KissMeData/267790/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	161022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	20	2	0.28	144481320	20149	98.42	7180	7400	7030	9330	5030	7180	7170.62	0.72	0	-1205	7440	7310	7170	7040	6900	7315	7045	39	2150	500	5160	10	1	7888500	568	-9.61	1.86	12	0.26	-749.00	3865.00	9280	20230620	-22.41	6200	20230911	16.13	8150	-11.66	20240124	7030	2.42	20240229	9280	-22.41	20230620	6200	16.13	20230911	0.18	N	267790	500	39 억		56607	N	N	0	N	00	N
3	20240229	151026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	20	2	0.28	141427940	19725	96.35	7180	7400	7030	9330	5030	7180	7169.96	0.72	0	-1267	7440	7310	7170	7040	6900	7315	7045	39	2150	500	5160	10	1	7888500	568	-9.61	1.86	12	0.25	-749.00	3865.00	9280	20230620	-22.41	6200	20230911	16.13	8150	-11.66	20240124	7030	2.42	20240229	9280	-22.41	20230620	6200	16.13	20230911	0.18	N	267790	500	39 억		56607	N	N	0	N	00	N
4	20240229	141027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	120	2	1.67	112657130	15767	77.01	7180	7340	7030	9330	5030	7180	7145.00	0.72	0	-676	7440	7310	7170	7040	6900	7315	7045	39	2150	500	5160	10	1	7888500	576	-9.75	1.89	12	0.20	-749.00	3865.00	9280	20230620	-21.34	6200	20230911	17.74	8150	-10.43	20240124	7030	3.84	20240229	9280	-21.34	20230620	6200	17.74	20230911	0.18	N	267790	500	39 억		56607	N	N	0	N	00	N
5	20240229	131025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7270	90	2	1.25	95435900	13391	65.41	7180	7340	7030	9330	5030	7180	7126.65	0.72	0	1065	7440	7310	7170	7040	6900	7315	7045	39	2150	500	5160	10	1	7888500	573	-9.71	1.88	12	0.17	-749.00	3865.00	9280	20230620	-21.66	6200	20230911	17.26	8150	-10.80	20240124	7030	3.41	20240229	9280	-21.66	20230620	6200	17.26	20230911	0.18	N	267790	500	39 억		56607	N	N	0	N	00	N
6	20240229	121025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	140	2	1.95	87308240	12271	59.94	7180	7330	7030	9330	5030	7180	7114.72	0.72	0	1393	7440	7310	7170	7040	6900	7315	7045	39	2150	500	5160	10	1	7888500	577	-9.77	1.89	12	0.16	-749.00	3865.00	9280	20230620	-21.12	6200	20230911	18.06	8150	-10.18	20240124	7030	4.13	20240229	9280	-21.12	20230620	6200	18.06	20230911	0.18	N	267790	500	39 억		56607	N	N	0	N	00	N
7	20240229	111028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	10	2	0.14	79144790	11147	54.45	7180	7190	7030	9330	5030	7180	7099.71	0.72	0	1625	7440	7310	7170	7040	6900	7315	7045	39	2150	500	5160	10	1	7888500	567	-9.60	1.86	12	0.14	-749.00	3865.00	9280	20230620	-22.52	6200	20230911	15.97	8150	-11.78	20240124	7030	2.28	20240229	9280	-22.52	20230620	6200	15.97	20230911	0.18	N	267790	500	39 억		56607	N	N	0	N	00	N
8	20240229	101029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	-80	5	-1.11	39475030	5561	27.16	7180	7180	7030	9330	5030	7180	7097.75	0.72	0	-463	7440	7310	7170	7040	6900	7315	7045	39	2150	500	5160	10	1	7888500	560	-9.48	1.84	12	0.07	-749.00	3865.00	9280	20230620	-23.49	6200	20230911	14.52	8150	-12.88	20240124	7030	1.00	20240229	9280	-23.49	20230620	6200	14.52	20230911	0.18	N	267790	500	39 억		56607	N	N	0	N	00	N
9	20240229	091026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7140	-40	5	-0.56	11962700	1670	8.16	7180	7180	7100	9330	5030	7180	7162.74	0.72	0	-912	7440	7310	7170	7040	6900	7315	7045	39	2150	500	5160	10	1	7888500	563	-9.53	1.85	12	0.02	-749.00	3865.00	9280	20230620	-23.06	6200	20230911	15.16	8150	-12.39	20240124	7030	1.56	20240228	9280	-23.06	20230620	6200	15.16	20230911	0.18	N	267790	500	39 억		56607	N	N	0	N	00	N
10	20240228	160927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	0	3	0.00	146174560	20473	136.94	7180	7300	7030	9330	5030	7180	7139.58	0.67	0	3333	7366	7272	7176	7082	6986	7225	7035	39	2150	500	5160	10	1	7888500	566	-9.59	1.86	12	0.26	-749.00	3865.00	9280	20230620	-22.63	6200	20230911	15.81	8150	-11.90	20240124	7030	2.13	20240228	9280	-22.63	20230620	6200	15.81	20230911	0.18	N	267790	500	39 억		52634	N	N	0	N	00	N
11	20240228	150927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	0	3	0.00	142469220	19957	133.49	7180	7300	7030	9330	5030	7180	7138.51	0.67	0	3309	7366	7272	7176	7082	6986	7225	7035	39	2150	500	5160	10	1	7888500	566	-9.59	1.86	12	0.25	-749.00	3865.00	9280	20230620	-22.63	6200	20230911	15.81	8150	-11.90	20240124	7030	2.13	20240228	9280	-22.63	20230620	6200	15.81	20230911	0.18	N	267790	500	39 억		52634	N	N	0	N	00	N
12	20240228	141025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	10	2	0.14	136746260	19162	128.17	7180	7300	7030	9330	5030	7180	7135.99	0.67	0	3255	7366	7272	7176	7082	6986	7225	7035	39	2150	500	5160	10	1	7888500	567	-9.60	1.86	12	0.24	-749.00	3865.00	9280	20230620	-22.52	6200	20230911	15.97	8150	-11.78	20240124	7030	2.28	20240228	9280	-22.52	20230620	6200	15.97	20230911	0.18	N	267790	500	39 억		52634	N	N	0	N	00	N
13	20240228	131024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	60	2	0.84	127898690	17933	119.95	7180	7300	7030	9330	5030	7180	7131.64	0.67	0	3124	7366	7272	7176	7082	6986	7225	7035	39	2150	500	5160	10	1	7888500	571	-9.67	1.87	12	0.23	-749.00	3865.00	9280	20230620	-21.98	6200	20230911	16.77	8150	-11.17	20240124	7030	2.99	20240228	9280	-21.98	20230620	6200	16.77	20230911	0.18	N	267790	500	39 억		52634	N	N	0	N	00	N
14	20240228	121028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	20	2	0.28	125757170	17636	117.97	7180	7300	7030	9330	5030	7180	7130.30	0.67	0	3124	7366	7272	7176	7082	6986	7225	7035	39	2150	500	5160	10	1	7888500	568	-9.61	1.86	12	0.22	-749.00	3865.00	9280	20230620	-22.41	6200	20230911	16.13	8150	-11.66	20240124	7030	2.42	20240228	9280	-22.41	20230620	6200	16.13	20230911	0.18	N	267790	500	39 억		52634	N	N	0	N	00	N
