KissMeData/225590/price/prices-20231101.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	20231130	161039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1286	7	2	0.55	140323495	108831	122.38	1280	1310	1273	1662	896	1279	1289.37	1.81	0	-1527	1294	1286	1276	1268	1258	1281	1263	27	383	100	860	1	1	26636713	343	3.54	0.50	12	0.41	363.00	2590.00	1899	20230202	-32.28	1208	20231115	6.46	1899	-32.28	20230202	1208	6.46	20231115	1899	-32.28	20230202	1208	6.46	20231115	2.08	N	225590	100	26 억		481105	N	N	0	N	00	N
3	20231130	151038	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1289	10	2	0.78	136148037	105588	118.73	1280	1310	1273	1662	896	1279	1289.43	1.81	0	-1534	1294	1286	1276	1268	1258	1281	1263	27	383	100	860	1	1	26636713	343	3.55	0.50	12	0.40	363.00	2590.00	1899	20230202	-32.12	1208	20231115	6.71	1899	-32.12	20230202	1208	6.71	20231115	1899	-32.12	20230202	1208	6.71	20231115	2.08	N	225590	100	26 억		481105	N	N	0	N	00	N
4	20231130	141035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1305	26	2	2.03	124342884	96494	108.51	1280	1310	1273	1662	896	1279	1288.61	1.81	0	-1274	1294	1286	1276	1268	1258	1281	1263	27	383	100	860	1	1	26636713	348	3.60	0.50	12	0.36	363.00	2590.00	1899	20230202	-31.28	1208	20231115	8.03	1899	-31.28	20230202	1208	8.03	20231115	1899	-31.28	20230202	1208	8.03	20231115	2.08	N	225590	100	26 억		481105	N	N	0	N	00	N
5	20231130	131034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1294	15	2	1.17	97792910	76133	85.61	1280	1301	1273	1662	896	1279	1284.50	1.81	0	-524	1294	1286	1276	1268	1258	1281	1263	27	383	100	860	1	1	26636713	345	3.56	0.50	12	0.29	363.00	2590.00	1899	20230202	-31.86	1208	20231115	7.12	1899	-31.86	20230202	1208	7.12	20231115	1899	-31.86	20230202	1208	7.12	20231115	2.08	N	225590	100	26 억		481105	N	N	0	N	00	N
6	20231130	121047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1300	21	2	1.64	92447289	71987	80.95	1280	1301	1273	1662	896	1279	1284.22	1.81	0	-814	1294	1286	1276	1268	1258	1281	1263	27	383	100	860	1	1	26636713	346	3.58	0.50	12	0.27	363.00	2590.00	1899	20230202	-31.54	1208	20231115	7.62	1899	-31.54	20230202	1208	7.62	20231115	1899	-31.54	20230202	1208	7.62	20231115	2.08	N	225590	100	26 억		481105	N	N	0	N	00	N
7	20231130	111043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1286	7	2	0.55	56309448	43990	49.47	1280	1287	1273	1662	896	1279	1280.05	1.81	0	-1555	1294	1286	1276	1268	1258	1281	1263	27	383	100	860	1	1	26636713	343	3.54	0.50	12	0.17	363.00	2590.00	1899	20230202	-32.28	1208	20231115	6.46	1899	-32.28	20230202	1208	6.46	20231115	1899	-32.28	20230202	1208	6.46	20231115	2.08	N	225590	100	26 억		481105	N	N	0	N	00	N
8	20231130	101035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1279	0	3	0.00	31267184	24439	27.48	1280	1287	1273	1662	896	1279	1279.40	1.81	0	-1743	1294	1286	1276	1268	1258	1281	1263	27	383	100	860	1	1	26636713	341	3.52	0.49	12	0.09	363.00	2590.00	1899	20230202	-32.65	1208	20231115	5.88	1899	-32.65	20230202	1208	5.88	20231115	1899	-32.65	20230202	1208	5.88	20231115	2.08	N	225590	100	26 억		481105	N	N	0	N	00	N
