	12	0.05	1556.00	8736.00	51500	20231226	-62.93	18810	20240228	1.49	33800	-43.52	20240102	18810	1.49	20240228	51500	-62.93	20231226	18810	1.49	20240228	0.06	N	109670	500	28 억		11352	N	N	0	N	00	N
17	20240228	090747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19010	-80	5	-0.42	6515070	345	2.69	18810	19010	18810	24800	13370	19090	18875.56	0.20	0	-6	20103	19596	19213	18706	18323	19405	18515	29	5710	500	13360	10	1	5712921	1086	12.22	2.18	12	0.01	1556.00	8736.00	51500	20231226	-63.09	18810	20240228	1.06	33800	-43.76	20240102	18810	1.06	20240228	51500	-63.09	20231226	18810	1.06	20240228	0.06	N	109670	500	28 억		11352	N	N	0	N	00	N
18	20240227	160745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	19090	-570	5	-2.90	244295990	12707	120.07	19650	19720	18830	25550	13770	19660	19225.34	0.27	0	-3870	20380	20020	19610	19250	18840	19815	19045	29	5890	500	13760	10	1	5712921	1091	12.27	2.19	12	0.22	1556.00	8736.00	51500	20231226	-62.93	18830	20240227	1.38	33800	-43.52	20240102	18830	1.38	20240227	51500	-62.93	20231226	18830	1.38	20240227	0.03	N	109670	500	28 억		15222	N	N	0	N	00	N
19	20240227	150747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	18920	-740	5	-3.76	216691220	11251	106.31	19650	19720	18910	25550	13770	19660	19259.73	0.27	0	-3692	20380	20020	19610	19250	18840	19815	19045	29	5890	500	13760	10	1	5712921	1081	12.16	2.17	12	0.20	1556.00	8736.00	51500	20231226	-63.26	18860	20240129	0.32	33800	-44.02	20240102	18860	0.32	20240129	51500	-63.26	20231226	18860	0.32	20240129	0.03	N	109670	500	28 억		15222	N	N	0	N	00	N
20	20240227	140743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19240	-420	5	-2.14	178332860	9239	87.30	19650	19720	19100	25550	13770	19660	19302.18	0.27	0	-2410	20380	20020	19610	19250	18840	19815	19045	29	5890	500	13760	10	1	5712921	1099	12.37	2.20	12	0.16	1556.00	8736.00	51500	20231226	-62.64	18860	20240129	2.01	33800	-43.08	20240102	18860	2.01	20240129	51500	-62.64	20231226	18860	2.01	20240129	0.03	N	109670	500	28 억		15222	N	N	0	N	00	N
21	20240227	130704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19350	-310	5	-1.58	174204570	9024	85.27	19650	19720	19100	25550	13770	19660	19304.58	0.27	0	-2285	20380	20020	19610	19250	18840	19815	19045	29	5890	500	13760	10	1	5712921	1105	12.44	2.21	12	0.16	1556.00	8736.00	51500	20231226	-62.43	18860	20240129	2.60	33800	-42.75	20240102	18860	2.60	20240129	51500	-62.43	20231226	18860	2.60	20240129	0.03	N	109670	500	28 억		15222	N	N	0	N	00	N
22	20240227	120746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19190	-470	5	-2.39	163873920	8485	80.18	19650	19720	19100	25550	13770	19660	19313.37	0.27	0	-2299	20380	20020	19610	19250	18840	19815	19045	29	5890	500	13760	10	1	5712921	1096	12.33	2.20	12	0.15	1556.00	8736.00	51500	20231226	-62.74	18860	20240129	1.75	33800	-43.22	20240102	18860	1.75	20240129	51500	-62.74	20231226	18860	1.75	20240129	0.03	N	109670	500	28 억		15222	N	N	0	N	00	N
23	20240227	110745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19160	-500	5	-2.54	121833490	6291	59.44	19650	19720	19110	25550	13770	19660	19366.32	0.27	0	-2528	20380	20020	19610	19250	18840	19815	19045	29	5890	500	13760	10	1	5712921	1095	12.31	2.19	12	0.11	1556.00	8736.00	51500	20231226	-62.80	18860	20240129	1.59	33800	-43.31	20240102	18860	1.59	20240129	51500	-62.80	20231226	18860	1.59	20240129	0.03	N	109670	500	28 억		15222	N	N	0	N	00	N
24	20240227	100742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19490	-170	5	-0.86	43159230	2212	20.90	19650	19660	19350	25550	13770	19660	19511.41	0.27	0	-614	20380	20020	19610	19250	18840	19815	19045	29	5890	500	13760	10	1	5712921	1113	12.53	2.23	12	0.04	1556.00	8736.00	51500	20231226	-62.16	18860	20240129	3.34	33800	-42.34	20240102	18860	3.34	20240129	51500	-62.16	20231226	18860	3.34	20240129	0.03	N	109670	500	28 억		15222	N	N	0	N	00	N
25	20240227	090744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19660	0	3	0.00	8428680	429	4.05	19650	19660	19530	25550	13770	19660	19647.27	0.27	0	-381	20380	20020	19610	19250	18840	19815	19045	29	5890	500	13760	10	1	5712921	1123	12.63	2.25	12	0.01	1556.00	8736.00	51500	20231226	-61.83	18860	20240129	4.24	33800	-41.83	20240102	18860	4.24	20240129	51500	-61.83	20231226	18860	4.24	20240129	0.03	N	109670	500	28 억		15222	N	N	0	N	00	N
26	20240226	160742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19660	40	2	0.20	205324960	10561	62.43	19970	19970	19200	25500	13740	19620	19441.81	0.26	0	282	20940	20280	19940	19280	18940	20110	19110	29	5880	500	13730	10	1	5712921	1123	12.63	2.25	12	0.18	1556.00	8736.00	51500	20231226	-61.83	18860	20240129	4.24	33800	-41.83	20240102	18860	4.24	20240129	51500	-61.83	20231226	18860	4.24	20240129	0.03	N	109670	500	28 억		14940	N	N	0	N	00	N
