KissMeData/008290/price/prices-20240101.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	20240123	120234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	-6	5	-0.79	6529274	8586	24.43	789	789	748	986	532	759	760.46	2.79	0	-908	793	775	761	743	729	769	737	203	227	500	510	1	1	40693679	306	-8.76	2.06	12	0.02	-86.00	366.00	1393	20230613	-45.94	655	20231004	14.96	789	-4.56	20240123	724	4.01	20240102	1393	-45.94	20230613	655	14.96	20231004	0.00	N	008290	500	203 억		1133373	N	N	0	N	00	N
3	20240123	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	751	-8	5	-1.05	5981156	7858	22.36	789	789	748	986	532	759	761.16	2.79	0	-910	793	775	761	743	729	769	737	203	227	500	510	1	1	40693679	306	-8.73	2.05	12	0.02	-86.00	366.00	1393	20230613	-46.09	655	20231004	14.66	789	-4.82	20240123	724	3.73	20240102	1393	-46.09	20230613	655	14.66	20231004	0.00	N	008290	500	203 억		1133373	N	N	0	N	00	N
4	20240123	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	759	0	3	0.00	5107330	6702	19.07	789	789	748	986	532	759	762.07	2.79	0	-691	793	775	761	743	729	769	737	203	227	500	510	1	1	40693679	309	-8.83	2.07	12	0.02	-86.00	366.00	1393	20230613	-45.51	655	20231004	15.88	789	-3.80	20240123	724	4.83	20240102	1393	-45.51	20230613	655	15.88	20231004	0.00	N	008290	500	203 억		1133373	N	N	0	N	00	N
5	20240123	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	762	3	2	0.40	1515941	1954	5.56	789	789	759	986	532	759	776.08	2.79	0	768	793	775	761	743	729	769	737	203	227	500	510	1	1	40693679	310	-8.86	2.08	12	0.00	-86.00	366.00	1393	20230613	-45.30	655	20231004	16.34	789	-3.42	20240123	724	5.25	20240102	1393	-45.30	20230613	655	16.34	20231004	0.00	N	008290	500	203 억		1133373	N	N	0	N	00	N
6	20240119	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	-7	5	-0.92	19885985	26384	34.56	760	765	742	988	532	760	753.71	2.79	0	-1508	765	762	757	754	749	764	756	203	228	500	510	1	1	40693679	306	-8.76	2.06	12	0.06	-86.00	366.00	1393	20230613	-45.94	655	20231004	14.96	775	-2.84	20240104	724	4.01	20240102	1393	-45.94	20230613	655	14.96	20231004	0.00	N	008290	500	203 억		1136722	N	N	0	N	00	N
7	20240119	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	-8	5	-1.05	18248715	24205	31.70	760	765	742	988	532	760	753.92	2.79	0	-1474	765	762	757	754	749	764	756	203	228	500	510	1	1	40693679	306	-8.74	2.05	12	0.06	-86.00	366.00	1393	20230613	-46.02	655	20231004	14.81	775	-2.97	20240104	724	3.87	20240102	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1136722	N	N	0	N	00	N
8	20240119	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	751	-9	5	-1.18	17805825	23615	30.93	760	765	742	988	532	760	754.00	2.79	0	-1254	765	762	757	754	749	764	756	203	228	500	510	1	1	40693679	306	-8.73	2.05	12	0.06	-86.00	366.00	1393	20230613	-46.09	655	20231004	14.66	775	-3.10	20240104	724	3.73	20240102	1393	-46.09	20230613	655	14.66	20231004	0.00	N	008290	500	203 억		1136722	N	N	0	N	00	N
9	20240119	130233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	-14	5	-1.84	14654605	19418	25.43	760	765	742	988	532	760	754.69	2.79	0	-1129	765	762	757	754	749	764	756	203	228	500	510	1	1	40693679	304	-8.67	2.04	12	0.05	-86.00	366.00	1393	20230613	-46.45	655	20231004	13.89	775	-3.74	20240104	724	3.04	20240102	1393	-46.45	20230613	655	13.89	20231004	0.00	N	008290	500	203 억		1136722	N	N	0	N	00	N
10	20240119	120234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	757	-3	5	-0.39	11967988	15809	20.71	760	765	743	988	532	760	757.04	2.79	0	-1060	765	762	757	754	749	764	756	203	228	500	510	1	1	40693679	308	-8.80	2.07	12	0.04	-86.00	366.00	1393	20230613	-45.66	655	20231004	15.57	775	-2.32	20240104	724	4.56	20240102	1393	-45.66	20230613	655	15.57	20231004	0.00	N	008290	500	203 억		1136722	N	N	0	N	00	N
11	20240119	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	759	-1	5	-0.13	5155570	6819	8.93	760	760	753	988	532	760	756.06	2.79	0	-776	765	762	757	754	749	764	756	203	228	500	510	1	1	40693679	309	-8.83	2.07	12	0.02	-86.00	366.00	1393	20230613	-45.51	655	20231004	15.88	775	-2.06	20240104	724	4.83	20240102	1393	-45.51	20230613	655	15.88	20231004	0.00	N	008290	500	203 억		1136722	N	N	0	N	00	N
12	20240119	100236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	0	3	0.00	3540814	4684	6.14	760	760	753	988	532	760	755.94	2.79	0	-84	765	762	757	754	749	764	756	203	228	500	510	1	1	40693679	309	-8.84	2.08	12	0.01	-86.00	366.00	1393	20230613	-45.44	655	20231004	16.03	775	-1.94	20240104	724	4.97	20240102	1393	-45.44	20230613	655	16.03	20231004	0.00	N	008290	500	203 억		1136722	N	N	0	N	00	N
13	20240119	090232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	0	3	0.00	1584082	2086	2.73	760	760	754	988	532	760	759.39	2.79	0	-101	765	762	757	754	749	764	756	203	228	500	510	1	1	40693679	309	-8.84	2.08	12	0.01	-86.00	366.00	1393	20230613	-45.44	655	20231004	16.03	775	-1.94	20240104	724	4.97	20240102	1393	-45.44	20230613	655	16.03	20231004	0.00	N	008290	500	203 억		1136722	N	N	0	N	00	N
14	20240118	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	3	2	0.40	57642886	76093	81.93	757	760	752	984	530	757	757.53	2.79	0	893	771	763	749	741	727	768	746	203	227	500	510	1	1	40693679	309	-8.84	2.08	12	0.19	-86.00	366.00	1393	20230613	-45.44	655	20231004	16.03	775	-1.94	20240104	724	4.97	20240102	1393	-45.44	20230613	655	16.03	20231004	0.00	N	008290	500	203 억		1135829	N	N	0	N	00	N
15	20240118	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	3	2	0.40	57254534	75582	81.38	757	760	752	984	530	757	757.52	2.79	0	893	771	763	749	741	727	768	746	203	227	500	510	1	1	40693679	309	-8.84	2.08	12	0.19	-86.00	366.00	1393	20230613	-45.44	655	20231004	16.03	775	-1.94	20240104	724	4.97	20240102	1393	-45.44	20230613	655	16.03	20231004	0.00	N	008290	500	203 억		1135829	N	N	0	N	00	N