9	20231130	091035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1279	0	3	0.00	16135252	12590	14.16	1280	1287	1279	1662	896	1279	1281.59	1.81	0	-2186	1294	1286	1276	1268	1258	1281	1263	27	383	100	860	1	1	26636713	341	3.52	0.49	12	0.05	363.00	2590.00	1899	20230202	-32.65	1208	20231115	5.88	1899	-32.65	20230202	1208	5.88	20231115	1899	-32.65	20230202	1208	5.88	20231115	2.08	N	225590	100	26 억		481105	N	N	0	N	00	N
10	20231129	161031	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1279	7	2	0.55	113237483	88928	82.87	1280	1284	1266	1653	891	1272	1273.36	1.83	0	-5606	1326	1299	1276	1249	1226	1287	1237	27	381	100	860	1	1	26636713	341	3.52	0.49	12	0.33	363.00	2590.00	1899	20230202	-32.65	1208	20231115	5.88	1899	-32.65	20230202	1208	5.88	20231115	1899	-32.65	20230202	1208	5.88	20231115	2.06	N	225590	100	26 억		486507	N	N	0	N	00	N
11	20231129	151041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1268	-4	5	-0.31	98312895	77187	71.93	1280	1284	1266	1653	891	1272	1273.70	1.83	0	-5455	1326	1299	1276	1249	1226	1287	1237	27	381	100	860	1	1	26636713	338	3.49	0.49	12	0.29	363.00	2590.00	1899	20230202	-33.23	1208	20231115	4.97	1899	-33.23	20230202	1208	4.97	20231115	1899	-33.23	20230202	1208	4.97	20231115	2.06	N	225590	100	26 억		486507	N	N	0	N	00	N
12	20231129	141034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1275	3	2	0.24	87632941	68768	64.08	1280	1284	1266	1653	891	1272	1274.33	1.83	0	-3559	1326	1299	1276	1249	1226	1287	1237	27	381	100	860	1	1	26636713	340	3.51	0.49	12	0.26	363.00	2590.00	1899	20230202	-32.86	1208	20231115	5.55	1899	-32.86	20230202	1208	5.55	20231115	1899	-32.86	20230202	1208	5.55	20231115	2.06	N	225590	100	26 억		486507	N	N	0	N	00	N
13	20231129	131034	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1270	-2	5	-0.16	77739605	60984	56.83	1280	1284	1266	1653	891	1272	1274.75	1.83	0	-2204	1326	1299	1276	1249	1226	1287	1237	27	381	100	860	1	1	26636713	338	3.50	0.49	12	0.23	363.00	2590.00	1899	20230202	-33.12	1208	20231115	5.13	1899	-33.12	20230202	1208	5.13	20231115	1899	-33.12	20230202	1208	5.13	20231115	2.06	N	225590	100	26 억		486507	N	N	0	N	00	N
14	20231129	121036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1280	8	2	0.63	67882337	53256	49.63	1280	1284	1266	1653	891	1272	1274.64	1.83	0	-1221	1326	1299	1276	1249	1226	1287	1237	27	381	100	860	1	1	26636713	341	3.53	0.49	12	0.20	363.00	2590.00	1899	20230202	-32.60	1208	20231115	5.96	1899	-32.60	20230202	1208	5.96	20231115	1899	-32.60	20230202	1208	5.96	20231115	2.06	N	225590	100	26 억		486507	N	N	0	N	00	N
15	20231129	111036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1280	8	2	0.63	57392809	45036	41.97	1280	1284	1266	1653	891	1272	1274.38	1.83	0	-1139	1326	1299	1276	1249	1226	1287	1237	27	381	100	860	1	1	26636713	341	3.53	0.49	12	0.17	363.00	2590.00	1899	20230202	-32.60	1208	20231115	5.96	1899	-32.60	20230202	1208	5.96	20231115	1899	-32.60	20230202	1208	5.96	20231115	2.06	N	225590	100	26 억		486507	N	N	0	N	00	N
16	20231129	101033	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1277	5	2	0.39	44888864	35245	32.84	1280	1284	1266	1653	891	1272	1273.62	1.83	0	-1139	1326	1299	1276	1249	1226	1287	1237	27	381	100	860	1	1	26636713	340	3.52	0.49	12	0.13	363.00	2590.00	1899	20230202	-32.75	1208	20231115	5.71	1899	-32.75	20230202	1208	5.71	20231115	1899	-32.75	20230202	1208	5.71	20231115	2.06	N	225590	100	26 억		486507	N	N	0	N	00	N