15	20240228	110944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	0	3	0.00	116678740	16374	109.53	7180	7300	7030	9330	5030	7180	7125.37	0.67	0	3124	7366	7272	7176	7082	6986	7225	7035	39	2150	500	5160	10	1	7888500	566	-9.59	1.86	12	0.21	-749.00	3865.00	9280	20230620	-22.63	6200	20230911	15.81	8150	-11.90	20240124	7030	2.13	20240228	9280	-22.63	20230620	6200	15.81	20230911	0.18	N	267790	500	39 억		52634	N	N	0	N	00	N
16	20240228	101026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7150	-30	5	-0.42	105004700	14750	98.66	7180	7300	7030	9330	5030	7180	7118.36	0.67	0	3576	7366	7272	7176	7082	6986	7225	7035	39	2150	500	5160	10	1	7888500	564	-9.55	1.85	12	0.19	-749.00	3865.00	9280	20230620	-22.95	6200	20230911	15.32	8150	-12.27	20240124	7030	1.71	20240228	9280	-22.95	20230620	6200	15.32	20230911	0.18	N	267790	500	39 억		52634	N	N	0	N	00	N
17	20240228	091029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	-110	5	-1.53	51542630	7261	48.57	7180	7180	7040	9330	5030	7180	7096.90	0.67	0	3368	7366	7272	7176	7082	6986	7225	7035	39	2150	500	5160	10	1	7888500	558	-9.44	1.83	12	0.09	-749.00	3865.00	9280	20230620	-23.81	6200	20230911	14.03	8150	-13.25	20240124	7040	0.43	20240228	9280	-23.81	20230620	6200	14.03	20230911	0.18	N	267790	500	39 억		52634	N	N	0	N	00	N
18	20240227	161023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	-30	5	-0.42	106377340	14880	87.15	7210	7270	7080	9370	5050	7210	7145.32	0.66	0	-66	7370	7290	7210	7130	7050	7250	7090	39	2160	500	5190	10	1	7888500	566	-9.59	1.86	12	0.19	-749.00	3865.00	9280	20230620	-22.63	6200	20230911	15.81	8150	-11.90	20240124	7050	1.84	20240208	9280	-22.63	20230620	6200	15.81	20230911	0.18	N	267790	500	39 억		51867	N	N	0	N	00	N
19	20240227	151024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7110	-100	5	-1.39	105106490	14703	86.11	7210	7270	7080	9370	5050	7210	7145.03	0.66	0	1	7370	7290	7210	7130	7050	7250	7090	39	2160	500	5190	10	1	7888500	561	-9.49	1.84	12	0.19	-749.00	3865.00	9280	20230620	-23.38	6200	20230911	14.68	8150	-12.76	20240124	7050	0.85	20240208	9280	-23.38	20230620	6200	14.68	20230911	0.18	N	267790	500	39 억		51867	N	N	0	N	00	N
20	20240227	141022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7160	-50	5	-0.69	96984970	13570	79.48	7210	7270	7080	9370	5050	7210	7142.98	0.66	0	-14	7370	7290	7210	7130	7050	7250	7090	39	2160	500	5190	10	1	7888500	565	-9.56	1.85	12	0.17	-749.00	3865.00	9280	20230620	-22.84	6200	20230911	15.48	8150	-12.15	20240124	7050	1.56	20240208	9280	-22.84	20230620	6200	15.48	20230911	0.18	N	267790	500	39 억		51867	N	N	0	N	00	N
21	20240227	130943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	-110	5	-1.53	94635430	13240	77.54	7210	7270	7080	9370	5050	7210	7143.59	0.66	0	7	7370	7290	7210	7130	7050	7250	7090	39	2160	500	5190	10	1	7888500	560	-9.48	1.84	12	0.17	-749.00	3865.00	9280	20230620	-23.49	6200	20230911	14.52	8150	-12.88	20240124	7050	0.71	20240208	9280	-23.49	20230620	6200	14.52	20230911	0.18	N	267790	500	39 억		51867	N	N	0	N	00	N
22	20240227	121025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7160	-50	5	-0.69	82473300	11527	67.51	7210	7270	7080	9370	5050	7210	7150.58	0.66	0	-463	7370	7290	7210	7130	7050	7250	7090	39	2160	500	5190	10	1	7888500	565	-9.56	1.85	12	0.15	-749.00	3865.00	9280	20230620	-22.84	6200	20230911	15.48	8150	-12.15	20240124	7050	1.56	20240208	9280	-22.84	20230620	6200	15.48	20230911	0.18	N	267790	500	39 억		51867	N	N	0	N	00	N
23	20240227	111025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7160	-50	5	-0.69	69485710	9705	56.84	7210	7270	7080	9370	5050	7210	7155.17	0.66	0	-1165	7370	7290	7210	7130	7050	7250	7090	39	2160	500	5190	10	1	7888500	565	-9.56	1.85	12	0.12	-749.00	3865.00	9280	20230620	-22.84	6200	20230911	15.48	8150	-12.15	20240124	7050	1.56	20240208	9280	-22.84	20230620	6200	15.48	20230911	0.18	N	267790	500	39 억		51867	N	N	0	N	00	N
24	20240227	101020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7090	-120	5	-1.66	51389140	7175	42.02	7210	7270	7080	9370	5050	7210	7156.11	0.66	0	-1619	7370	7290	7210	7130	7050	7250	7090	39	2160	500	5190	10	1	7888500	559	-9.47	1.83	12	0.09	-749.00	3865.00	9280	20230620	-23.60	6200	20230911	14.35	8150	-13.01	20240124	7050	0.57	20240208	9280	-23.60	20230620	6200	14.35	20230911	0.18	N	267790	500	39 억		51867	N	N	0	N	00	N
25	20240227	091024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	-10	5	-0.14	18280450	2536	14.85	7210	7270	7200	9370	5050	7210	7207.61	0.66	0	-753	7370	7290	7210	7130	7050	7250	7090	39	2160	500	5190	10	1	7888500	568	-9.61	1.86	12	0.03	-749.00	3865.00	9280	20230620	-22.41	6200	20230911	16.13	8150	-11.66	20240124	7050	2.13	20240208	9280	-22.41	20230620	6200	16.13	20230911	0.18	N	267790	500	39 억		51867	N	N	0	N	00	N
26	20240226	161019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	-150	5	-2.04	122988520	17074	115.97	7290	7290	7130	9560	5160	7360	7200.75	0.65	0	53	7553	7456	7323	7226	7093	7390	7160	39	2200	500	5290	10	1	7888500	569	-9.63	1.87	12	0.22	-749.00	3865.00	9280	20230620	-22.31	6200	20230911	16.29	8150	-11.53	20240124	7050	2.27	20240208	9280	-22.31	20230620	6200	16.29	20230911	0.15	N	267790	500	39 억		51614	N	N	0	N	00	N