27	20240226	150738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19680	60	2	0.31	200487020	10316	60.98	19970	19970	19200	25500	13740	19620	19434.57	0.26	0	441	20940	20280	19940	19280	18940	20110	19110	29	5880	500	13730	10	1	5712921	1124	12.65	2.25	12	0.18	1556.00	8736.00	51500	20231226	-61.79	18860	20240129	4.35	33800	-41.78	20240102	18860	4.35	20240129	51500	-61.79	20231226	18860	4.35	20240129	0.03	N	109670	500	28 억		14940	N	N	0	N	00	N
28	20240226	140739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19680	60	2	0.31	185000130	9530	56.34	19970	19970	19200	25500	13740	19620	19412.40	0.26	0	431	20940	20280	19940	19280	18940	20110	19110	29	5880	500	13730	10	1	5712921	1124	12.65	2.25	12	0.17	1556.00	8736.00	51500	20231226	-61.79	18860	20240129	4.35	33800	-41.78	20240102	18860	4.35	20240129	51500	-61.79	20231226	18860	4.35	20240129	0.03	N	109670	500	28 억		14940	N	N	0	N	00	N
29	20240226	130735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19610	-10	5	-0.05	159256190	8222	48.60	19970	19970	19200	25500	13740	19620	19369.52	0.26	0	583	20940	20280	19940	19280	18940	20110	19110	29	5880	500	13730	10	1	5712921	1120	12.60	2.24	12	0.14	1556.00	8736.00	51500	20231226	-61.92	18860	20240129	3.98	33800	-41.98	20240102	18860	3.98	20240129	51500	-61.92	20231226	18860	3.98	20240129	0.03	N	109670	500	28 억		14940	N	N	0	N	00	N
30	20240226	120734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19350	-270	5	-1.38	128007190	6619	39.13	19970	19970	19200	25500	13740	19620	19339.35	0.26	0	733	20940	20280	19940	19280	18940	20110	19110	29	5880	500	13730	10	1	5712921	1105	12.44	2.21	12	0.12	1556.00	8736.00	51500	20231226	-62.43	18860	20240129	2.60	33800	-42.75	20240102	18860	2.60	20240129	51500	-62.43	20231226	18860	2.60	20240129	0.03	N	109670	500	28 억		14940	N	N	0	N	00	N
31	20240226	110733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19310	-310	5	-1.58	115544460	5973	35.31	19970	19970	19200	25500	13740	19620	19344.46	0.26	0	725	20940	20280	19940	19280	18940	20110	19110	29	5880	500	13730	10	1	5712921	1103	12.41	2.21	12	0.10	1556.00	8736.00	51500	20231226	-62.50	18860	20240129	2.39	33800	-42.87	20240102	18860	2.39	20240129	51500	-62.50	20231226	18860	2.39	20240129	0.03	N	109670	500	28 억		14940	N	N	0	N	00	N
32	20240226	100731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19300	-320	5	-1.63	79728130	4112	24.31	19970	19970	19240	25500	13740	19620	19389.14	0.26	0	472	20940	20280	19940	19280	18940	20110	19110	29	5880	500	13730	10	1	5712921	1103	12.40	2.21	12	0.07	1556.00	8736.00	51500	20231226	-62.52	18860	20240129	2.33	33800	-42.90	20240102	18860	2.33	20240129	51500	-62.52	20231226	18860	2.33	20240129	0.03	N	109670	500	28 억		14940	N	N	0	N	00	N
33	20240226	090731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19630	10	2	0.05	10586050	539	3.19	19970	19970	19600	25500	13740	19620	19640.17	0.26	0	146	20940	20280	19940	19280	18940	20110	19110	29	5880	500	13730	10	1	5712921	1121	12.62	2.25	12	0.01	1556.00	8736.00	51500	20231226	-61.88	18860	20240129	4.08	33800	-41.92	20240102	18860	4.08	20240129	51500	-61.88	20231226	18860	4.08	20240129	0.03	N	109670	500	28 억		14940	N	N	0	N	00	N
34	20240223	160732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19620	-980	5	-4.76	333544890	16752	335.38	20500	20600	19600	26750	14450	20600	19910.82	0.39	0	-7489	20966	20782	20516	20332	20066	20875	20425	29	6150	500	14420	10	1	5712921	1121	12.61	2.25	12	0.29	1556.00	8736.00	51500	20231226	-61.90	18860	20240129	4.03	33800	-41.95	20240102	18860	4.03	20240129	51500	-61.90	20231226	18860	4.03	20240129	0.03	N	109670	500	28 억		22425	N	N	0	N	00	N
35	20240223	150727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19600	-1000	5	-4.85	299594570	15022	300.74	20500	20600	19600	26750	14450	20600	19943.72	0.39	0	-7166	20966	20782	20516	20332	20066	20875	20425	29	6150	500	14420	10	1	5712921	1120	12.60	2.24	12	0.26	1556.00	8736.00	51500	20231226	-61.94	18860	20240129	3.92	33800	-42.01	20240102	18860	3.92	20240129	51500	-61.94	20231226	18860	3.92	20240129	0.03	N	109670	500	28 억		22425	N	N	0	N	00	N
36	20240223	140728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19700	-900	5	-4.37	229319100	11451	229.25	20500	20600	19680	26750	14450	20600	20026.12	0.39	0	-4224	20966	20782	20516	20332	20066	20875	20425	29	6150	500	14420	10	1	5712921	1125	12.66	2.26	12	0.20	1556.00	8736.00	51500	20231226	-61.75	18860	20240129	4.45	33800	-41.72	20240102	18860	4.45	20240129	51500	-61.75	20231226	18860	4.45	20240129	0.03	N	109670	500	28 억		22425	N	N	0	N	00	N
37	20240223	130725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19910	-690	5	-3.35	168634920	8388	167.93	20500	20600	19900	26750	14450	20600	20104.31	0.39	0	-2311	20966	20782	20516	20332	20066	20875	20425	29	6150	500	14420	10	1	5712921	1137	12.80	2.28	12	0.15	1556.00	8736.00	51500	20231226	-61.34	18860	20240129	5.57	33800	-41.09	20240102	18860	5.57	20240129	51500	-61.34	20231226	18860	5.57	20240129	0.03	N	109670	500	28 억		22425	N	N	0	N	00	N