16	20240118	140233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	3	2	0.40	48962727	64665	69.62	757	760	752	984	530	757	757.18	2.79	0	904	771	763	749	741	727	768	746	203	227	500	510	1	1	40693679	309	-8.84	2.08	12	0.16	-86.00	366.00	1393	20230613	-45.44	655	20231004	16.03	775	-1.94	20240104	724	4.97	20240102	1393	-45.44	20230613	655	16.03	20231004	0.00	N	008290	500	203 억		1135829	N	N	0	N	00	N
17	20240118	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	-3	5	-0.40	33321411	44007	47.38	757	760	752	984	530	757	757.18	2.79	0	160	771	763	749	741	727	768	746	203	227	500	510	1	1	40693679	307	-8.77	2.06	12	0.11	-86.00	366.00	1393	20230613	-45.87	655	20231004	15.11	775	-2.71	20240104	724	4.14	20240102	1393	-45.87	20230613	655	15.11	20231004	0.00	N	008290	500	203 억		1135829	N	N	0	N	00	N
18	20240118	120233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	-4	5	-0.53	32208028	42530	45.79	757	760	752	984	530	757	757.30	2.79	0	160	771	763	749	741	727	768	746	203	227	500	510	1	1	40693679	306	-8.76	2.06	12	0.10	-86.00	366.00	1393	20230613	-45.94	655	20231004	14.96	775	-2.84	20240104	724	4.01	20240102	1393	-45.94	20230613	655	14.96	20231004	0.00	N	008290	500	203 억		1135829	N	N	0	N	00	N
19	20240118	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	3	2	0.40	31184297	41173	44.33	757	760	752	984	530	757	757.40	2.79	0	239	771	763	749	741	727	768	746	203	227	500	510	1	1	40693679	309	-8.84	2.08	12	0.10	-86.00	366.00	1393	20230613	-45.44	655	20231004	16.03	775	-1.94	20240104	724	4.97	20240102	1393	-45.44	20230613	655	16.03	20231004	0.00	N	008290	500	203 억		1135829	N	N	0	N	00	N
20	20240118	100232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	3	2	0.40	24410821	32260	34.73	757	760	752	984	530	757	756.69	2.79	0	409	771	763	749	741	727	768	746	203	227	500	510	1	1	40693679	309	-8.84	2.08	12	0.08	-86.00	366.00	1393	20230613	-45.44	655	20231004	16.03	775	-1.94	20240104	724	4.97	20240102	1393	-45.44	20230613	655	16.03	20231004	0.00	N	008290	500	203 억		1135829	N	N	0	N	00	N
21	20240118	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	757	0	3	0.00	1669185	2205	2.37	757	757	757	984	530	757	757.00	2.79	0	-202	771	763	749	741	727	768	746	203	227	500	510	1	1	40693679	308	-8.80	2.07	12	0.01	-86.00	366.00	1393	20230613	-45.66	655	20231004	15.57	775	-2.32	20240104	724	4.56	20240102	1393	-45.66	20230613	655	15.57	20231004	0.00	N	008290	500	203 억		1135829	N	N	0	N	00	N
22	20240117	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	757	4	2	0.53	66475749	89481	225.79	753	757	735	978	528	753	742.90	2.80	0	-2555	765	759	749	743	733	762	746	203	225	500	510	1	1	40693679	308	-8.80	2.07	12	0.22	-86.00	366.00	1393	20230613	-45.66	655	20231004	15.57	775	-2.32	20240104	724	4.56	20240102	1393	-45.66	20230613	655	15.57	20231004	0.00	N	008290	500	203 억		1138384	N	N	0	N	00	N
23	20240117	150233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	747	-6	5	-0.80	63633519	85699	216.25	753	757	735	978	528	753	742.52	2.80	0	-2538	765	759	749	743	733	762	746	203	225	500	510	1	1	40693679	304	-8.69	2.04	12	0.21	-86.00	366.00	1393	20230613	-46.37	655	20231004	14.05	775	-3.61	20240104	724	3.18	20240102	1393	-46.37	20230613	655	14.05	20231004	0.00	N	008290	500	203 억		1138384	N	N	0	N	00	N
24	20240117	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	742	-11	5	-1.46	60616714	81631	205.98	753	757	735	978	528	753	742.57	2.80	0	-2369	765	759	749	743	733	762	746	203	225	500	510	1	1	40693679	302	-8.63	2.03	12	0.20	-86.00	366.00	1393	20230613	-46.73	655	20231004	13.28	775	-4.26	20240104	724	2.49	20240102	1393	-46.73	20230613	655	13.28	20231004	0.00	N	008290	500	203 억		1138384	N	N	0	N	00	N
25	20240117	130231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	742	-11	5	-1.46	60263460	81153	204.78	753	757	735	978	528	753	742.59	2.80	0	-2369	765	759	749	743	733	762	746	203	225	500	510	1	1	40693679	302	-8.63	2.03	12	0.20	-86.00	366.00	1393	20230613	-46.73	655	20231004	13.28	775	-4.26	20240104	724	2.49	20240102	1393	-46.73	20230613	655	13.28	20231004	0.00	N	008290	500	203 억		1138384	N	N	0	N	00	N
26	20240117	120233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	743	-10	5	-1.33	32004284	42778	107.94	753	757	736	978	528	753	748.15	2.80	0	-1858	765	759	749	743	733	762	746	203	225	500	510	1	1	40693679	302	-8.64	2.03	12	0.11	-86.00	366.00	1393	20230613	-46.66	655	20231004	13.44	775	-4.13	20240104	724	2.62	20240102	1393	-46.66	20230613	655	13.44	20231004	0.00	N	008290	500	203 억		1138384	N	N	0	N	00	N
27	20240117	110232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	-7	5	-0.93	20825720	27734	69.98	753	757	736	978	528	753	750.91	2.80	0	-1735	765	759	749	743	733	762	746	203	225	500	510	1	1	40693679	304	-8.67	2.04	12	0.07	-86.00	366.00	1393	20230613	-46.45	655	20231004	13.89	775	-3.74	20240104	724	3.04	20240102	1393	-46.45	20230613	655	13.89	20231004	0.00	N	008290	500	203 억		1138384	N	N	0	N	00	N
28	20240117	100232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	-7	5	-0.93	20629599	27471	69.32	753	757	736	978	528	753	750.96	2.80	0	-1735	765	759	749	743	733	762	746	203	225	500	510	1	1	40693679	304	-8.67	2.04	12	0.07	-86.00	366.00	1393	20230613	-46.45	655	20231004	13.89	775	-3.74	20240104	724	3.04	20240102	1393	-46.45	20230613	655	13.89	20231004	0.00	N	008290	500	203 억		1138384	N	N	0	N	00	N
29	20240117	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	747	-6	5	-0.80	986406	1310	3.31	753	753	747	978	528	753	752.98	2.80	0	-201	765	759	749	743	733	762	746	203	225	500	510	1	1	40693679	304	-8.69	2.04	12	0.00	-86.00	366.00	1393	20230613	-46.37	655	20231004	14.05	775	-3.61	20240104	724	3.18	20240102	1393	-46.37	20230613	655	14.05	20231004	0.00	N	008290	500	203 억		1138384	N	N	0	N	00	N