27	20240226	151013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7200	-160	5	-2.17	121833800	16914	114.88	7290	7290	7130	9560	5160	7360	7200.60	0.65	0	174	7553	7456	7323	7226	7093	7390	7160	39	2200	500	5290	10	1	7888500	568	-9.61	1.86	12	0.21	-749.00	3865.00	9280	20230620	-22.41	6200	20230911	16.13	8150	-11.66	20240124	7050	2.13	20240208	9280	-22.41	20230620	6200	16.13	20230911	0.15	N	267790	500	39 억		51614	N	N	0	N	00	N
28	20240226	141018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	-190	5	-2.58	110802530	15385	104.50	7290	7290	7130	9560	5160	7360	7199.17	0.65	0	516	7553	7456	7323	7226	7093	7390	7160	39	2200	500	5290	10	1	7888500	566	-9.57	1.86	12	0.20	-749.00	3865.00	9280	20230620	-22.74	6200	20230911	15.65	8150	-12.02	20240124	7050	1.70	20240208	9280	-22.74	20230620	6200	15.65	20230911	0.15	N	267790	500	39 억		51614	N	N	0	N	00	N
29	20240226	131011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-170	5	-2.31	98647700	13693	93.00	7290	7290	7130	9560	5160	7360	7201.12	0.65	0	734	7553	7456	7323	7226	7093	7390	7160	39	2200	500	5290	10	1	7888500	567	-9.60	1.86	12	0.17	-749.00	3865.00	9280	20230620	-22.52	6200	20230911	15.97	8150	-11.78	20240124	7050	1.99	20240208	9280	-22.52	20230620	6200	15.97	20230911	0.15	N	267790	500	39 억		51614	N	N	0	N	00	N
30	20240226	121011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	-180	5	-2.45	96856260	13444	91.31	7290	7290	7130	9560	5160	7360	7201.25	0.65	0	800	7553	7456	7323	7226	7093	7390	7160	39	2200	500	5290	10	1	7888500	566	-9.59	1.86	12	0.17	-749.00	3865.00	9280	20230620	-22.63	6200	20230911	15.81	8150	-11.90	20240124	7050	1.84	20240208	9280	-22.63	20230620	6200	15.81	20230911	0.15	N	267790	500	39 억		51614	N	N	0	N	00	N
31	20240226	111009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	-190	5	-2.58	75619240	10479	71.17	7290	7290	7170	9560	5160	7360	7212.48	0.65	0	602	7553	7456	7323	7226	7093	7390	7160	39	2200	500	5290	10	1	7888500	566	-9.57	1.86	12	0.13	-749.00	3865.00	9280	20230620	-22.74	6200	20230911	15.65	8150	-12.02	20240124	7050	1.70	20240208	9280	-22.74	20230620	6200	15.65	20230911	0.15	N	267790	500	39 억		51614	N	N	0	N	00	N
32	20240226	101007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	-140	5	-1.90	39283480	5425	36.85	7290	7290	7190	9560	5160	7360	7235.00	0.65	0	205	7553	7456	7323	7226	7093	7390	7160	39	2200	500	5290	10	1	7888500	570	-9.64	1.87	12	0.07	-749.00	3865.00	9280	20230620	-22.20	6200	20230911	16.45	8150	-11.41	20240124	7050	2.41	20240208	9280	-22.20	20230620	6200	16.45	20230911	0.15	N	267790	500	39 억		51614	N	N	0	N	00	N
33	20240226	091005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	-110	5	-1.49	18402180	2540	17.25	7290	7290	7190	9560	5160	7360	7231.33	0.65	0	159	7553	7456	7323	7226	7093	7390	7160	39	2200	500	5290	10	1	7888500	572	-9.68	1.88	12	0.03	-749.00	3865.00	9280	20230620	-21.88	6200	20230911	16.94	8150	-11.04	20240124	7050	2.84	20240208	9280	-21.88	20230620	6200	16.94	20230911	0.15	N	267790	500	39 억		51614	N	N	0	N	00	N
34	20240223	161006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	110	2	1.52	104803390	14413	87.13	7400	7420	7190	9420	5080	7250	7271.99	0.67	0	-1623	7683	7466	7303	7086	6923	7385	7005	39	2170	500	5220	10	1	7888500	581	-9.83	1.90	12	0.18	-749.00	3865.00	9280	20230620	-20.69	6200	20230911	18.71	8150	-9.69	20240124	7050	4.40	20240208	9280	-20.69	20230620	6200	18.71	20230911	0.17	N	267790	500	39 억		53008	N	N	0	N	00	N
35	20240223	150959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-20	5	-0.28	94838360	13037	78.81	7400	7420	7190	9420	5080	7250	7275.32	0.67	0	-2347	7683	7466	7303	7086	6923	7385	7005	39	2170	500	5220	10	1	7888500	570	-9.65	1.87	12	0.17	-749.00	3865.00	9280	20230620	-22.09	6200	20230911	16.61	8150	-11.29	20240124	7050	2.55	20240208	9280	-22.09	20230620	6200	16.61	20230911	0.17	N	267790	500	39 억		53008	N	N	0	N	00	N
36	20240223	141001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	70	2	0.97	81799730	11254	68.03	7400	7420	7190	9420	5080	7250	7269.17	0.67	0	-1611	7683	7466	7303	7086	6923	7385	7005	39	2170	500	5220	10	1	7888500	577	-9.77	1.89	12	0.14	-749.00	3865.00	9280	20230620	-21.12	6200	20230911	18.06	8150	-10.18	20240124	7050	3.83	20240208	9280	-21.12	20230620	6200	18.06	20230911	0.17	N	267790	500	39 억		53008	N	N	0	N	00	N
37	20240223	130958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	70	2	0.97	76987140	10596	64.06	7400	7420	7190	9420	5080	7250	7266.28	0.67	0	-1542	7683	7466	7303	7086	6923	7385	7005	39	2170	500	5220	10	1	7888500	577	-9.77	1.89	12	0.13	-749.00	3865.00	9280	20230620	-21.12	6200	20230911	18.06	8150	-10.18	20240124	7050	3.83	20240208	9280	-21.12	20230620	6200	18.06	20230911	0.17	N	267790	500	39 억		53008	N	N	0	N	00	N
38	20240223	121002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	70	2	0.97	71554950	9853	59.56	7400	7420	7190	9420	5080	7250	7262.76	0.67	0	-1330	7683	7466	7303	7086	6923	7385	7005	39	2170	500	5220	10	1	7888500	577	-9.77	1.89	12	0.12	-749.00	3865.00	9280	20230620	-21.12	6200	20230911	18.06	8150	-10.18	20240124	7050	3.83	20240208	9280	-21.12	20230620	6200	18.06	20230911	0.17	N	267790	500	39 억		53008	N	N	0	N	00	N
39	20240223	110949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	0	3	0.00	61842080	8537	51.61	7400	7400	7190	9420	5080	7250	7243.72	0.67	0	-1327	7683	7466	7303	7086	6923	7385	7005	39	2170	500	5220	10	1	7888500	572	-9.68	1.88	12	0.11	-749.00	3865.00	9280	20230620	-21.88	6200	20230911	16.94	8150	-11.04	20240124	7050	2.84	20240208	9280	-21.88	20230620	6200	16.94	20230911	0.17	N	267790	500	39 억		53008	N	N	0	N	00	N