38	20240223	120727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20150	-450	5	-2.18	90840900	4499	90.07	20500	20600	20050	26750	14450	20600	20191.35	0.39	0	-499	20966	20782	20516	20332	20066	20875	20425	29	6150	500	14420	50	1	5712921	1151	12.95	2.31	12	0.08	1556.00	8736.00	51500	20231226	-60.87	18860	20240129	6.84	33800	-40.38	20240102	18860	6.84	20240129	51500	-60.87	20231226	18860	6.84	20240129	0.03	N	109670	500	28 억		22425	N	N	0	N	00	N
39	20240223	110721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20100	-500	5	-2.43	79636100	3942	78.92	20500	20600	20050	26750	14450	20600	20201.95	0.39	0	-302	20966	20782	20516	20332	20066	20875	20425	29	6150	500	14420	50	1	5712921	1148	12.92	2.30	12	0.07	1556.00	8736.00	51500	20231226	-60.97	18860	20240129	6.57	33800	-40.53	20240102	18860	6.57	20240129	51500	-60.97	20231226	18860	6.57	20240129	0.03	N	109670	500	28 억		22425	N	N	0	N	00	N
40	20240223	100722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20100	-500	5	-2.43	68250250	3377	67.61	20500	20600	20050	26750	14450	20600	20210.32	0.39	0	-165	20966	20782	20516	20332	20066	20875	20425	29	6150	500	14420	50	1	5712921	1148	12.92	2.30	12	0.06	1556.00	8736.00	51500	20231226	-60.97	18860	20240129	6.57	33800	-40.53	20240102	18860	6.57	20240129	51500	-60.97	20231226	18860	6.57	20240129	0.03	N	109670	500	28 억		22425	N	N	0	N	00	N
41	20240223	090725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20450	-150	5	-0.73	8295600	405	8.11	20500	20500	20450	26750	14450	20600	20482.96	0.39	0	52	20966	20782	20516	20332	20066	20875	20425	29	6150	500	14420	50	1	5712921	1168	13.14	2.34	12	0.01	1556.00	8736.00	51500	20231226	-60.29	18860	20240129	8.43	33800	-39.50	20240102	18860	8.43	20240129	51500	-60.29	20231226	18860	8.43	20240129	0.03	N	109670	500	28 억		22425	N	N	0	N	00	N
42	20240222	160716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20600	150	2	0.73	99175300	4840	44.39	20250	20700	20250	26550	14350	20450	20490.76	0.39	0	252	21016	20732	20466	20182	19916	20600	20050	29	6100	500	14310	50	1	5712921	1177	13.24	2.36	12	0.08	1556.00	8736.00	51500	20231226	-60.00	18860	20240129	9.23	33800	-39.05	20240102	18860	9.23	20240129	51500	-60.00	20231226	18860	9.23	20240129	0.03	N	109670	500	28 억		22171	N	N	0	N	00	N
43	20240222	150725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20450	0	3	0.00	84689150	4134	37.92	20250	20700	20250	26550	14350	20450	20486.01	0.39	0	623	21016	20732	20466	20182	19916	20600	20050	29	6100	500	14310	50	1	5712921	1168	13.14	2.34	12	0.07	1556.00	8736.00	51500	20231226	-60.29	18860	20240129	8.43	33800	-39.50	20240102	18860	8.43	20240129	51500	-60.29	20231226	18860	8.43	20240129	0.03	N	109670	500	28 억		22171	N	N	0	N	00	N
44	20240222	140720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20550	100	2	0.49	65519700	3196	29.31	20250	20700	20250	26550	14350	20450	20500.53	0.39	0	536	21016	20732	20466	20182	19916	20600	20050	29	6100	500	14310	50	1	5712921	1174	13.21	2.35	12	0.06	1556.00	8736.00	51500	20231226	-60.10	18860	20240129	8.96	33800	-39.20	20240102	18860	8.96	20240129	51500	-60.10	20231226	18860	8.96	20240129	0.03	N	109670	500	28 억		22171	N	N	0	N	00	N
45	20240222	130710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20550	100	2	0.49	57749600	2817	25.84	20250	20700	20250	26550	14350	20450	20500.39	0.39	0	536	21016	20732	20466	20182	19916	20600	20050	29	6100	500	14310	50	1	5712921	1174	13.21	2.35	12	0.05	1556.00	8736.00	51500	20231226	-60.10	18860	20240129	8.96	33800	-39.20	20240102	18860	8.96	20240129	51500	-60.10	20231226	18860	8.96	20240129	0.03	N	109670	500	28 억		22171	N	N	0	N	00	N
46	20240222	120720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20650	200	2	0.98	54862800	2677	24.55	20250	20700	20250	26550	14350	20450	20494.14	0.39	0	592	21016	20732	20466	20182	19916	20600	20050	29	6100	500	14310	50	1	5712921	1180	13.27	2.36	12	0.05	1556.00	8736.00	51500	20231226	-59.90	18860	20240129	9.49	33800	-38.91	20240102	18860	9.49	20240129	51500	-59.90	20231226	18860	9.49	20240129	0.03	N	109670	500	28 억		22171	N	N	0	N	00	N
47	20240222	110717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20550	100	2	0.49	44599450	2177	19.97	20250	20700	20250	26550	14350	20450	20486.66	0.39	0	600	21016	20732	20466	20182	19916	20600	20050	29	6100	500	14310	50	1	5712921	1174	13.21	2.35	12	0.04	1556.00	8736.00	51500	20231226	-60.10	18860	20240129	8.96	33800	-39.20	20240102	18860	8.96	20240129	51500	-60.10	20231226	18860	8.96	20240129	0.03	N	109670	500	28 억		22171	N	N	0	N	00	N
48	20240222	100709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20600	150	2	0.73	32500650	1586	14.55	20250	20700	20250	26550	14350	20450	20492.21	0.39	0	558	21016	20732	20466	20182	19916	20600	20050	29	6100	500	14310	50	1	5712921	1177	13.24	2.36	12	0.03	1556.00	8736.00	51500	20231226	-60.00	18860	20240129	9.23	33800	-39.05	20240102	18860	9.23	20240129	51500	-60.00	20231226	18860	9.23	20240129	0.03	N	109670	500	28 억		22171	N	N	0	N	00	N