30	20240116	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	4	2	0.53	29315491	39154	115.85	749	755	739	973	525	749	748.72	2.80	0	-1229	760	754	744	738	728	757	741	203	224	500	500	1	1	40693679	306	-8.76	2.06	12	0.10	-86.00	366.00	1393	20230613	-45.94	655	20231004	14.96	775	-2.84	20240104	724	4.01	20240102	1393	-45.94	20230613	655	14.96	20231004	0.00	N	008290	500	203 억		1139613	N	N	0	N	00	N
31	20240116	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	749	0	3	0.00	27912245	37282	110.31	749	755	739	973	525	749	748.68	2.80	0	-1194	760	754	744	738	728	757	741	203	224	500	500	1	1	40693679	305	-8.71	2.05	12	0.09	-86.00	366.00	1393	20230613	-46.23	655	20231004	14.35	775	-3.35	20240104	724	3.45	20240102	1393	-46.23	20230613	655	14.35	20231004	0.00	N	008290	500	203 억		1139613	N	N	0	N	00	N
32	20240116	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	5	2	0.67	26760227	35746	105.77	749	755	739	973	525	749	748.62	2.80	0	-1180	760	754	744	738	728	757	741	203	224	500	500	1	1	40693679	307	-8.77	2.06	12	0.09	-86.00	366.00	1393	20230613	-45.87	655	20231004	15.11	775	-2.71	20240104	724	4.14	20240102	1393	-45.87	20230613	655	15.11	20231004	0.00	N	008290	500	203 억		1139613	N	N	0	N	00	N
33	20240116	130231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	5	2	0.67	22723828	30390	89.92	749	755	739	973	525	749	747.74	2.80	0	-887	760	754	744	738	728	757	741	203	224	500	500	1	1	40693679	307	-8.77	2.06	12	0.07	-86.00	366.00	1393	20230613	-45.87	655	20231004	15.11	775	-2.71	20240104	724	4.14	20240102	1393	-45.87	20230613	655	15.11	20231004	0.00	N	008290	500	203 억		1139613	N	N	0	N	00	N
34	20240116	120231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	-1	5	-0.13	21449786	28692	84.90	749	755	739	973	525	749	747.59	2.80	0	-668	760	754	744	738	728	757	741	203	224	500	500	1	1	40693679	304	-8.70	2.04	12	0.07	-86.00	366.00	1393	20230613	-46.30	655	20231004	14.20	775	-3.48	20240104	724	3.31	20240102	1393	-46.30	20230613	655	14.20	20231004	0.00	N	008290	500	203 억		1139613	N	N	0	N	00	N
35	20240116	110231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	-1	5	-0.13	19748469	26425	78.19	749	755	739	973	525	749	747.34	2.80	0	-658	760	754	744	738	728	757	741	203	224	500	500	1	1	40693679	304	-8.70	2.04	12	0.06	-86.00	366.00	1393	20230613	-46.30	655	20231004	14.20	775	-3.48	20240104	724	3.31	20240102	1393	-46.30	20230613	655	14.20	20231004	0.00	N	008290	500	203 억		1139613	N	N	0	N	00	N
36	20240116	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	743	-6	5	-0.80	4044945	5445	16.11	749	749	739	973	525	749	742.87	2.80	0	-1264	760	754	744	738	728	757	741	203	224	500	500	1	1	40693679	302	-8.64	2.03	12	0.01	-86.00	366.00	1393	20230613	-46.66	655	20231004	13.44	775	-4.13	20240104	724	2.62	20240102	1393	-46.66	20230613	655	13.44	20231004	0.00	N	008290	500	203 억		1139613	N	N	0	N	00	N
37	20240116	090230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	-1	5	-0.13	1005901	1343	3.97	749	749	748	973	525	749	749.00	2.80	0	-206	760	754	744	738	728	757	741	203	224	500	500	1	1	40693679	304	-8.70	2.04	12	0.00	-86.00	366.00	1393	20230613	-46.30	655	20231004	14.20	775	-3.48	20240104	724	3.31	20240102	1393	-46.30	20230613	655	14.20	20231004	0.00	N	008290	500	203 억		1139613	N	N	0	N	00	N
38	20240115	160230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	749	5	2	0.67	25103299	33796	52.17	739	750	734	967	521	744	742.58	2.80	0	-37	754	749	739	734	724	751	736	203	223	500	500	1	1	40693679	305	-8.71	2.05	12	0.08	-86.00	366.00	1393	20230613	-46.23	655	20231004	14.35	775	-3.35	20240104	724	3.45	20240102	1393	-46.23	20230613	655	14.35	20231004	0.00	N	008290	500	203 억		1139650	N	N	0	N	00	N
39	20240115	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	-5	5	-0.67	23720733	31949	49.32	739	750	734	967	521	744	742.45	2.80	0	94	754	749	739	734	724	751	736	203	223	500	500	1	1	40693679	301	-8.59	2.02	12	0.08	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	775	-4.65	20240104	724	2.07	20240102	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1139650	N	N	0	N	00	N
40	20240115	140232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	0	3	0.00	21957898	29566	45.64	739	750	734	967	521	744	742.67	2.80	0	93	754	749	739	734	724	751	736	203	223	500	500	1	1	40693679	303	-8.65	2.03	12	0.07	-86.00	366.00	1393	20230613	-46.59	655	20231004	13.59	775	-4.00	20240104	724	2.76	20240102	1393	-46.59	20230613	655	13.59	20231004	0.00	N	008290	500	203 억		1139650	N	N	0	N	00	N
41	20240115	130230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	2	2	0.27	21948978	29554	45.62	739	750	734	967	521	744	742.67	2.80	0	92	754	749	739	734	724	751	736	203	223	500	500	1	1	40693679	304	-8.67	2.04	12	0.07	-86.00	366.00	1393	20230613	-46.45	655	20231004	13.89	775	-3.74	20240104	724	3.04	20240102	1393	-46.45	20230613	655	13.89	20231004	0.00	N	008290	500	203 억		1139650	N	N	0	N	00	N
42	20240115	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	1	2	0.13	14997740	20242	31.25	739	750	734	967	521	744	740.91	2.80	0	288	754	749	739	734	724	751	736	203	223	500	500	1	1	40693679	303	-8.66	2.04	12	0.05	-86.00	366.00	1393	20230613	-46.52	655	20231004	13.74	775	-3.87	20240104	724	2.90	20240102	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1139650	N	N	0	N	00	N
43	20240115	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-6	5	-0.81	6334122	8566	13.22	739	750	734	967	521	744	739.41	2.80	0	396	754	749	739	734	724	751	736	203	223	500	500	1	1	40693679	300	-8.58	2.02	12	0.02	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	775	-4.77	20240104	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1139650	N	N	0	N	00	N