40	20240223	100956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	-60	5	-0.83	51272610	7079	42.79	7400	7400	7190	9420	5080	7250	7242.50	0.67	0	-1326	7683	7466	7303	7086	6923	7385	7005	39	2170	500	5220	10	1	7888500	567	-9.60	1.86	12	0.09	-749.00	3865.00	9280	20230620	-22.52	6200	20230911	15.97	8150	-11.78	20240124	7050	1.99	20240208	9280	-22.52	20230620	6200	15.97	20230911	0.17	N	267790	500	39 억		53008	N	N	0	N	00	N
41	20240223	090958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7280	30	2	0.41	5360670	737	4.46	7400	7400	7270	9420	5080	7250	7300.49	0.67	0	-66	7683	7466	7303	7086	6923	7385	7005	39	2170	500	5220	10	1	7888500	574	-9.72	1.88	12	0.01	-749.00	3865.00	9280	20230620	-21.55	6200	20230911	17.42	8150	-10.67	20240124	7050	3.26	20240208	9280	-21.55	20230620	6200	17.42	20230911	0.17	N	267790	500	39 억		53008	N	N	0	N	00	N
42	20240222	160945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	-80	5	-1.09	119079930	16512	204.99	7520	7520	7140	9520	5140	7330	7211.65	0.69	0	-1157	7483	7406	7333	7256	7183	7370	7220	39	2190	500	5270	10	1	7888500	572	-9.68	1.88	12	0.21	-749.00	3865.00	9280	20230620	-21.88	6200	20230911	16.94	8150	-11.04	20240124	7050	2.84	20240208	9280	-21.88	20230620	6200	16.94	20230911	0.19	N	267790	500	39 억		54252	N	N	0	N	00	N
43	20240222	150955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-100	5	-1.36	118275800	16401	203.61	7520	7520	7140	9520	5140	7330	7211.43	0.69	0	-1145	7483	7406	7333	7256	7183	7370	7220	39	2190	500	5270	10	1	7888500	570	-9.65	1.87	12	0.21	-749.00	3865.00	9280	20230620	-22.09	6200	20230911	16.61	8150	-11.29	20240124	7050	2.55	20240208	9280	-22.09	20230620	6200	16.61	20230911	0.19	N	267790	500	39 억		54252	N	N	0	N	00	N
44	20240222	140952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7250	-80	5	-1.09	97588970	13522	167.87	7520	7520	7160	9520	5140	7330	7216.97	0.69	0	-1163	7483	7406	7333	7256	7183	7370	7220	39	2190	500	5270	10	1	7888500	572	-9.68	1.88	12	0.17	-749.00	3865.00	9280	20230620	-21.88	6200	20230911	16.94	8150	-11.04	20240124	7050	2.84	20240208	9280	-21.88	20230620	6200	16.94	20230911	0.19	N	267790	500	39 억		54252	N	N	0	N	00	N
45	20240222	130938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7160	-170	5	-2.32	82741850	11460	142.27	7520	7520	7160	9520	5140	7330	7219.96	0.69	0	-1188	7483	7406	7333	7256	7183	7370	7220	39	2190	500	5270	10	1	7888500	565	-9.56	1.85	12	0.15	-749.00	3865.00	9280	20230620	-22.84	6200	20230911	15.48	8150	-12.15	20240124	7050	1.56	20240208	9280	-22.84	20230620	6200	15.48	20230911	0.19	N	267790	500	39 억		54252	N	N	0	N	00	N
46	20240222	120949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	-110	5	-1.50	51332930	7087	87.98	7520	7520	7170	9520	5140	7330	7243.13	0.69	0	-1207	7483	7406	7333	7256	7183	7370	7220	39	2190	500	5270	10	1	7888500	570	-9.64	1.87	12	0.09	-749.00	3865.00	9280	20230620	-22.20	6200	20230911	16.45	8150	-11.41	20240124	7050	2.41	20240208	9280	-22.20	20230620	6200	16.45	20230911	0.19	N	267790	500	39 억		54252	N	N	0	N	00	N
47	20240222	110947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7220	-110	5	-1.50	43161860	5951	73.88	7520	7520	7180	9520	5140	7330	7252.75	0.69	0	-1202	7483	7406	7333	7256	7183	7370	7220	39	2190	500	5270	10	1	7888500	570	-9.64	1.87	12	0.08	-749.00	3865.00	9280	20230620	-22.20	6200	20230911	16.45	8150	-11.41	20240124	7050	2.41	20240208	9280	-22.20	20230620	6200	16.45	20230911	0.19	N	267790	500	39 억		54252	N	N	0	N	00	N
48	20240222	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7210	-120	5	-1.64	38583070	5316	66.00	7520	7520	7180	9520	5140	7330	7257.78	0.69	0	-1144	7483	7406	7333	7256	7183	7370	7220	39	2190	500	5270	10	1	7888500	569	-9.63	1.87	12	0.07	-749.00	3865.00	9280	20230620	-22.31	6200	20230911	16.29	8150	-11.53	20240124	7050	2.27	20240208	9280	-22.31	20230620	6200	16.29	20230911	0.19	N	267790	500	39 억		54252	N	N	0	N	00	N
49	20240222	090956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	0	3	0.00	7354350	998	12.39	7520	7520	7330	9520	5140	7330	7369.48	0.69	0	-504	7483	7406	7333	7256	7183	7370	7220	39	2190	500	5270	10	1	7888500	578	-9.79	1.90	12	0.01	-749.00	3865.00	9280	20230620	-21.01	6200	20230911	18.23	8150	-10.06	20240124	7050	3.97	20240208	9280	-21.01	20230620	6200	18.23	20230911	0.19	N	267790	500	39 억		54252	N	N	0	N	00	N
50	20240221	160945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	-60	5	-0.81	53812230	7331	45.31	7390	7410	7260	9600	5180	7390	7339.87	0.69	0	840	7576	7482	7386	7292	7196	7530	7340	39	2210	500	5320	10	1	7888500	578	-9.79	1.90	12	0.09	-749.00	3865.00	9280	20230620	-21.01	6200	20230911	18.23	8150	-10.06	20240124	7050	3.97	20240208	9280	-21.01	20230620	6200	18.23	20230911	0.19	N	267790	500	39 억		54256	N	N	0	N	00	N
51	20240221	150934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7310	-80	5	-1.08	52597550	7165	44.29	7390	7410	7260	9600	5180	7390	7340.40	0.69	0	853	7576	7482	7386	7292	7196	7530	7340	39	2210	500	5320	10	1	7888500	577	-9.76	1.89	12	0.09	-749.00	3865.00	9280	20230620	-21.23	6200	20230911	17.90	8150	-10.31	20240124	7050	3.69	20240208	9280	-21.23	20230620	6200	17.90	20230911	0.19	N	267790	500	39 억		54256	N	N	0	N	00	N
52	20240221	140935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	-30	5	-0.41	41259230	5615	34.71	7390	7410	7260	9600	5180	7390	7347.49	0.69	0	956	7576	7482	7386	7292	7196	7530	7340	39	2210	500	5320	10	1	7888500	581	-9.83	1.90	12	0.07	-749.00	3865.00	9280	20230620	-20.69	6200	20230911	18.71	8150	-9.69	20240124	7050	4.40	20240208	9280	-20.69	20230620	6200	18.71	20230911	0.19	N	267790	500	39 억		54256	N	N	0	N	00	N