49	20240222	090723	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20700	250	2	1.22	9452050	464	4.26	20250	20700	20250	26550	14350	20450	20370.80	0.39	0	145	21016	20732	20466	20182	19916	20600	20050	29	6100	500	14310	50	1	5712921	1183	13.30	2.37	12	0.01	1556.00	8736.00	51500	20231226	-59.81	18860	20240129	9.76	33800	-38.76	20240102	18860	9.76	20240129	51500	-59.81	20231226	18860	9.76	20240129	0.03	N	109670	500	28 억		22171	N	N	0	N	00	N
50	20240221	160716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20450	-500	5	-2.39	218964850	10733	103.04	20650	20750	20200	27200	14700	20950	20401.09	0.32	0	3826	22283	21616	21133	20466	19983	21375	20225	29	6250	500	14660	50	1	5712921	1168	13.14	2.34	12	0.19	1556.00	8736.00	51500	20231226	-60.29	18860	20240129	8.43	33800	-39.50	20240102	18860	8.43	20240129	51500	-60.29	20231226	18860	8.43	20240129	0.02	N	109670	500	28 억		18319	N	N	0	N	00	N
51	20240221	150709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20500	-450	5	-2.15	207837750	10190	97.83	20650	20750	20200	27200	14700	20950	20396.25	0.32	0	3600	22283	21616	21133	20466	19983	21375	20225	29	6250	500	14660	50	1	5712921	1171	13.17	2.35	12	0.18	1556.00	8736.00	51500	20231226	-60.19	18860	20240129	8.70	33800	-39.35	20240102	18860	8.70	20240129	51500	-60.19	20231226	18860	8.70	20240129	0.02	N	109670	500	28 억		18319	N	N	0	N	00	N
52	20240221	140710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20400	-550	5	-2.63	157715050	7736	74.27	20650	20750	20200	27200	14700	20950	20387.16	0.32	0	2411	22283	21616	21133	20466	19983	21375	20225	29	6250	500	14660	50	1	5712921	1165	13.11	2.34	12	0.14	1556.00	8736.00	51500	20231226	-60.39	18860	20240129	8.17	33800	-39.64	20240102	18860	8.17	20240129	51500	-60.39	20231226	18860	8.17	20240129	0.02	N	109670	500	28 억		18319	N	N	0	N	00	N
53	20240221	130710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20600	-350	5	-1.67	151247400	7420	71.24	20650	20750	20200	27200	14700	20950	20383.75	0.32	0	2352	22283	21616	21133	20466	19983	21375	20225	29	6250	500	14660	50	1	5712921	1177	13.24	2.36	12	0.13	1556.00	8736.00	51500	20231226	-60.00	18860	20240129	9.23	33800	-39.05	20240102	18860	9.23	20240129	51500	-60.00	20231226	18860	9.23	20240129	0.02	N	109670	500	28 억		18319	N	N	0	N	00	N
54	20240221	120710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20500	-450	5	-2.15	147133150	7220	69.32	20650	20750	20200	27200	14700	20950	20378.55	0.32	0	2336	22283	21616	21133	20466	19983	21375	20225	29	6250	500	14660	50	1	5712921	1171	13.17	2.35	12	0.13	1556.00	8736.00	51500	20231226	-60.19	18860	20240129	8.70	33800	-39.35	20240102	18860	8.70	20240129	51500	-60.19	20231226	18860	8.70	20240129	0.02	N	109670	500	28 억		18319	N	N	0	N	00	N
55	20240221	110717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20500	-450	5	-2.15	134776350	6618	63.54	20650	20750	20200	27200	14700	20950	20365.12	0.32	0	2352	22283	21616	21133	20466	19983	21375	20225	29	6250	500	14660	50	1	5712921	1171	13.17	2.35	12	0.12	1556.00	8736.00	51500	20231226	-60.19	18860	20240129	8.70	33800	-39.35	20240102	18860	8.70	20240129	51500	-60.19	20231226	18860	8.70	20240129	0.02	N	109670	500	28 억		18319	N	N	0	N	00	N
56	20240221	100709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20350	-600	5	-2.86	92006400	4517	43.37	20650	20750	20200	27200	14700	20950	20368.92	0.32	0	976	22283	21616	21133	20466	19983	21375	20225	29	6250	500	14660	50	1	5712921	1163	13.08	2.33	12	0.08	1556.00	8736.00	51500	20231226	-60.49	18860	20240129	7.90	33800	-39.79	20240102	18860	7.90	20240129	51500	-60.49	20231226	18860	7.90	20240129	0.02	N	109670	500	28 억		18319	N	N	0	N	00	N
57	20240221	090708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20500	-450	5	-2.15	2799300	136	1.31	20650	20650	20450	27200	14700	20950	20583.09	0.32	0	-13	22283	21616	21133	20466	19983	21375	20225	29	6250	500	14660	50	1	5712921	1171	13.17	2.35	12	0.00	1556.00	8736.00	51500	20231226	-60.19	18860	20240129	8.70	33800	-39.35	20240102	18860	8.70	20240129	51500	-60.19	20231226	18860	8.70	20240129	0.02	N	109670	500	28 억		18319	N	N	0	N	00	N
58	20240220	160702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20950	-500	5	-2.33	211119650	10088	90.08	21800	21800	20650	27850	15050	21450	20927.78	0.34	0	-882	22216	21832	21466	21082	20716	22025	21275	29	6400	500	15010	50	1	5712921	1197	13.46	2.40	12	0.18	1556.00	8736.00	51500	20231226	-59.32	18860	20240129	11.08	33800	-38.02	20240102	18860	11.08	20240129	51500	-59.32	20231226	18860	11.08	20240129	0.01	N	109670	500	28 억		19201	N	N	0	N	00	N
59	20240220	150705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20900	-550	5	-2.56	206449450	9865	88.09	21800	21800	20650	27850	15050	21450	20927.47	0.34	0	-795	22216	21832	21466	21082	20716	22025	21275	29	6400	500	15010	50	1	5712921	1194	13.43	2.39	12	0.17	1556.00	8736.00	51500	20231226	-59.42	18860	20240129	10.82	33800	-38.17	20240102	18860	10.82	20240129	51500	-59.42	20231226	18860	10.82	20240129	0.01	N	109670	500	28 억		19201	N	N	0	N	00	N