17	20231129	091029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1278	6	2	0.47	10420070	8139	7.58	1280	1284	1278	1653	891	1272	1280.26	1.83	0	-923	1326	1299	1276	1249	1226	1287	1237	27	381	100	860	1	1	26636713	340	3.52	0.49	12	0.03	363.00	2590.00	1899	20230202	-32.70	1208	20231115	5.79	1899	-32.70	20230202	1208	5.79	20231115	1899	-32.70	20230202	1208	5.79	20231115	2.06	N	225590	100	26 억		486507	N	N	0	N	00	N
18	20231128	161030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1272	-32	5	-2.45	136526551	107310	164.66	1303	1303	1253	1695	913	1304	1272.26	1.90	0	-20770	1319	1311	1299	1291	1279	1315	1295	27	391	100	880	1	1	26636713	339	3.50	0.49	12	0.40	363.00	2590.00	1899	20230202	-33.02	1208	20231115	5.30	1899	-33.02	20230202	1208	5.30	20231115	1899	-33.02	20230202	1208	5.30	20231115	2.04	N	225590	100	26 억		506849	N	N	0	N	00	N
19	20231128	150921	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1278	-26	5	-1.99	133294129	104773	160.76	1303	1303	1253	1695	913	1304	1272.22	1.90	0	-20723	1319	1311	1299	1291	1279	1315	1295	27	391	100	880	1	1	26636713	340	3.52	0.49	12	0.39	363.00	2590.00	1899	20230202	-32.70	1208	20231115	5.79	1899	-32.70	20230202	1208	5.79	20231115	1899	-32.70	20230202	1208	5.79	20231115	2.04	N	225590	100	26 억		506849	N	N	0	N	00	N
20	20231128	141030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1275	-29	5	-2.22	115174457	90591	139.00	1303	1303	1253	1695	913	1304	1271.37	1.90	0	-18905	1319	1311	1299	1291	1279	1315	1295	27	391	100	880	1	1	26636713	340	3.51	0.49	12	0.34	363.00	2590.00	1899	20230202	-32.86	1208	20231115	5.55	1899	-32.86	20230202	1208	5.55	20231115	1899	-32.86	20230202	1208	5.55	20231115	2.04	N	225590	100	26 억		506849	N	N	0	N	00	N
21	20231128	131022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1266	-38	5	-2.91	99600470	78336	120.20	1303	1303	1253	1695	913	1304	1271.45	1.90	0	-16645	1319	1311	1299	1291	1279	1315	1295	27	391	100	880	1	1	26636713	337	3.49	0.49	12	0.29	363.00	2590.00	1899	20230202	-33.33	1208	20231115	4.80	1899	-33.33	20230202	1208	4.80	20231115	1899	-33.33	20230202	1208	4.80	20231115	2.04	N	225590	100	26 억		506849	N	N	0	N	00	N
22	20231128	121029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1268	-36	5	-2.76	92321796	72587	111.38	1303	1303	1253	1695	913	1304	1271.88	1.90	0	-15301	1319	1311	1299	1291	1279	1315	1295	27	391	100	880	1	1	26636713	338	3.49	0.49	12	0.27	363.00	2590.00	1899	20230202	-33.23	1208	20231115	4.97	1899	-33.23	20230202	1208	4.97	20231115	1899	-33.23	20230202	1208	4.97	20231115	2.04	N	225590	100	26 억		506849	N	N	0	N	00	N
23	20231128	111029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1270	-34	5	-2.61	86474976	67971	104.29	1303	1303	1253	1695	913	1304	1272.23	1.90	0	-14033	1319	1311	1299	1291	1279	1315	1295	27	391	100	880	1	1	26636713	338	3.50	0.49	12	0.26	363.00	2590.00	1899	20230202	-33.12	1208	20231115	5.13	1899	-33.12	20230202	1208	5.13	20231115	1899	-33.12	20230202	1208	5.13	20231115	2.04	N	225590	100	26 억		506849	N	N	0	N	00	N
24	20231128	101023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1270	-34	5	-2.61	30554154	23844	36.59	1303	1303	1253	1695	913	1304	1281.42	1.90	0	-13821	1319	1311	1299	1291	1279	1315	1295	27	391	100	880	1	1	26636713	338	3.50	0.49	12	0.09	363.00	2590.00	1899	20230202	-33.12	1208	20231115	5.13	1899	-33.12	20230202	1208	5.13	20231115	1899	-33.12	20230202	1208	5.13	20231115	2.04	N	225590	100	26 억		506849	N	N	0	N	00	N