53	20240221	130935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7310	-80	5	-1.08	40702180	5539	34.24	7390	7410	7260	9600	5180	7390	7347.74	0.69	0	962	7576	7482	7386	7292	7196	7530	7340	39	2210	500	5320	10	1	7888500	577	-9.76	1.89	12	0.07	-749.00	3865.00	9280	20230620	-21.23	6200	20230911	17.90	8150	-10.31	20240124	7050	3.69	20240208	9280	-21.23	20230620	6200	17.90	20230911	0.19	N	267790	500	39 억		54256	N	N	0	N	00	N
54	20240221	120938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	-50	5	-0.68	31383390	4265	26.36	7390	7410	7260	9600	5180	7390	7357.81	0.69	0	1069	7576	7482	7386	7292	7196	7530	7340	39	2210	500	5320	10	1	7888500	579	-9.80	1.90	12	0.05	-749.00	3865.00	9280	20230620	-20.91	6200	20230911	18.39	8150	-9.94	20240124	7050	4.11	20240208	9280	-20.91	20230620	6200	18.39	20230911	0.19	N	267790	500	39 억		54256	N	N	0	N	00	N
55	20240221	110944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	20	2	0.27	20370700	2768	17.11	7390	7410	7260	9600	5180	7390	7358.54	0.69	0	147	7576	7482	7386	7292	7196	7530	7340	39	2210	500	5320	10	1	7888500	585	-9.89	1.92	12	0.04	-749.00	3865.00	9280	20230620	-20.15	6200	20230911	19.52	8150	-9.08	20240124	7050	5.11	20240208	9280	-20.15	20230620	6200	19.52	20230911	0.19	N	267790	500	39 억		54256	N	N	0	N	00	N
56	20240221	100935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	-30	5	-0.41	12793280	1738	10.74	7390	7390	7260	9600	5180	7390	7359.66	0.69	0	-278	7576	7482	7386	7292	7196	7530	7340	39	2210	500	5320	10	1	7888500	581	-9.83	1.90	12	0.02	-749.00	3865.00	9280	20230620	-20.69	6200	20230911	18.71	8150	-9.69	20240124	7050	4.40	20240208	9280	-20.69	20230620	6200	18.71	20230911	0.19	N	267790	500	39 억		54256	N	N	0	N	00	N
57	20240221	090935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-10	5	-0.14	7285300	987	6.10	7390	7390	7350	9600	5180	7390	7380.57	0.69	0	-200	7576	7482	7386	7292	7196	7530	7340	39	2210	500	5320	10	1	7888500	582	-9.85	1.91	12	0.01	-749.00	3865.00	9280	20230620	-20.47	6200	20230911	19.03	8150	-9.45	20240124	7050	4.68	20240208	9280	-20.47	20230620	6200	19.03	20230911	0.19	N	267790	500	39 억		54256	N	N	0	N	00	N
58	20240220	160930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	40	2	0.54	117109310	15905	216.60	7350	7480	7290	9550	5150	7350	7363.02	0.65	0	2690	7676	7512	7416	7252	7156	7465	7205	39	2200	500	5290	10	1	7888500	583	-9.87	1.91	12	0.20	-749.00	3865.00	9280	20230620	-20.37	6200	20230911	19.19	8150	-9.33	20240124	7050	4.82	20240208	9280	-20.37	20230620	6200	19.19	20230911	0.19	N	267790	500	39 억		51604	N	N	0	N	00	N
59	20240220	150929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	-50	5	-0.68	114809130	15593	212.35	7350	7480	7290	9550	5150	7350	7362.86	0.65	0	2810	7676	7512	7416	7252	7156	7465	7205	39	2200	500	5290	10	1	7888500	576	-9.75	1.89	12	0.20	-749.00	3865.00	9280	20230620	-21.34	6200	20230911	17.74	8150	-10.43	20240124	7050	3.55	20240208	9280	-21.34	20230620	6200	17.74	20230911	0.19	N	267790	500	39 억		51604	N	N	0	N	00	N
60	20240220	140927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	0	3	0.00	92308190	12515	170.43	7350	7480	7290	9550	5150	7350	7375.80	0.65	0	2387	7676	7512	7416	7252	7156	7465	7205	39	2200	500	5290	10	1	7888500	580	-9.81	1.90	12	0.16	-749.00	3865.00	9280	20230620	-20.80	6200	20230911	18.55	8150	-9.82	20240124	7050	4.26	20240208	9280	-20.80	20230620	6200	18.55	20230911	0.19	N	267790	500	39 억		51604	N	N	0	N	00	N
61	20240220	130930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7400	50	2	0.68	74358530	10085	137.34	7350	7480	7290	9550	5150	7350	7373.18	0.65	0	2387	7676	7512	7416	7252	7156	7465	7205	39	2200	500	5290	10	1	7888500	584	-9.88	1.91	12	0.13	-749.00	3865.00	9280	20230620	-20.26	6200	20230911	19.35	8150	-9.20	20240124	7050	4.96	20240208	9280	-20.26	20230620	6200	19.35	20230911	0.19	N	267790	500	39 억		51604	N	N	0	N	00	N
62	20240220	120923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	110	2	1.50	62287060	8458	115.18	7350	7480	7290	9550	5150	7350	7364.28	0.65	0	2363	7676	7512	7416	7252	7156	7465	7205	39	2200	500	5290	10	1	7888500	588	-9.96	1.93	12	0.11	-749.00	3865.00	9280	20230620	-19.61	6200	20230911	20.32	8150	-8.47	20240124	7050	5.82	20240208	9280	-19.61	20230620	6200	20.32	20230911	0.19	N	267790	500	39 억		51604	N	N	0	N	00	N
63	20240220	110925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	100	2	1.36	54134520	7364	100.29	7350	7450	7290	9550	5150	7350	7351.24	0.65	0	2896	7676	7512	7416	7252	7156	7465	7205	39	2200	500	5290	10	1	7888500	588	-9.95	1.93	12	0.09	-749.00	3865.00	9280	20230620	-19.72	6200	20230911	20.16	8150	-8.59	20240124	7050	5.67	20240208	9280	-19.72	20230620	6200	20.16	20230911	0.19	N	267790	500	39 억		51604	N	N	0	N	00	N
64	20240220	100918	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	0	3	0.00	41951030	5722	77.92	7350	7400	7290	9550	5150	7350	7331.53	0.65	0	1929	7676	7512	7416	7252	7156	7465	7205	39	2200	500	5290	10	1	7888500	580	-9.81	1.90	12	0.07	-749.00	3865.00	9280	20230620	-20.80	6200	20230911	18.55	8150	-9.82	20240124	7050	4.26	20240208	9280	-20.80	20230620	6200	18.55	20230911	0.19	N	267790	500	39 억		51604	N	N	0	N	00	N
65	20240220	090935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	0	3	0.00	24358270	3331	45.36	7350	7350	7290	9550	5150	7350	7312.60	0.65	0	1981	7676	7512	7416	7252	7156	7465	7205	39	2200	500	5290	10	1	7888500	580	-9.81	1.90	12	0.04	-749.00	3865.00	9280	20230620	-20.80	6200	20230911	18.55	8150	-9.82	20240124	7050	4.26	20240208	9280	-20.80	20230620	6200	18.55	20230911	0.19	N	267790	500	39 억		51604	N	N	0	N	00	N