44	20240115	100230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	1	2	0.13	5833841	7892	12.18	739	750	734	967	521	744	739.17	2.80	0	417	754	749	739	734	724	751	736	203	223	500	500	1	1	40693679	303	-8.66	2.04	12	0.02	-86.00	366.00	1393	20230613	-46.52	655	20231004	13.74	775	-3.87	20240104	724	2.90	20240102	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1139650	N	N	0	N	00	N
45	20240115	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	-5	5	-0.67	2023742	2738	4.23	739	739	739	967	521	744	739.00	2.80	0	-398	754	749	739	734	724	751	736	203	223	500	500	1	1	40693679	301	-8.59	2.02	12	0.01	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	775	-4.65	20240104	724	2.07	20240102	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1139650	N	N	0	N	00	N
46	20240112	160230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	15	2	2.06	47740990	64777	108.61	735	744	729	947	511	729	737.01	2.81	0	-2653	770	749	737	716	704	743	710	203	218	500	490	1	1	40693679	303	-8.65	2.03	12	0.16	-86.00	366.00	1393	20230613	-46.59	655	20231004	13.59	775	-4.00	20240104	724	2.76	20240102	1393	-46.59	20230613	655	13.59	20231004	0.00	N	008290	500	203 억		1142303	N	N	0	N	00	N
47	20240112	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	10	2	1.37	37675873	51208	85.86	735	743	729	947	511	729	735.74	2.81	0	-2663	770	749	737	716	704	743	710	203	218	500	490	1	1	40693679	301	-8.59	2.02	12	0.13	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	775	-4.65	20240104	724	2.07	20240102	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1142303	N	N	0	N	00	N
48	20240112	140230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	9	2	1.23	33755355	45908	76.97	735	743	729	947	511	729	735.28	2.81	0	-3289	770	749	737	716	704	743	710	203	218	500	490	1	1	40693679	300	-8.58	2.02	12	0.11	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	775	-4.77	20240104	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1142303	N	N	0	N	00	N
49	20240112	130229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	8	2	1.10	19237634	26249	44.01	735	739	729	947	511	729	732.89	2.81	0	-3141	770	749	737	716	704	743	710	203	218	500	490	1	1	40693679	300	-8.57	2.01	12	0.06	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1142303	N	N	0	N	00	N
50	20240112	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	6	2	0.82	18875593	25757	43.18	735	739	729	947	511	729	732.83	2.81	0	-2940	770	749	737	716	704	743	710	203	218	500	490	1	1	40693679	299	-8.55	2.01	12	0.06	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	775	-5.16	20240104	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1142303	N	N	0	N	00	N
51	20240112	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	8	2	1.10	14751233	20141	33.77	735	739	729	947	511	729	732.40	2.81	0	-2608	770	749	737	716	704	743	710	203	218	500	490	1	1	40693679	300	-8.57	2.01	12	0.05	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1142303	N	N	0	N	00	N
52	20240112	100230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	730	1	2	0.14	9551833	13041	21.86	735	739	729	947	511	729	732.45	2.81	0	-2264	770	749	737	716	704	743	710	203	218	500	490	1	1	40693679	297	-8.49	1.99	12	0.03	-86.00	366.00	1393	20230613	-47.60	655	20231004	11.45	775	-5.81	20240104	724	0.83	20240102	1393	-47.60	20230613	655	11.45	20231004	0.00	N	008290	500	203 억		1142303	N	N	0	N	00	N
53	20240112	090230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	9	2	1.23	3126462	4250	7.13	735	739	735	947	511	729	735.64	2.81	0	504	770	749	737	716	704	743	710	203	218	500	490	1	1	40693679	300	-8.58	2.02	12	0.01	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	775	-4.77	20240104	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1142303	N	N	0	N	00	N
54	20240111	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	729	-14	5	-1.88	43363142	59343	197.00	758	758	725	965	521	743	730.72	2.82	0	-4864	762	752	741	731	720	747	726	203	222	500	500	1	1	40693679	297	-8.48	1.99	12	0.15	-86.00	366.00	1393	20230613	-47.67	655	20231004	11.30	775	-5.94	20240104	724	0.69	20240102	1393	-47.67	20230613	655	11.30	20231004	0.00	N	008290	500	203 억		1147167	N	N	0	N	00	N
55	20240111	150230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	-15	5	-2.02	27336143	37266	123.71	758	758	728	965	521	743	733.54	2.82	0	-4634	762	752	741	731	720	747	726	203	222	500	500	1	1	40693679	296	-8.47	1.99	12	0.09	-86.00	366.00	1393	20230613	-47.74	655	20231004	11.15	775	-6.06	20240104	724	0.55	20240102	1393	-47.74	20230613	655	11.15	20231004	0.00	N	008290	500	203 억		1147167	N	N	0	N	00	N
56	20240111	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-8	5	-1.08	8680555	11705	38.86	758	758	731	965	521	743	741.61	2.82	0	-4850	762	752	741	731	720	747	726	203	222	500	500	1	1	40693679	299	-8.55	2.01	12	0.03	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	775	-5.16	20240104	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1147167	N	N	0	N	00	N
57	20240111	130229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	734	-9	5	-1.21	7731053	10412	34.56	758	758	731	965	521	743	742.51	2.82	0	-4336	762	752	741	731	720	747	726	203	222	500	500	1	1	40693679	299	-8.53	2.01	12	0.03	-86.00	366.00	1393	20230613	-47.31	655	20231004	12.06	775	-5.29	20240104	724	1.38	20240102	1393	-47.31	20230613	655	12.06	20231004	0.00	N	008290	500	203 억		1147167	N	N	0	N	00	N
58	20240111	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	731	-12	5	-1.62	7633551	10279	34.12	758	758	731	965	521	743	742.64	2.82	0	-4309	762	752	741	731	720	747	726	203	222	500	500	1	1	40693679	297	-8.50	2.00	12	0.03	-86.00	366.00	1393	20230613	-47.52	655	20231004	11.60	775	-5.68	20240104	724	0.97	20240102	1393	-47.52	20230613	655	11.60	20231004	0.00	N	008290	500	203 억		1147167	N	N	0	N	00	N