60	20240220	140704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20750	-700	5	-3.26	184605850	8817	78.73	21800	21800	20650	27850	15050	21450	20937.49	0.34	0	-510	22216	21832	21466	21082	20716	22025	21275	29	6400	500	15010	50	1	5712921	1185	13.34	2.38	12	0.15	1556.00	8736.00	51500	20231226	-59.71	18860	20240129	10.02	33800	-38.61	20240102	18860	10.02	20240129	51500	-59.71	20231226	18860	10.02	20240129	0.01	N	109670	500	28 억		19201	N	N	0	N	00	N
61	20240220	130706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20950	-500	5	-2.33	162088650	7735	69.07	21800	21800	20650	27850	15050	21450	20955.22	0.34	0	-248	22216	21832	21466	21082	20716	22025	21275	29	6400	500	15010	50	1	5712921	1197	13.46	2.40	12	0.14	1556.00	8736.00	51500	20231226	-59.32	18860	20240129	11.08	33800	-38.02	20240102	18860	11.08	20240129	51500	-59.32	20231226	18860	11.08	20240129	0.01	N	109670	500	28 억		19201	N	N	0	N	00	N
62	20240220	120659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20850	-600	5	-2.80	133437200	6365	56.84	21800	21800	20650	27850	15050	21450	20964.21	0.34	0	-75	22216	21832	21466	21082	20716	22025	21275	29	6400	500	15010	50	1	5712921	1191	13.40	2.39	12	0.11	1556.00	8736.00	51500	20231226	-59.51	18860	20240129	10.55	33800	-38.31	20240102	18860	10.55	20240129	51500	-59.51	20231226	18860	10.55	20240129	0.01	N	109670	500	28 억		19201	N	N	0	N	00	N
63	20240220	110702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20900	-550	5	-2.56	107817350	5130	45.81	21800	21800	20700	27850	15050	21450	21017.03	0.34	0	-472	22216	21832	21466	21082	20716	22025	21275	29	6400	500	15010	50	1	5712921	1194	13.43	2.39	12	0.09	1556.00	8736.00	51500	20231226	-59.42	18860	20240129	10.82	33800	-38.17	20240102	18860	10.82	20240129	51500	-59.42	20231226	18860	10.82	20240129	0.01	N	109670	500	28 억		19201	N	N	0	N	00	N
64	20240220	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20850	-600	5	-2.80	68795750	3262	29.13	21800	21800	20800	27850	15050	21450	21090.05	0.34	0	-776	22216	21832	21466	21082	20716	22025	21275	29	6400	500	15010	50	1	5712921	1191	13.40	2.39	12	0.06	1556.00	8736.00	51500	20231226	-59.51	18860	20240129	10.55	33800	-38.31	20240102	18860	10.55	20240129	51500	-59.51	20231226	18860	10.55	20240129	0.01	N	109670	500	28 억		19201	N	N	0	N	00	N
65	20240220	090710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21200	-250	5	-1.17	14778050	691	6.17	21800	21800	21200	27850	15050	21450	21386.47	0.34	0	-389	22216	21832	21466	21082	20716	22025	21275	29	6400	500	15010	50	1	5712921	1211	13.62	2.43	12	0.01	1556.00	8736.00	51500	20231226	-58.83	18860	20240129	12.41	33800	-37.28	20240102	18860	12.41	20240129	51500	-58.83	20231226	18860	12.41	20240129	0.01	N	109670	500	28 억		19201	N	N	0	N	00	N
66	20240219	160704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21450	200	2	0.94	238036000	11126	24.33	21250	21850	21100	27600	14900	21250	21395.70	0.34	0	-207	22983	22116	21083	20216	19183	22550	20650	29	6350	500	14870	50	1	5712921	1225	13.79	2.46	12	0.19	1556.00	8736.00	51500	20231226	-58.35	18860	20240129	13.73	33800	-36.54	20240102	18860	13.73	20240129	51500	-58.35	20231226	18860	13.73	20240129	0.02	N	109670	500	28 억		19563	N	N	0	N	00	N
67	20240219	150709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21350	100	2	0.47	230111550	10756	23.52	21250	21850	21100	27600	14900	21250	21395.13	0.34	0	-212	22983	22116	21083	20216	19183	22550	20650	29	6350	500	14870	50	1	5712921	1220	13.72	2.44	12	0.19	1556.00	8736.00	51500	20231226	-58.54	18860	20240129	13.20	33800	-36.83	20240102	18860	13.20	20240129	51500	-58.54	20231226	18860	13.20	20240129	0.02	N	109670	500	28 억		19563	N	N	0	N	00	N
68	20240219	140707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21450	200	2	0.94	179600500	8398	18.36	21250	21850	21100	27600	14900	21250	21387.74	0.34	0	829	22983	22116	21083	20216	19183	22550	20650	29	6350	500	14870	50	1	5712921	1225	13.79	2.46	12	0.15	1556.00	8736.00	51500	20231226	-58.35	18860	20240129	13.73	33800	-36.54	20240102	18860	13.73	20240129	51500	-58.35	20231226	18860	13.73	20240129	0.02	N	109670	500	28 억		19563	N	N	0	N	00	N
69	20240219	130707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21400	150	2	0.71	154242300	7217	15.78	21250	21850	21100	27600	14900	21250	21373.80	0.34	0	1104	22983	22116	21083	20216	19183	22550	20650	29	6350	500	14870	50	1	5712921	1223	13.75	2.45	12	0.13	1556.00	8736.00	51500	20231226	-58.45	18860	20240129	13.47	33800	-36.69	20240102	18860	13.47	20240129	51500	-58.45	20231226	18860	13.47	20240129	0.02	N	109670	500	28 억		19563	N	N	0	N	00	N
70	20240219	120706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21450	200	2	0.94	143737250	6724	14.70	21250	21850	21100	27600	14900	21250	21378.66	0.34	0	1067	22983	22116	21083	20216	19183	22550	20650	29	6350	500	14870	50	1	5712921	1225	13.79	2.46	12	0.12	1556.00	8736.00	51500	20231226	-58.35	18860	20240129	13.73	33800	-36.54	20240102	18860	13.73	20240129	51500	-58.35	20231226	18860	13.73	20240129	0.02	N	109670	500	28 억		19563	N	N	0	N	00	N