66	20240219	160930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	-120	5	-1.61	54412950	7343	72.68	7580	7580	7320	9710	5230	7470	7403.33	0.67	0	-1561	7656	7562	7406	7312	7156	7610	7360	39	2240	500	5370	10	1	7888500	580	-9.81	1.90	12	0.09	-749.00	3865.00	9280	20230620	-20.80	6200	20230911	18.55	8150	-9.82	20240124	7050	4.26	20240208	9280	-20.80	20230620	6200	18.55	20230911	0.14	N	267790	500	39 억		53051	N	N	0	N	00	N
67	20240219	150935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	-110	5	-1.47	52592080	7095	70.23	7580	7580	7320	9710	5230	7470	7405.46	0.67	0	-1535	7656	7562	7406	7312	7156	7610	7360	39	2240	500	5370	10	1	7888500	581	-9.83	1.90	12	0.09	-749.00	3865.00	9280	20230620	-20.69	6200	20230911	18.71	8150	-9.69	20240124	7050	4.40	20240208	9280	-20.69	20230620	6200	18.71	20230911	0.14	N	267790	500	39 억		53051	N	N	0	N	00	N
68	20240219	140934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	-120	5	-1.61	37696540	5069	50.17	7580	7580	7320	9710	5230	7470	7430.62	0.67	0	-1411	7656	7562	7406	7312	7156	7610	7360	39	2240	500	5370	10	1	7888500	580	-9.81	1.90	12	0.06	-749.00	3865.00	9280	20230620	-20.80	6200	20230911	18.55	8150	-9.82	20240124	7050	4.26	20240208	9280	-20.80	20230620	6200	18.55	20230911	0.14	N	267790	500	39 억		53051	N	N	0	N	00	N
69	20240219	130931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7400	-70	5	-0.94	28115590	3767	37.29	7580	7580	7320	9710	5230	7470	7462.00	0.67	0	-1062	7656	7562	7406	7312	7156	7610	7360	39	2240	500	5370	10	1	7888500	584	-9.88	1.91	12	0.05	-749.00	3865.00	9280	20230620	-20.26	6200	20230911	19.35	8150	-9.20	20240124	7050	4.96	20240208	9280	-20.26	20230620	6200	19.35	20230911	0.14	N	267790	500	39 억		53051	N	N	0	N	00	N
70	20240219	120931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	-40	5	-0.54	23677500	3167	31.35	7580	7580	7320	9710	5230	7470	7478.38	0.67	0	-583	7656	7562	7406	7312	7156	7610	7360	39	2240	500	5370	10	1	7888500	586	-9.92	1.92	12	0.04	-749.00	3865.00	9280	20230620	-19.94	6200	20230911	19.84	8150	-8.83	20240124	7050	5.39	20240208	9280	-19.94	20230620	6200	19.84	20230911	0.14	N	267790	500	39 억		53051	N	N	0	N	00	N
71	20240219	110928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	-40	5	-0.54	22852580	3056	30.25	7580	7580	7320	9710	5230	7470	7480.66	0.67	0	-488	7656	7562	7406	7312	7156	7610	7360	39	2240	500	5370	10	1	7888500	586	-9.92	1.92	12	0.04	-749.00	3865.00	9280	20230620	-19.94	6200	20230911	19.84	8150	-8.83	20240124	7050	5.39	20240208	9280	-19.94	20230620	6200	19.84	20230911	0.14	N	267790	500	39 억		53051	N	N	0	N	00	N
72	20240219	100924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7420	-50	5	-0.67	18705450	2497	24.72	7580	7580	7320	9710	5230	7470	7500.79	0.67	0	-267	7656	7562	7406	7312	7156	7610	7360	39	2240	500	5370	10	1	7888500	585	-9.91	1.92	12	0.03	-749.00	3865.00	9280	20230620	-20.04	6200	20230911	19.68	8150	-8.96	20240124	7050	5.25	20240208	9280	-20.04	20230620	6200	19.68	20230911	0.14	N	267790	500	39 억		53051	N	N	0	N	00	N
73	20240219	090925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	40	2	0.54	13449710	1792	17.74	7580	7580	7320	9710	5230	7470	7532.72	0.67	0	-211	7656	7562	7406	7312	7156	7610	7360	39	2240	500	5370	10	1	7888500	592	-10.03	1.94	12	0.02	-749.00	3865.00	9280	20230620	-19.07	6200	20230911	21.13	8150	-7.85	20240124	7050	6.52	20240208	9280	-19.07	20230620	6200	21.13	20230911	0.14	N	267790	500	39 억		53051	N	N	0	N	00	N
74	20240216	160919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	-50	5	-0.66	70897110	9588	51.57	7450	7500	7250	9770	5270	7520	7389.86	0.68	0	-1597	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7888500	589	-9.97	1.93	12	0.12	-749.00	3865.00	9280	20230620	-19.50	6200	20230911	20.48	8150	-8.34	20240124	7050	5.96	20240208	9280	-19.50	20230620	6200	20.48	20230911	0.14	N	267790	500	39 억		53536	N	N	0	N	00	N
75	20240216	150925	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	-50	5	-0.66	68035270	9204	49.51	7450	7500	7250	9770	5270	7520	7387.28	0.68	0	-1558	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7888500	589	-9.97	1.93	12	0.12	-749.00	3865.00	9280	20230620	-19.50	6200	20230911	20.48	8150	-8.34	20240124	7050	5.96	20240208	9280	-19.50	20230620	6200	20.48	20230911	0.14	N	267790	500	39 억		53536	N	N	0	N	00	N
76	20240216	140929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	-60	5	-0.80	56694260	7676	41.29	7450	7460	7250	9770	5270	7520	7380.04	0.68	0	-2168	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7888500	588	-9.96	1.93	12	0.10	-749.00	3865.00	9280	20230620	-19.61	6200	20230911	20.32	8150	-8.47	20240124	7050	5.82	20240208	9280	-19.61	20230620	6200	20.32	20230911	0.14	N	267790	500	39 억		53536	N	N	0	N	00	N
77	20240216	130923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	-150	5	-1.99	46172170	6253	33.63	7450	7460	7250	9770	5270	7520	7376.62	0.68	0	-1959	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7888500	581	-9.84	1.91	12	0.08	-749.00	3865.00	9280	20230620	-20.58	6200	20230911	18.87	8150	-9.57	20240124	7050	4.54	20240208	9280	-20.58	20230620	6200	18.87	20230911	0.14	N	267790	500	39 억		53536	N	N	0	N	00	N