59	20240111	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	731	-12	5	-1.62	7400606	9962	33.07	758	758	731	965	521	743	742.88	2.82	0	-4253	762	752	741	731	720	747	726	203	222	500	500	1	1	40693679	297	-8.50	2.00	12	0.02	-86.00	366.00	1393	20230613	-47.52	655	20231004	11.60	775	-5.68	20240104	724	0.97	20240102	1393	-47.52	20230613	655	11.60	20231004	0.00	N	008290	500	203 억		1147167	N	N	0	N	00	N
60	20240111	100229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	742	-1	5	-0.13	5889805	7906	26.25	758	758	740	965	521	743	744.98	2.82	0	-4268	762	752	741	731	720	747	726	203	222	500	500	1	1	40693679	302	-8.63	2.03	12	0.02	-86.00	366.00	1393	20230613	-46.73	655	20231004	13.28	775	-4.26	20240104	724	2.49	20240102	1393	-46.73	20230613	655	13.28	20231004	0.00	N	008290	500	203 억		1147167	N	N	0	N	00	N
61	20240111	090229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	743	0	3	0.00	4222824	5659	18.79	758	758	743	965	521	743	746.21	2.82	0	-4464	762	752	741	731	720	747	726	203	222	500	500	1	1	40693679	302	-8.64	2.03	12	0.01	-86.00	366.00	1393	20230613	-46.66	655	20231004	13.44	775	-4.13	20240104	724	2.62	20240102	1393	-46.66	20230613	655	13.44	20231004	0.00	N	008290	500	203 억		1147167	N	N	0	N	00	N
62	20240110	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	743	7	2	0.95	22188586	30123	64.91	745	751	730	956	516	736	736.55	2.82	0	-2307	752	744	737	729	722	740	725	203	220	500	500	1	1	40693679	302	-8.64	2.03	12	0.07	-86.00	366.00	1393	20230613	-46.66	655	20231004	13.44	775	-4.13	20240104	724	2.62	20240102	1393	-46.66	20230613	655	13.44	20231004	0.00	N	008290	500	203 억		1149474	N	N	0	N	00	N
63	20240110	150228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	2	2	0.27	13487217	18235	39.29	745	751	736	956	516	736	739.63	2.82	0	-1942	752	744	737	729	722	740	725	203	220	500	500	1	1	40693679	300	-8.58	2.02	12	0.04	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	775	-4.77	20240104	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1149474	N	N	0	N	00	N
64	20240110	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	2	2	0.27	12738222	17219	37.10	745	751	736	956	516	736	739.78	2.82	0	-1769	752	744	737	729	722	740	725	203	220	500	500	1	1	40693679	300	-8.58	2.02	12	0.04	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	775	-4.77	20240104	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1149474	N	N	0	N	00	N
65	20240110	130229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	1	2	0.14	11176959	15098	32.53	745	751	736	956	516	736	740.29	2.82	0	-794	752	744	737	729	722	740	725	203	220	500	500	1	1	40693679	300	-8.57	2.01	12	0.04	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1149474	N	N	0	N	00	N
66	20240110	120229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	1	2	0.14	11069459	14952	32.22	745	751	736	956	516	736	740.33	2.82	0	-794	752	744	737	729	722	740	725	203	220	500	500	1	1	40693679	300	-8.57	2.01	12	0.04	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1149474	N	N	0	N	00	N
67	20240110	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	742	6	2	0.82	10476700	14156	30.50	745	751	736	956	516	736	740.09	2.82	0	-711	752	744	737	729	722	740	725	203	220	500	500	1	1	40693679	302	-8.63	2.03	12	0.03	-86.00	366.00	1393	20230613	-46.73	655	20231004	13.28	775	-4.26	20240104	724	2.49	20240102	1393	-46.73	20230613	655	13.28	20231004	0.00	N	008290	500	203 억		1149474	N	N	0	N	00	N
68	20240110	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	743	7	2	0.95	7001726	9483	20.43	745	751	736	956	516	736	738.35	2.82	0	-448	752	744	737	729	722	740	725	203	220	500	500	1	1	40693679	302	-8.64	2.03	12	0.02	-86.00	366.00	1393	20230613	-46.66	655	20231004	13.44	775	-4.13	20240104	724	2.62	20240102	1393	-46.66	20230613	655	13.44	20231004	0.00	N	008290	500	203 억		1149474	N	N	0	N	00	N
69	20240110	090229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	9	2	1.22	5531497	7492	16.14	745	751	736	956	516	736	738.32	2.82	0	-426	752	744	737	729	722	740	725	203	220	500	500	1	1	40693679	303	-8.66	2.04	12	0.02	-86.00	366.00	1393	20230613	-46.52	655	20231004	13.74	775	-3.87	20240104	724	2.90	20240102	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1149474	N	N	0	N	00	N
70	20240109	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-1	5	-0.14	34102731	46409	187.34	745	745	730	958	516	737	734.83	2.83	0	-2771	747	742	736	731	725	744	733	203	221	500	500	1	1	40693679	300	-8.56	2.01	12	0.11	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	775	-5.03	20240104	724	1.66	20240102	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1152245	N	N	0	N	00	N
71	20240109	150229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-1	5	-0.14	34054155	46343	187.07	745	745	730	958	516	737	734.83	2.83	0	-2774	747	742	736	731	725	744	733	203	221	500	500	1	1	40693679	300	-8.56	2.01	12	0.11	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	775	-5.03	20240104	724	1.66	20240102	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1152245	N	N	0	N	00	N
72	20240109	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-1	5	-0.14	22883132	31083	125.47	745	745	733	958	516	737	736.19	2.83	0	-2768	747	742	736	731	725	744	733	203	221	500	500	1	1	40693679	300	-8.56	2.01	12	0.08	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	775	-5.03	20240104	724	1.66	20240102	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1152245	N	N	0	N	00	N
73	20240109	130228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	0	3	0.00	22751360	30904	124.75	745	745	733	958	516	737	736.19	2.83	0	-2768	747	742	736	731	725	744	733	203	221	500	500	1	1	40693679	300	-8.57	2.01	12	0.08	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1152245	N	N	0	N	00	N