71	20240219	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21350	100	2	0.47	126373050	5913	12.93	21250	21850	21100	27600	14900	21250	21374.17	0.34	0	1145	22983	22116	21083	20216	19183	22550	20650	29	6350	500	14870	50	1	5712921	1220	13.72	2.44	12	0.10	1556.00	8736.00	51500	20231226	-58.54	18860	20240129	13.20	33800	-36.83	20240102	18860	13.20	20240129	51500	-58.54	20231226	18860	13.20	20240129	0.02	N	109670	500	28 억		19563	N	N	0	N	00	N
72	20240219	100701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21400	150	2	0.71	107520350	5031	11.00	21250	21850	21100	27600	14900	21250	21374.03	0.34	0	995	22983	22116	21083	20216	19183	22550	20650	29	6350	500	14870	50	1	5712921	1223	13.75	2.45	12	0.09	1556.00	8736.00	51500	20231226	-58.45	18860	20240129	13.47	33800	-36.69	20240102	18860	13.47	20240129	51500	-58.45	20231226	18860	13.47	20240129	0.02	N	109670	500	28 억		19563	N	N	0	N	00	N
73	20240219	090700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21450	200	2	0.94	39840750	1876	4.10	21250	21450	21100	27600	14900	21250	21236.35	0.34	0	1077	22983	22116	21083	20216	19183	22550	20650	29	6350	500	14870	50	1	5712921	1225	13.79	2.46	12	0.03	1556.00	8736.00	51500	20231226	-58.35	18860	20240129	13.73	33800	-36.54	20240102	18860	13.73	20240129	51500	-58.35	20231226	18860	13.73	20240129	0.02	N	109670	500	28 억		19563	N	N	0	N	00	N
74	20240216	160657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21250	1050	2	5.20	968737600	45326	819.05	20200	21950	20050	26250	14150	20200	21372.68	0.31	0	1683	20433	20316	20083	19966	19733	20375	20025	29	6050	500	14140	50	1	5712921	1214	13.66	2.43	12	0.79	1556.00	8736.00	51500	20231226	-58.74	18860	20240129	12.67	33800	-37.13	20240102	18860	12.67	20240129	51500	-58.74	20231226	18860	12.67	20240129	0.01	N	109670	500	28 억		17679	N	N	0	N	00	N
75	20240216	150703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21250	1050	2	5.20	942572050	44100	796.89	20200	21950	20050	26250	14150	20200	21373.52	0.31	0	1731	20433	20316	20083	19966	19733	20375	20025	29	6050	500	14140	50	1	5712921	1214	13.66	2.43	12	0.77	1556.00	8736.00	51500	20231226	-58.74	18860	20240129	12.67	33800	-37.13	20240102	18860	12.67	20240129	51500	-58.74	20231226	18860	12.67	20240129	0.01	N	109670	500	28 억		17679	N	N	0	N	00	N
76	20240216	140706	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21450	1250	2	6.19	855314250	39991	722.64	20200	21950	20050	26250	14150	20200	21387.67	0.31	0	-732	20433	20316	20083	19966	19733	20375	20025	29	6050	500	14140	50	1	5712921	1225	13.79	2.46	12	0.70	1556.00	8736.00	51500	20231226	-58.35	18860	20240129	13.73	33800	-36.54	20240102	18860	13.73	20240129	51500	-58.35	20231226	18860	13.73	20240129	0.01	N	109670	500	28 억		17679	N	N	0	N	00	N
77	20240216	130658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21300	1100	2	5.45	804193900	37611	679.64	20200	21950	20050	26250	14150	20200	21381.88	0.31	0	-712	20433	20316	20083	19966	19733	20375	20025	29	6050	500	14140	50	1	5712921	1217	13.69	2.44	12	0.66	1556.00	8736.00	51500	20231226	-58.64	18860	20240129	12.94	33800	-36.98	20240102	18860	12.94	20240129	51500	-58.64	20231226	18860	12.94	20240129	0.01	N	109670	500	28 억		17679	N	N	0	N	00	N
78	20240216	120701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21650	1450	2	7.18	650615700	30465	550.51	20200	21950	20050	26250	14150	20200	21356.17	0.31	0	382	20433	20316	20083	19966	19733	20375	20025	29	6050	500	14140	50	1	5712921	1237	13.91	2.48	12	0.53	1556.00	8736.00	51500	20231226	-57.96	18860	20240129	14.79	33800	-35.95	20240102	18860	14.79	20240129	51500	-57.96	20231226	18860	14.79	20240129	0.01	N	109670	500	28 억		17679	N	N	0	N	00	N
79	20240216	110709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21650	1450	2	7.18	418533700	19753	356.94	20200	21850	20050	26250	14150	20200	21188.36	0.31	0	3378	20433	20316	20083	19966	19733	20375	20025	29	6050	500	14140	50	1	5712921	1237	13.91	2.48	12	0.35	1556.00	8736.00	51500	20231226	-57.96	18860	20240129	14.79	33800	-35.95	20240102	18860	14.79	20240129	51500	-57.96	20231226	18860	14.79	20240129	0.01	N	109670	500	28 억		17679	N	N	0	N	00	N
80	20240216	100702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	21000	800	2	3.96	197885450	9465	171.03	20200	21400	20050	26250	14150	20200	20907.07	0.31	0	2303	20433	20316	20083	19966	19733	20375	20025	29	6050	500	14140	50	1	5712921	1200	13.50	2.40	12	0.17	1556.00	8736.00	51500	20231226	-59.22	18860	20240129	11.35	33800	-37.87	20240102	18860	11.35	20240129	51500	-59.22	20231226	18860	11.35	20240129	0.01	N	109670	500	28 억		17679	N	N	0	N	00	N
81	20240216	090654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20100	-100	5	-0.50	3901550	194	3.51	20200	20200	20050	26250	14150	20200	20111.08	0.31	0	-99	20433	20316	20083	19966	19733	20375	20025	29	6050	500	14140	50	1	5712921	1148	12.92	2.30	12	0.00	1556.00	8736.00	51500	20231226	-60.97	18860	20240129	6.57	33800	-40.53	20240102	18860	6.57	20240129	51500	-60.97	20231226	18860	6.57	20240129	0.01	N	109670	500	28 억		17679	N	N	0	N	00	N