78	20240216	120926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	-150	5	-1.99	44571300	6036	32.47	7450	7460	7250	9770	5270	7520	7376.59	0.68	0	-1881	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7888500	581	-9.84	1.91	12	0.08	-749.00	3865.00	9280	20230620	-20.58	6200	20230911	18.87	8150	-9.57	20240124	7050	4.54	20240208	9280	-20.58	20230620	6200	18.87	20230911	0.14	N	267790	500	39 억		53536	N	N	0	N	00	N
79	20240216	110932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	-180	5	-2.39	34329990	4643	24.97	7450	7460	7250	9770	5270	7520	7384.53	0.68	0	-1835	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7888500	579	-9.80	1.90	12	0.06	-749.00	3865.00	9280	20230620	-20.91	6200	20230911	18.39	8150	-9.94	20240124	7050	4.11	20240208	9280	-20.91	20230620	6200	18.39	20230911	0.14	N	267790	500	39 억		53536	N	N	0	N	00	N
80	20240216	100926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	-180	5	-2.39	29518500	3990	21.46	7450	7460	7250	9770	5270	7520	7387.42	0.68	0	-1764	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7888500	579	-9.80	1.90	12	0.05	-749.00	3865.00	9280	20230620	-20.91	6200	20230911	18.39	8150	-9.94	20240124	7050	4.11	20240208	9280	-20.91	20230620	6200	18.39	20230911	0.14	N	267790	500	39 억		53536	N	N	0	N	00	N
81	20240216	090919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7420	-100	5	-1.33	10895410	1465	7.88	7450	7460	7380	9770	5270	7520	7413.80	0.68	0	-886	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7888500	585	-9.91	1.92	12	0.02	-749.00	3865.00	9280	20230620	-20.04	6200	20230911	19.68	8150	-8.96	20240124	7050	5.25	20240208	9280	-20.04	20230620	6200	19.68	20230911	0.14	N	267790	500	39 억		53536	N	N	0	N	00	N
82	20240215	160917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7520	50	2	0.67	140103680	18569	182.78	7470	7700	7370	9710	5230	7470	7547.81	0.69	0	-1087	7630	7550	7430	7350	7230	7590	7390	39	2240	500	5370	10	1	7888500	593	-10.04	1.95	12	0.24	-749.00	3865.00	9280	20230620	-18.97	6200	20230911	21.29	8150	-7.73	20240124	7050	6.67	20240208	9280	-18.97	20230620	6200	21.29	20230911	0.14	N	267790	500	39 억		54317	N	N	0	N	00	N
83	20240215	150923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7500	30	2	0.40	135642450	17975	176.94	7470	7700	7370	9710	5230	7470	7549.03	0.69	0	-1021	7630	7550	7430	7350	7230	7590	7390	39	2240	500	5370	10	1	7888500	592	-10.01	1.94	12	0.23	-749.00	3865.00	9280	20230620	-19.18	6200	20230911	20.97	8150	-7.98	20240124	7050	6.38	20240208	9280	-19.18	20230620	6200	20.97	20230911	0.14	N	267790	500	39 억		54317	N	N	0	N	00	N
84	20240215	140917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	-10	5	-0.13	118194600	15620	153.76	7470	7700	7420	9710	5230	7470	7571.09	0.69	0	-1001	7630	7550	7430	7350	7230	7590	7390	39	2240	500	5370	10	1	7888500	588	-9.96	1.93	12	0.20	-749.00	3865.00	9280	20230620	-19.61	6200	20230911	20.32	8150	-8.47	20240124	7050	5.82	20240208	9280	-19.61	20230620	6200	20.32	20230911	0.14	N	267790	500	39 억		54317	N	N	0	N	00	N
85	20240215	130854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7440	-30	5	-0.40	111694620	14746	145.15	7470	7700	7420	9710	5230	7470	7579.40	0.69	0	-1226	7630	7550	7430	7350	7230	7590	7390	39	2240	500	5370	10	1	7888500	587	-9.93	1.92	12	0.19	-749.00	3865.00	9280	20230620	-19.83	6200	20230911	20.00	8150	-8.71	20240124	7050	5.53	20240208	9280	-19.83	20230620	6200	20.00	20230911	0.14	N	267790	500	39 억		54317	N	N	0	N	00	N
86	20240215	120918	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	0	3	0.00	103534420	13649	134.35	7470	7700	7440	9710	5230	7470	7591.28	0.69	0	-781	7630	7550	7430	7350	7230	7590	7390	39	2240	500	5370	10	1	7888500	589	-9.97	1.93	12	0.17	-749.00	3865.00	9280	20230620	-19.50	6200	20230911	20.48	8150	-8.34	20240124	7050	5.96	20240208	9280	-19.50	20230620	6200	20.48	20230911	0.14	N	267790	500	39 억		54317	N	N	0	N	00	N
87	20240215	110911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7520	50	2	0.67	87834260	11548	113.67	7470	7700	7470	9710	5230	7470	7614.14	0.69	0	-645	7630	7550	7430	7350	7230	7590	7390	39	2240	500	5370	10	1	7888500	593	-10.04	1.95	12	0.15	-749.00	3865.00	9280	20230620	-18.97	6200	20230911	21.29	8150	-7.73	20240124	7050	6.67	20240208	9280	-18.97	20230620	6200	21.29	20230911	0.14	N	267790	500	39 억		54317	N	N	0	N	00	N
88	20240215	100910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	130	2	1.74	76875080	10093	99.35	7470	7700	7470	9710	5230	7470	7626.79	0.69	0	-668	7630	7550	7430	7350	7230	7590	7390	39	2240	500	5370	10	1	7888500	600	-10.15	1.97	12	0.13	-749.00	3865.00	9280	20230620	-18.10	6200	20230911	22.58	8150	-6.75	20240124	7050	7.80	20240208	9280	-18.10	20230620	6200	22.58	20230911	0.14	N	267790	500	39 억		54317	N	N	0	N	00	N
89	20240215	090913	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	60	2	0.80	11188720	1495	14.72	7470	7530	7470	9710	5230	7470	7494.96	0.69	0	341	7630	7550	7430	7350	7230	7590	7390	39	2240	500	5370	10	1	7888500	594	-10.05	1.95	12	0.02	-749.00	3865.00	9280	20230620	-18.86	6200	20230911	21.45	8150	-7.61	20240124	7050	6.81	20240208	9280	-18.86	20230620	6200	21.45	20230911	0.14	N	267790	500	39 억		54317	N	N	0	N	00	N
90	20240214	160907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	100	2	1.36	74986280	10144	77.36	7360	7510	7310	9580	5160	7370	7395.85	0.70	0	-837	7650	7510	7380	7240	7110	7580	7310	39	2210	500	5300	10	1	7888500	589	-9.97	1.93	12	0.13	-749.00	3865.00	9280	20230620	-19.50	6200	20230911	20.48	8150	-8.34	20240124	7050	5.96	20240208	9280	-19.50	20230620	6200	20.48	20230911	0.14	N	267790	500	39 억		55046	N	N	0	N	00	N