74	20240109	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	0	3	0.00	13539908	18405	74.29	745	745	733	958	516	737	735.66	2.83	0	-2768	747	742	736	731	725	744	733	203	221	500	500	1	1	40693679	300	-8.57	2.01	12	0.05	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1152245	N	N	0	N	00	N
75	20240109	110228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-1	5	-0.14	11801909	16046	64.77	745	745	733	958	516	737	735.50	2.83	0	-2308	747	742	736	731	725	744	733	203	221	500	500	1	1	40693679	300	-8.56	2.01	12	0.04	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	775	-5.03	20240104	724	1.66	20240102	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1152245	N	N	0	N	00	N
76	20240109	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	733	-4	5	-0.54	11713839	15926	64.29	745	745	733	958	516	737	735.52	2.83	0	-2285	747	742	736	731	725	744	733	203	221	500	500	1	1	40693679	298	-8.52	2.00	12	0.04	-86.00	366.00	1393	20230613	-47.38	655	20231004	11.91	775	-5.42	20240104	724	1.24	20240102	1393	-47.38	20230613	655	11.91	20231004	0.00	N	008290	500	203 억		1152245	N	N	0	N	00	N
77	20240109	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	2	2	0.27	971469	1304	5.26	745	745	739	958	516	737	744.99	2.83	0	-151	747	742	736	731	725	744	733	203	221	500	500	1	1	40693679	301	-8.59	2.02	12	0.00	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	775	-4.65	20240104	724	2.07	20240102	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1152245	N	N	0	N	00	N
78	20240108	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	1	2	0.14	18173838	24773	112.81	736	741	730	956	516	736	733.61	2.84	0	-1770	783	759	746	722	709	753	716	203	220	500	500	1	1	40693679	300	-8.57	2.01	12	0.06	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1154015	N	N	0	N	00	N
79	20240108	150229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	-4	5	-0.54	17673638	24094	109.72	736	741	730	956	516	736	733.53	2.84	0	-1709	783	759	746	722	709	753	716	203	220	500	500	1	1	40693679	298	-8.51	2.00	12	0.06	-86.00	366.00	1393	20230613	-47.45	655	20231004	11.76	775	-5.55	20240104	724	1.10	20240102	1393	-47.45	20230613	655	11.76	20231004	0.00	N	008290	500	203 억		1154015	N	N	0	N	00	N
80	20240108	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	-4	5	-0.54	16588550	22610	102.96	736	741	730	956	516	736	733.68	2.84	0	-1325	783	759	746	722	709	753	716	203	220	500	500	1	1	40693679	298	-8.51	2.00	12	0.06	-86.00	366.00	1393	20230613	-47.45	655	20231004	11.76	775	-5.55	20240104	724	1.10	20240102	1393	-47.45	20230613	655	11.76	20231004	0.00	N	008290	500	203 억		1154015	N	N	0	N	00	N
81	20240108	130227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-1	5	-0.14	8584644	11664	53.11	736	741	730	956	516	736	735.99	2.84	0	-1269	783	759	746	722	709	753	716	203	220	500	500	1	1	40693679	299	-8.55	2.01	12	0.03	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	775	-5.16	20240104	724	1.52	20240102	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1154015	N	N	0	N	00	N
82	20240108	120229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	731	-5	5	-0.68	8287781	11259	51.27	736	741	730	956	516	736	736.10	2.84	0	-1269	783	759	746	722	709	753	716	203	220	500	500	1	1	40693679	297	-8.50	2.00	12	0.03	-86.00	366.00	1393	20230613	-47.52	655	20231004	11.60	775	-5.68	20240104	724	0.97	20240102	1393	-47.52	20230613	655	11.60	20231004	0.00	N	008290	500	203 억		1154015	N	N	0	N	00	N
83	20240108	110228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	0	3	0.00	7847508	10658	48.53	736	741	730	956	516	736	736.30	2.84	0	-1265	783	759	746	722	709	753	716	203	220	500	500	1	1	40693679	300	-8.56	2.01	12	0.03	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	775	-5.03	20240104	724	1.66	20240102	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1154015	N	N	0	N	00	N
84	20240108	100230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	0	3	0.00	6369984	8651	39.39	736	741	730	956	516	736	736.33	2.84	0	-795	783	759	746	722	709	753	716	203	220	500	500	1	1	40693679	300	-8.56	2.01	12	0.02	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	775	-5.03	20240104	724	1.66	20240102	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1154015	N	N	0	N	00	N
85	20240108	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	5	2	0.68	3031213	4118	18.75	736	741	736	956	516	736	736.09	2.84	0	0	783	759	746	722	709	753	716	203	220	500	500	1	1	40693679	302	-8.62	2.02	12	0.01	-86.00	366.00	1393	20230613	-46.81	655	20231004	13.13	775	-4.39	20240104	724	2.35	20240102	1393	-46.81	20230613	655	13.13	20231004	0.00	N	008290	500	203 억		1154015	N	N	0	N	00	N
86	20240105	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-8	5	-1.08	16312065	21960	115.96	770	770	733	967	521	744	742.81	2.83	0	399	794	769	750	725	706	759	715	203	223	500	500	1	1	40693679	300	-8.56	2.01	12	0.05	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	775	-5.03	20240104	724	1.66	20240102	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1153616	N	N	0	N	00	N
87	20240105	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-6	5	-0.81	15005173	20187	106.60	770	770	733	967	521	744	743.31	2.83	0	524	794	769	750	725	706	759	715	203	223	500	500	1	1	40693679	300	-8.58	2.02	12	0.05	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	775	-4.77	20240104	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1153616	N	N	0	N	00	N
88	20240105	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-6	5	-0.81	14231292	19137	101.05	770	770	733	967	521	744	743.65	2.83	0	965	794	769	750	725	706	759	715	203	223	500	500	1	1	40693679	300	-8.58	2.02	12	0.05	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	775	-4.77	20240104	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1153616	N	N	0	N	00	N