82	20240215	160656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20200	360	2	1.81	107674910	5383	59.84	20200	20200	19850	25750	13890	19840	20002.77	0.29	0	1231	20466	20152	19886	19572	19306	20310	19730	29	5910	500	13880	50	1	5712921	1154	12.98	2.31	12	0.09	1556.00	8736.00	51500	20231226	-60.78	18860	20240129	7.10	33800	-40.24	20240102	18860	7.10	20240129	51500	-60.78	20231226	18860	7.10	20240129	0.02	N	109670	500	28 억		16448	N	N	0	N	00	N
83	20240215	150701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20100	260	2	1.31	97119410	4860	54.03	20200	20200	19850	25750	13890	19840	19983.42	0.29	0	1209	20466	20152	19886	19572	19306	20310	19730	29	5910	500	13880	50	1	5712921	1148	12.92	2.30	12	0.09	1556.00	8736.00	51500	20231226	-60.97	18860	20240129	6.57	33800	-40.53	20240102	18860	6.57	20240129	51500	-60.97	20231226	18860	6.57	20240129	0.02	N	109670	500	28 억		16448	N	N	0	N	00	N
84	20240215	140657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20000	160	2	0.81	91854560	4597	51.11	20200	20200	19850	25750	13890	19840	19981.41	0.29	0	1176	20466	20152	19886	19572	19306	20310	19730	29	5910	500	13880	50	1	5712921	1143	12.85	2.29	12	0.08	1556.00	8736.00	51500	20231226	-61.17	18860	20240129	6.04	33800	-40.83	20240102	18860	6.04	20240129	51500	-61.17	20231226	18860	6.04	20240129	0.02	N	109670	500	28 억		16448	N	N	0	N	00	N
85	20240215	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20150	310	2	1.56	73491530	3681	40.92	20200	20200	19850	25750	13890	19840	19965.10	0.29	0	487	20466	20152	19886	19572	19306	20310	19730	29	5910	500	13880	50	1	5712921	1151	12.95	2.31	12	0.06	1556.00	8736.00	51500	20231226	-60.87	18860	20240129	6.84	33800	-40.38	20240102	18860	6.84	20240129	51500	-60.87	20231226	18860	6.84	20240129	0.02	N	109670	500	28 억		16448	N	N	0	N	00	N
86	20240215	120656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20000	160	2	0.81	61384660	3076	34.20	20200	20200	19850	25750	13890	19840	19956.00	0.29	0	74	20466	20152	19886	19572	19306	20310	19730	29	5910	500	13880	50	1	5712921	1143	12.85	2.29	12	0.05	1556.00	8736.00	51500	20231226	-61.17	18860	20240129	6.04	33800	-40.83	20240102	18860	6.04	20240129	51500	-61.17	20231226	18860	6.04	20240129	0.02	N	109670	500	28 억		16448	N	N	0	N	00	N
87	20240215	110653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20000	160	2	0.81	44248700	2219	24.67	20200	20200	19850	25750	13890	19840	19940.83	0.29	0	763	20466	20152	19886	19572	19306	20310	19730	29	5910	500	13880	50	1	5712921	1143	12.85	2.29	12	0.04	1556.00	8736.00	51500	20231226	-61.17	18860	20240129	6.04	33800	-40.83	20240102	18860	6.04	20240129	51500	-61.17	20231226	18860	6.04	20240129	0.02	N	109670	500	28 억		16448	N	N	0	N	00	N
88	20240215	100652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19880	40	2	0.20	24949160	1251	13.91	20200	20200	19850	25750	13890	19840	19943.37	0.29	0	306	20466	20152	19886	19572	19306	20310	19730	29	5910	500	13880	10	1	5712921	1136	12.78	2.28	12	0.02	1556.00	8736.00	51500	20231226	-61.40	18860	20240129	5.41	33800	-41.18	20240102	18860	5.41	20240129	51500	-61.40	20231226	18860	5.41	20240129	0.02	N	109670	500	28 억		16448	N	N	0	N	00	N
89	20240215	090654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20150	310	2	1.56	1732400	86	0.96	20200	20200	20100	25750	13890	19840	20144.19	0.29	0	-18	20466	20152	19886	19572	19306	20310	19730	29	5910	500	13880	50	1	5712921	1151	12.95	2.31	12	0.00	1556.00	8736.00	51500	20231226	-60.87	18860	20240129	6.84	33800	-40.38	20240102	18860	6.84	20240129	51500	-60.87	20231226	18860	6.84	20240129	0.02	N	109670	500	28 억		16448	N	N	0	N	00	N
90	20240214	160649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19840	-20	5	-0.10	178636210	8990	99.17	19780	20200	19620	25800	13910	19860	19870.56	0.25	0	2185	20520	20190	20020	19690	19520	20105	19605	29	5940	500	13900	10	1	5712921	1133	12.75	2.27	12	0.16	1556.00	8736.00	51500	20231226	-61.48	18860	20240129	5.20	33800	-41.30	20240102	18860	5.20	20240129	51500	-61.48	20231226	18860	5.20	20240129	0.02	N	109670	500	28 억		14263	N	N	0	N	00	N
91	20240214	150649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19870	10	2	0.05	172578430	8685	95.81	19780	20200	19620	25800	13910	19860	19870.87	0.25	0	2068	20520	20190	20020	19690	19520	20105	19605	29	5940	500	13900	10	1	5712921	1135	12.77	2.27	12	0.15	1556.00	8736.00	51500	20231226	-61.42	18860	20240129	5.36	33800	-41.21	20240102	18860	5.36	20240129	51500	-61.42	20231226	18860	5.36	20240129	0.02	N	109670	500	28 억		14263	N	N	0	N	00	N
92	20240214	140647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19880	20	2	0.10	155672760	7834	86.42	19780	20200	19620	25800	13910	19860	19871.44	0.25	0	2023	20520	20190	20020	19690	19520	20105	19605	29	5940	500	13900	10	1	5712921	1136	12.78	2.28	12	0.14	1556.00	8736.00	51500	20231226	-61.40	18860	20240129	5.41	33800	-41.18	20240102	18860	5.41	20240129	51500	-61.40	20231226	18860	5.41	20240129	0.02	N	109670	500	28 억		14263	N	N	0	N	00	N