25	20231128	091026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1299	-5	5	-0.38	5522711	4245	6.51	1303	1303	1291	1695	913	1304	1300.99	1.90	0	-358	1319	1311	1299	1291	1279	1315	1295	27	391	100	880	1	1	26636713	346	3.58	0.50	12	0.02	363.00	2590.00	1899	20230202	-31.60	1208	20231115	7.53	1899	-31.60	20230202	1208	7.53	20231115	1899	-31.60	20230202	1208	7.53	20231115	2.04	N	225590	100	26 억		506849	N	N	0	N	00	N
26	20231127	161018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1304	5	2	0.38	84487318	65172	90.95	1299	1307	1287	1688	910	1299	1296.37	1.95	0	-14387	1315	1306	1291	1282	1267	1311	1287	27	389	100	880	1	1	26636713	347	3.59	0.50	12	0.24	363.00	2590.00	1899	20230202	-31.33	1208	20231115	7.95	1899	-31.33	20230202	1208	7.95	20231115	1899	-31.33	20230202	1208	7.95	20231115	2.02	N	225590	100	26 억		519058	N	N	0	N	00	N
27	20231127	151028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1298	-1	5	-0.08	80248125	61913	86.40	1299	1307	1287	1688	910	1299	1296.14	1.95	0	-14337	1315	1306	1291	1282	1267	1311	1287	27	389	100	880	1	1	26636713	346	3.58	0.50	12	0.23	363.00	2590.00	1899	20230202	-31.65	1208	20231115	7.45	1899	-31.65	20230202	1208	7.45	20231115	1899	-31.65	20230202	1208	7.45	20231115	2.02	N	225590	100	26 억		519058	N	N	0	N	00	N
28	20231127	141026	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1307	8	2	0.62	70534815	54443	75.97	1299	1307	1287	1688	910	1299	1295.56	1.95	0	-12174	1315	1306	1291	1282	1267	1311	1287	27	389	100	880	1	1	26636713	348	3.60	0.50	12	0.20	363.00	2590.00	1899	20230202	-31.17	1208	20231115	8.20	1899	-31.17	20230202	1208	8.20	20231115	1899	-31.17	20230202	1208	8.20	20231115	2.02	N	225590	100	26 억		519058	N	N	0	N	00	N
29	20231127	131029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1296	-3	5	-0.23	53475476	41363	57.72	1299	1300	1287	1688	910	1299	1292.81	1.95	0	-10051	1315	1306	1291	1282	1267	1311	1287	27	389	100	880	1	1	26636713	345	3.57	0.50	12	0.16	363.00	2590.00	1899	20230202	-31.75	1208	20231115	7.28	1899	-31.75	20230202	1208	7.28	20231115	1899	-31.75	20230202	1208	7.28	20231115	2.02	N	225590	100	26 억		519058	N	N	0	N	00	N
30	20231127	121033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1297	-2	5	-0.15	50382738	38980	54.40	1299	1300	1287	1688	910	1299	1292.50	1.95	0	-9055	1315	1306	1291	1282	1267	1311	1287	27	389	100	880	1	1	26636713	345	3.57	0.50	12	0.15	363.00	2590.00	1899	20230202	-31.70	1208	20231115	7.37	1899	-31.70	20230202	1208	7.37	20231115	1899	-31.70	20230202	1208	7.37	20231115	2.02	N	225590	100	26 억		519058	N	N	0	N	00	N
31	20231127	111016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1291	-8	5	-0.62	38093884	29473	41.13	1299	1300	1287	1688	910	1299	1292.47	1.95	0	-6832	1315	1306	1291	1282	1267	1311	1287	27	389	100	880	1	1	26636713	344	3.56	0.50	12	0.11	363.00	2590.00	1899	20230202	-32.02	1208	20231115	6.87	1899	-32.02	20230202	1208	6.87	20231115	1899	-32.02	20230202	1208	6.87	20231115	2.02	N	225590	100	26 억		519058	N	N	0	N	00	N