89	20240105	130228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	-5	5	-0.67	12557996	16857	89.01	770	770	733	967	521	744	744.97	2.83	0	1090	794	769	750	725	706	759	715	203	223	500	500	1	1	40693679	301	-8.59	2.02	12	0.04	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	775	-4.65	20240104	724	2.07	20240102	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1153616	N	N	0	N	00	N
90	20240105	120228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-6	5	-0.81	10895476	14602	77.10	770	770	736	967	521	744	746.16	2.83	0	1140	794	769	750	725	706	759	715	203	223	500	500	1	1	40693679	300	-8.58	2.02	12	0.04	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	775	-4.77	20240104	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1153616	N	N	0	N	00	N
91	20240105	110227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	-7	5	-0.94	10077459	13492	71.24	770	770	736	967	521	744	746.92	2.83	0	1619	794	769	750	725	706	759	715	203	223	500	500	1	1	40693679	300	-8.57	2.01	12	0.03	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1153616	N	N	0	N	00	N
92	20240105	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	-7	5	-0.94	9533514	12755	67.35	770	770	737	967	521	744	747.43	2.83	0	1699	794	769	750	725	706	759	715	203	223	500	500	1	1	40693679	300	-8.57	2.01	12	0.03	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	775	-4.90	20240104	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1153616	N	N	0	N	00	N
93	20240105	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	764	20	2	2.69	1547244	2015	10.64	770	770	751	967	521	744	767.86	2.83	0	-620	794	769	750	725	706	759	715	203	223	500	500	1	1	40693679	311	-8.88	2.09	12	0.00	-86.00	366.00	1393	20230613	-45.15	655	20231004	16.64	775	-1.42	20240104	724	5.52	20240102	1393	-45.15	20230613	655	16.64	20231004	0.00	N	008290	500	203 억		1153616	N	N	0	N	00	N
94	20240104	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	-8	5	-1.06	14110215	18938	47.80	759	775	731	977	527	752	745.11	2.84	0	-2228	778	765	751	738	724	758	731	203	225	500	510	1	1	40693679	303	-8.65	2.03	12	0.05	-86.00	366.00	1393	20230613	-46.59	655	20231004	13.59	775	-4.00	20240104	724	2.76	20240102	1393	-46.59	20230613	655	13.59	20231004	0.00	N	008290	500	203 억		1155843	N	N	0	N	00	N
95	20240104	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	742	-10	5	-1.33	12203166	16363	41.30	759	775	731	977	527	752	745.78	2.84	0	-2139	778	765	751	738	724	758	731	203	225	500	510	1	1	40693679	302	-8.63	2.03	12	0.04	-86.00	366.00	1393	20230613	-46.73	655	20231004	13.28	775	-4.26	20240104	724	2.49	20240102	1393	-46.73	20230613	655	13.28	20231004	0.00	N	008290	500	203 억		1155843	N	N	0	N	00	N
96	20240104	140227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	-7	5	-0.93	10920362	14633	36.94	759	775	731	977	527	752	746.28	2.84	0	-2028	778	765	751	738	724	758	731	203	225	500	510	1	1	40693679	303	-8.66	2.04	12	0.04	-86.00	366.00	1393	20230613	-46.52	655	20231004	13.74	775	-3.87	20240104	724	2.90	20240102	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1155843	N	N	0	N	00	N
97	20240104	130227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	-6	5	-0.80	10919617	14632	36.93	759	775	731	977	527	752	746.28	2.84	0	-2027	778	765	751	738	724	758	731	203	225	500	510	1	1	40693679	304	-8.67	2.04	12	0.04	-86.00	366.00	1393	20230613	-46.45	655	20231004	13.89	775	-3.74	20240104	724	3.04	20240102	1393	-46.45	20230613	655	13.89	20231004	0.00	N	008290	500	203 억		1155843	N	N	0	N	00	N
98	20240104	120226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	-11	5	-1.46	10778811	14442	36.45	759	775	731	977	527	752	746.35	2.84	0	-2011	778	765	751	738	724	758	731	203	225	500	510	1	1	40693679	302	-8.62	2.02	12	0.04	-86.00	366.00	1393	20230613	-46.81	655	20231004	13.13	775	-4.39	20240104	724	2.35	20240102	1393	-46.81	20230613	655	13.13	20231004	0.00	N	008290	500	203 억		1155843	N	N	0	N	00	N
99	20240104	110226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	-11	5	-1.46	8513331	11364	28.68	759	775	735	977	527	752	749.15	2.84	0	-1957	778	765	751	738	724	758	731	203	225	500	510	1	1	40693679	302	-8.62	2.02	12	0.03	-86.00	366.00	1393	20230613	-46.81	655	20231004	13.13	775	-4.39	20240104	724	2.35	20240102	1393	-46.81	20230613	655	13.13	20231004	0.00	N	008290	500	203 억		1155843	N	N	0	N	00	N
100	20240104	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	751	-1	5	-0.13	5476643	7259	18.32	759	775	745	977	527	752	754.46	2.84	0	-1289	778	765	751	738	724	758	731	203	225	500	510	1	1	40693679	306	-8.73	2.05	12	0.02	-86.00	366.00	1393	20230613	-46.09	655	20231004	14.66	775	-3.10	20240104	724	3.73	20240102	1393	-46.09	20230613	655	14.66	20231004	0.00	N	008290	500	203 억		1155843	N	N	0	N	00	N
101	20240104	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	-6	5	-0.80	1018703	1340	3.38	759	775	746	977	527	752	760.23	2.84	0	-136	778	765	751	738	724	758	731	203	225	500	510	1	1	40693679	304	-8.67	2.04	12	0.00	-86.00	366.00	1393	20230613	-46.45	655	20231004	13.89	775	-3.74	20240104	724	3.04	20240102	1393	-46.45	20230613	655	13.89	20231004	0.00	N	008290	500	203 억		1155843	N	N	0	N	00	N
102	20240103	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	15	2	2.04	29605648	39618	58.57	764	764	737	958	516	737	747.28	2.84	0	-1838	756	746	735	725	714	751	730	203	221	500	500	1	1	40693679	306	-8.74	2.05	12	0.10	-86.00	366.00	1393	20230613	-46.02	655	20231004	14.81	764	-1.57	20240103	724	3.87	20240102	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1157682	N	N	0	N	00	N