91	20240214	150908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	90	2	1.22	73343600	9924	75.68	7360	7510	7310	9580	5160	7370	7394.01	0.70	0	-824	7650	7510	7380	7240	7110	7580	7310	39	2210	500	5300	10	1	7888500	588	-9.96	1.93	12	0.13	-749.00	3865.00	9280	20230620	-19.61	6200	20230911	20.32	8150	-8.47	20240124	7050	5.82	20240208	9280	-19.61	20230620	6200	20.32	20230911	0.14	N	267790	500	39 억		55046	N	N	0	N	00	N
92	20240214	140905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	140	2	1.90	66960610	9067	69.15	7360	7510	7310	9580	5160	7370	7387.94	0.70	0	-628	7650	7510	7380	7240	7110	7580	7310	39	2210	500	5300	10	1	7888500	592	-10.03	1.94	12	0.11	-749.00	3865.00	9280	20230620	-19.07	6200	20230911	21.13	8150	-7.85	20240124	7050	6.52	20240208	9280	-19.07	20230620	6200	21.13	20230911	0.14	N	267790	500	39 억		55046	N	N	0	N	00	N
93	20240214	130908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7420	50	2	0.68	58813950	7975	60.82	7360	7490	7310	9580	5160	7370	7375.84	0.70	0	-613	7650	7510	7380	7240	7110	7580	7310	39	2210	500	5300	10	1	7888500	585	-9.91	1.92	12	0.10	-749.00	3865.00	9280	20230620	-20.04	6200	20230911	19.68	8150	-8.96	20240124	7050	5.25	20240208	9280	-20.04	20230620	6200	19.68	20230911	0.14	N	267790	500	39 억		55046	N	N	0	N	00	N
94	20240214	120901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7400	30	2	0.41	45637070	6189	47.20	7360	7490	7310	9580	5160	7370	7375.08	0.70	0	-637	7650	7510	7380	7240	7110	7580	7310	39	2210	500	5300	10	1	7888500	584	-9.88	1.91	12	0.08	-749.00	3865.00	9280	20230620	-20.26	6200	20230911	19.35	8150	-9.20	20240124	7050	4.96	20240208	9280	-20.26	20230620	6200	19.35	20230911	0.14	N	267790	500	39 억		55046	N	N	0	N	00	N
95	20240214	110906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7440	70	2	0.95	36853780	5001	38.14	7360	7490	7310	9580	5160	7370	7368.99	0.70	0	-333	7650	7510	7380	7240	7110	7580	7310	39	2210	500	5300	10	1	7888500	587	-9.93	1.92	12	0.06	-749.00	3865.00	9280	20230620	-19.83	6200	20230911	20.00	8150	-8.71	20240124	7050	5.53	20240208	9280	-19.83	20230620	6200	20.00	20230911	0.14	N	267790	500	39 억		55046	N	N	0	N	00	N
96	20240214	090857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	-20	5	-0.27	20867240	2836	21.63	7360	7360	7330	9580	5160	7370	7345.60	0.70	0	-623	7650	7510	7380	7240	7110	7580	7310	39	2210	500	5300	10	1	7888500	580	-9.81	1.90	12	0.04	-749.00	3865.00	9280	20230620	-20.80	6200	20230911	18.55	8150	-9.82	20240124	7050	4.26	20240208	9280	-20.80	20230620	6200	18.55	20230911	0.14	N	267790	500	39 억		55046	N	N	0	N	00	N
97	20240213	160855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	120	2	1.66	96132420	13113	175.28	7250	7520	7250	9420	5080	7250	7332.05	0.68	0	1159	7410	7330	7190	7110	6970	7370	7150	39	2170	500	5220	10	1	7888500	581	-9.84	1.91	12	0.17	-749.00	3865.00	9280	20230620	-20.58	6200	20230911	18.87	8150	-9.57	20240124	7050	4.54	20240208	9280	-20.58	20230620	6200	18.87	20230911	0.08	N	267790	500	39 억		53562	N	N	0	N	00	N
98	20240213	150854	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	90	2	1.24	92285080	12591	168.31	7250	7520	7250	9420	5080	7250	7330.73	0.68	0	1290	7410	7330	7190	7110	6970	7370	7150	39	2170	500	5220	10	1	7888500	579	-9.80	1.90	12	0.16	-749.00	3865.00	9280	20230620	-20.91	6200	20230911	18.39	8150	-9.94	20240124	7050	4.11	20240208	9280	-20.91	20230620	6200	18.39	20230911	0.08	N	267790	500	39 억		53562	N	N	0	N	00	N
99	20240213	140903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7420	170	2	2.34	73086190	9981	133.42	7250	7520	7250	9420	5080	7250	7324.01	0.68	0	1702	7410	7330	7190	7110	6970	7370	7150	39	2170	500	5220	10	1	7888500	585	-9.91	1.92	12	0.13	-749.00	3865.00	9280	20230620	-20.04	6200	20230911	19.68	8150	-8.96	20240124	7050	5.25	20240208	9280	-20.04	20230620	6200	19.68	20230911	0.08	N	267790	500	39 억		53562	N	N	0	N	00	N
100	20240213	130851	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	120	2	1.66	69119020	9446	126.27	7250	7520	7250	9420	5080	7250	7318.73	0.68	0	2035	7410	7330	7190	7110	6970	7370	7150	39	2170	500	5220	10	1	7888500	581	-9.84	1.91	12	0.12	-749.00	3865.00	9280	20230620	-20.58	6200	20230911	18.87	8150	-9.57	20240124	7050	4.54	20240208	9280	-20.58	20230620	6200	18.87	20230911	0.08	N	267790	500	39 억		53562	N	N	0	N	00	N
101	20240213	120902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	110	2	1.52	64758660	8854	118.35	7250	7520	7250	9420	5080	7250	7315.54	0.68	0	2060	7410	7330	7190	7110	6970	7370	7150	39	2170	500	5220	10	1	7888500	581	-9.83	1.90	12	0.11	-749.00	3865.00	9280	20230620	-20.69	6200	20230911	18.71	8150	-9.69	20240124	7050	4.40	20240208	9280	-20.69	20230620	6200	18.71	20230911	0.08	N	267790	500	39 억		53562	N	N	0	N	00	N
102	20240213	110924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	70	2	0.97	33482330	4566	61.03	7250	7520	7250	9420	5080	7250	7336.77	0.68	0	550	7410	7330	7190	7110	6970	7370	7150	39	2170	500	5220	10	1	7888500	577	-9.77	1.89	12	0.06	-749.00	3865.00	9280	20230620	-21.12	6200	20230911	18.06	8150	-10.18	20240124	7050	3.83	20240208	9280	-21.12	20230620	6200	18.06	20230911	0.08	N	267790	500	39 억		53562	N	N	0	N	00	N
103	20240213	100740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	90	2	1.24	21675540	2959	39.55	7250	7520	7250	9420	5080	7250	7330.75	0.68	0	630	7410	7330	7190	7110	6970	7370	7150	39	2170	500	5220	10	1	7888500	579	-9.80	1.90	12	0.04	-749.00	3865.00	9280	20230620	-20.91	6200	20230911	18.39	8150	-9.94	20240124	7050	4.11	20240208	9280	-20.91	20230620	6200	18.39	20230911	0.08	N	267790	500	39 억		53562	N	N	0	N	00	N