93	20240214	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20000	140	2	0.70	142683970	7183	79.24	19780	20200	19620	25800	13910	19860	19864.13	0.25	0	1819	20520	20190	20020	19690	19520	20105	19605	29	5940	500	13900	50	1	5712921	1143	12.85	2.29	12	0.13	1556.00	8736.00	51500	20231226	-61.17	18860	20240129	6.04	33800	-40.83	20240102	18860	6.04	20240129	51500	-61.17	20231226	18860	6.04	20240129	0.02	N	109670	500	28 억		14263	N	N	0	N	00	N
94	20240214	120643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20000	140	2	0.70	127749940	6436	71.00	19780	20200	19620	25800	13910	19860	19849.26	0.25	0	1562	20520	20190	20020	19690	19520	20105	19605	29	5940	500	13900	50	1	5712921	1143	12.85	2.29	12	0.11	1556.00	8736.00	51500	20231226	-61.17	18860	20240129	6.04	33800	-40.83	20240102	18860	6.04	20240129	51500	-61.17	20231226	18860	6.04	20240129	0.02	N	109670	500	28 억		14263	N	N	0	N	00	N
95	20240214	110650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19850	-10	5	-0.05	100014310	5044	55.64	19780	20200	19620	25800	13910	19860	19828.31	0.25	0	886	20520	20190	20020	19690	19520	20105	19605	29	5940	500	13900	10	1	5712921	1134	12.76	2.27	12	0.09	1556.00	8736.00	51500	20231226	-61.46	18860	20240129	5.25	33800	-41.27	20240102	18860	5.25	20240129	51500	-61.46	20231226	18860	5.25	20240129	0.02	N	109670	500	28 억		14263	N	N	0	N	00	N
96	20240214	090640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19620	-240	5	-1.21	25963980	1321	14.57	19780	19910	19620	25800	13910	19860	19653.23	0.25	0	243	20520	20190	20020	19690	19520	20105	19605	29	5940	500	13900	10	1	5712921	1121	12.61	2.25	12	0.02	1556.00	8736.00	51500	20231226	-61.90	18860	20240129	4.03	33800	-41.95	20240102	18860	4.03	20240129	51500	-61.90	20231226	18860	4.03	20240129	0.02	N	109670	500	28 억		14263	N	N	0	N	00	N
97	20240213	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19860	30	2	0.15	177257700	8869	58.79	20200	20350	19850	25750	13890	19830	19986.24	0.21	0	2572	20603	20216	20013	19626	19423	20115	19525	29	5920	500	13880	10	1	5712921	1135	12.76	2.27	12	0.16	1556.00	8736.00	51500	20231226	-61.44	18860	20240129	5.30	33800	-41.24	20240102	18860	5.30	20240129	51500	-61.44	20231226	18860	5.30	20240129	0.39	N	109670	500	28 억		11833	N	N	0	N	00	N
98	20240213	150638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19970	140	2	0.71	163375280	8170	54.16	20200	20350	19850	25750	13890	19830	19996.97	0.21	0	2548	20603	20216	20013	19626	19423	20115	19525	29	5920	500	13880	10	1	5712921	1141	12.83	2.29	12	0.14	1556.00	8736.00	51500	20231226	-61.22	18860	20240129	5.89	33800	-40.92	20240102	18860	5.89	20240129	51500	-61.22	20231226	18860	5.89	20240129	0.39	N	109670	500	28 억		11833	N	N	0	N	00	N
99	20240213	140646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19930	100	2	0.50	145196010	7259	48.12	20200	20350	19890	25750	13890	19830	20002.21	0.21	0	3000	20603	20216	20013	19626	19423	20115	19525	29	5920	500	13880	10	1	5712921	1139	12.81	2.28	12	0.13	1556.00	8736.00	51500	20231226	-61.30	18860	20240129	5.67	33800	-41.04	20240102	18860	5.67	20240129	51500	-61.30	20231226	18860	5.67	20240129	0.39	N	109670	500	28 억		11833	N	N	0	N	00	N
100	20240213	130638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	19990	160	2	0.81	140100580	7003	46.42	20200	20350	19900	25750	13890	19830	20005.79	0.21	0	3000	20603	20216	20013	19626	19423	20115	19525	29	5920	500	13880	10	1	5712921	1142	12.85	2.29	12	0.12	1556.00	8736.00	51500	20231226	-61.18	18860	20240129	5.99	33800	-40.86	20240102	18860	5.99	20240129	51500	-61.18	20231226	18860	5.99	20240129	0.39	N	109670	500	28 억		11833	N	N	0	N	00	N
101	20240213	120647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20000	170	2	0.86	102867750	5135	34.04	20200	20350	19920	25750	13890	19830	20032.67	0.21	0	2446	20603	20216	20013	19626	19423	20115	19525	29	5920	500	13880	50	1	5712921	1143	12.85	2.29	12	0.09	1556.00	8736.00	51500	20231226	-61.17	18860	20240129	6.04	33800	-40.83	20240102	18860	6.04	20240129	51500	-61.17	20231226	18860	6.04	20240129	0.39	N	109670	500	28 억		11833	N	N	0	N	00	N
102	20240213	110645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20000	170	2	0.86	89056260	4444	29.46	20200	20350	19980	25750	13890	19830	20039.66	0.21	0	2126	20603	20216	20013	19626	19423	20115	19525	29	5920	500	13880	50	1	5712921	1143	12.85	2.29	12	0.08	1556.00	8736.00	51500	20231226	-61.17	18860	20240129	6.04	33800	-40.83	20240102	18860	6.04	20240129	51500	-61.17	20231226	18860	6.04	20240129	0.39	N	109670	500	28 억		11833	N	N	0	N	00	N
103	20240213	100539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	20000	170	2	0.86	46202350	2300	15.25	20200	20350	20000	25750	13890	19830	20087.98	0.21	0	829	20603	20216	20013	19626	19423	20115	19525	29	5920	500	13880	50	1	5712921	1143	12.85	2.29	12	0.04	1556.00	8736.00	51500	20231226	-61.17	18860	20240129	6.04	33800	-40.83	20240102	18860	6.04	20240129	51500	-61.17	20231226	18860	6.04	20240129	0.39	N	109670	500	28 억		11833	N	N	0	N	00	N