103	20240103	150226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	16	2	2.17	28640863	38335	56.67	764	764	737	958	516	737	747.12	2.84	0	-1757	756	746	735	725	714	751	730	203	221	500	500	1	1	40693679	306	-8.76	2.06	12	0.09	-86.00	366.00	1393	20230613	-45.94	655	20231004	14.96	764	-1.44	20240103	724	4.01	20240102	1393	-45.94	20230613	655	14.96	20231004	0.00	N	008290	500	203 억		1157682	N	N	0	N	00	N
104	20240103	140224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	17	2	2.31	28586661	38263	56.57	764	764	737	958	516	737	747.11	2.84	0	-1740	756	746	735	725	714	751	730	203	221	500	500	1	1	40693679	307	-8.77	2.06	12	0.09	-86.00	366.00	1393	20230613	-45.87	655	20231004	15.11	764	-1.31	20240103	724	4.14	20240102	1393	-45.87	20230613	655	15.11	20231004	0.00	N	008290	500	203 억		1157682	N	N	0	N	00	N
105	20240103	130226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	17	2	2.31	24409871	32721	48.37	764	764	737	958	516	737	746.00	2.84	0	-1495	756	746	735	725	714	751	730	203	221	500	500	1	1	40693679	307	-8.77	2.06	12	0.08	-86.00	366.00	1393	20230613	-45.87	655	20231004	15.11	764	-1.31	20240103	724	4.14	20240102	1393	-45.87	20230613	655	15.11	20231004	0.00	N	008290	500	203 억		1157682	N	N	0	N	00	N
106	20240103	120228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	755	18	2	2.44	16817116	22543	33.33	764	764	738	958	516	737	746.00	2.84	0	-1651	756	746	735	725	714	751	730	203	221	500	500	1	1	40693679	307	-8.78	2.06	12	0.06	-86.00	366.00	1393	20230613	-45.80	655	20231004	15.27	764	-1.18	20240103	724	4.28	20240102	1393	-45.80	20230613	655	15.27	20231004	0.00	N	008290	500	203 억		1157682	N	N	0	N	00	N
107	20240103	110227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	7	2	0.95	12819836	17187	25.41	764	764	738	958	516	737	745.90	2.84	0	-1598	756	746	735	725	714	751	730	203	221	500	500	1	1	40693679	303	-8.65	2.03	12	0.04	-86.00	366.00	1393	20230613	-46.59	655	20231004	13.59	764	-2.62	20240103	724	2.76	20240102	1393	-46.59	20230613	655	13.59	20231004	0.00	N	008290	500	203 억		1157682	N	N	0	N	00	N
108	20240103	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	7	2	0.95	7012503	9343	13.81	764	764	739	958	516	737	750.56	2.84	0	-1732	756	746	735	725	714	751	730	203	221	500	500	1	1	40693679	303	-8.65	2.03	12	0.02	-86.00	366.00	1393	20230613	-46.59	655	20231004	13.59	764	-2.62	20240103	724	2.76	20240102	1393	-46.59	20230613	655	13.59	20231004	0.00	N	008290	500	203 억		1157682	N	N	0	N	00	N
109	20240103	090226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	750	13	2	1.76	3154157	4135	6.11	764	764	739	958	516	737	762.79	2.84	0	-1478	756	746	735	725	714	751	730	203	221	500	500	1	1	40693679	305	-8.72	2.05	12	0.01	-86.00	366.00	1393	20230613	-46.16	655	20231004	14.50	764	-1.83	20240103	724	3.59	20240102	1393	-46.16	20230613	655	14.50	20231004	0.00	N	008290	500	203 억		1157682	N	N	0	N	00	N
110	20240102	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	15	2	2.08	49615284	67643	188.51	724	745	724	938	506	722	733.49	2.84	0	2413	774	748	734	708	694	741	701	203	216	500	490	1	1	40693679	300	-8.57	2.01	12	0.17	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	745	-1.07	20240102	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
111	20240102	150225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	16	2	2.22	41456961	56577	157.67	724	745	724	938	506	722	732.75	2.84	0	2125	774	748	734	708	694	741	701	203	216	500	490	1	1	40693679	300	-8.58	2.02	12	0.14	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	745	-0.94	20240102	724	1.93	20240102	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
112	20240102	140226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	15	2	2.08	36567394	49943	139.18	724	745	724	938	506	722	732.18	2.84	0	2127	774	748	734	708	694	741	701	203	216	500	490	1	1	40693679	300	-8.57	2.01	12	0.12	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	745	-1.07	20240102	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
113	20240102	130226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	15	2	2.08	35635390	48677	135.65	724	745	724	938	506	722	732.08	2.84	0	2244	774	748	734	708	694	741	701	203	216	500	490	1	1	40693679	300	-8.57	2.01	12	0.12	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	745	-1.07	20240102	724	1.80	20240102	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
114	20240102	120226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	734	12	2	1.66	16320339	22309	62.17	724	745	724	938	506	722	731.56	2.84	0	1256	774	748	734	708	694	741	701	203	216	500	490	1	1	40693679	299	-8.53	2.01	12	0.05	-86.00	366.00	1393	20230613	-47.31	655	20231004	12.06	745	-1.48	20240102	724	1.38	20240102	1393	-47.31	20230613	655	12.06	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
115	20240102	110226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	10	2	1.39	6887144	9412	26.23	724	745	724	938	506	722	731.74	2.84	0	769	774	748	734	708	694	741	701	203	216	500	490	1	1	40693679	298	-8.51	2.00	12	0.02	-86.00	366.00	1393	20230613	-47.45	655	20231004	11.76	745	-1.74	20240102	724	1.10	20240102	1393	-47.45	20230613	655	11.76	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
116	20240102	100223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	23	2	3.19	445644	606	1.69	724	745	724	938	506	722	735.39	2.84	0	-34	774	748	734	708	694	741	701	203	216	500	490	1	1	40693679	303	-8.66	2.04	12	0.00	-86.00	366.00	1393	20230613	-46.52	655	20231004	13.74	745	0.00	20240102	724	2.90	20240102	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
117	20240102	090221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	0	0	0.00	0	0	0	938	506	722	0.00	2.84	0	0	774	748	734	708	694	741	701	203	216	500	490	1	1	40693679	294	-8.40	1.97	12	0.00	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	0	0.00	0	0	0.00	0	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N