32	20231127	101014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1291	-8	5	-0.62	23558948	18210	25.41	1299	1300	1287	1688	910	1299	1293.69	1.95	0	-6160	1315	1306	1291	1282	1267	1311	1287	27	389	100	880	1	1	26636713	344	3.56	0.50	12	0.07	363.00	2590.00	1899	20230202	-32.02	1208	20231115	6.87	1899	-32.02	20230202	1208	6.87	20231115	1899	-32.02	20230202	1208	6.87	20231115	2.02	N	225590	100	26 억		519058	N	N	0	N	00	N
33	20231127	091018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1289	-10	5	-0.77	8870675	6849	9.56	1299	1300	1289	1688	910	1299	1295.09	1.95	0	-1449	1315	1306	1291	1282	1267	1311	1287	27	389	100	880	1	1	26636713	343	3.55	0.50	12	0.03	363.00	2590.00	1899	20230202	-32.12	1208	20231115	6.71	1899	-32.12	20230202	1208	6.71	20231115	1899	-32.12	20230202	1208	6.71	20231115	2.02	N	225590	100	26 억		519058	N	N	0	N	00	N
34	20231124	161010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1299	11	2	0.85	92348733	71659	101.89	1290	1300	1276	1674	902	1288	1288.74	1.95	0	-1313	1326	1307	1296	1277	1266	1301	1271	27	386	100	870	1	1	26636713	346	3.58	0.50	12	0.27	363.00	2590.00	1899	20230202	-31.60	1208	20231115	7.53	1899	-31.60	20230202	1208	7.53	20231115	1899	-31.60	20230202	1208	7.53	20231115	1.87	N	225590	100	26 억		519419	N	N	0	N	00	N
35	20231124	151019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1299	11	2	0.85	90722385	70407	100.11	1290	1300	1276	1674	902	1288	1288.55	1.95	0	-1511	1326	1307	1296	1277	1266	1301	1271	27	386	100	870	1	1	26636713	346	3.58	0.50	12	0.26	363.00	2590.00	1899	20230202	-31.60	1208	20231115	7.53	1899	-31.60	20230202	1208	7.53	20231115	1899	-31.60	20230202	1208	7.53	20231115	1.87	N	225590	100	26 억		519419	N	N	0	N	00	N
36	20231124	141018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1292	4	2	0.31	83333143	64708	92.01	1290	1297	1276	1674	902	1288	1287.83	1.95	0	-2054	1326	1307	1296	1277	1266	1301	1271	27	386	100	870	1	1	26636713	344	3.56	0.50	12	0.24	363.00	2590.00	1899	20230202	-31.96	1208	20231115	6.95	1899	-31.96	20230202	1208	6.95	20231115	1899	-31.96	20230202	1208	6.95	20231115	1.87	N	225590	100	26 억		519419	N	N	0	N	00	N
37	20231124	131013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1296	8	2	0.62	74197983	57644	81.96	1290	1296	1276	1674	902	1288	1287.16	1.95	0	-1768	1326	1307	1296	1277	1266	1301	1271	27	386	100	870	1	1	26636713	345	3.57	0.50	12	0.22	363.00	2590.00	1899	20230202	-31.75	1208	20231115	7.28	1899	-31.75	20230202	1208	7.28	20231115	1899	-31.75	20230202	1208	7.28	20231115	1.87	N	225590	100	26 억		519419	N	N	0	N	00	N
38	20231124	121021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1290	2	2	0.16	61677793	47953	68.18	1290	1295	1276	1674	902	1288	1286.16	1.95	0	-1767	1326	1307	1296	1277	1266	1301	1271	27	386	100	870	1	1	26636713	344	3.55	0.50	12	0.18	363.00	2590.00	1899	20230202	-32.07	1208	20231115	6.79	1899	-32.07	20230202	1208	6.79	20231115	1899	-32.07	20230202	1208	6.79	20231115	1.87	N	225590	100	26 억		519419	N	N	0	N	00	N
39	20231124	111017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1283	-5	5	-0.39	46256003	35972	51.15	1290	1295	1276	1674	902	1288	1285.80	1.95	0	-2131	1326	1307	1296	1277	1266	1301	1271	27	386	100	870	1	1	26636713	342	3.53	0.50	12	0.14	363.00	2590.00	1899	20230202	-32.44	1208	20231115	6.21	1899	-32.44	20230202	1208	6.21	20231115	1899	-32.44	20230202	1208	6.21	20231115	1.87	N	225590	100	26 억		519419	N	N	0	N	00	N
40	20231124	101018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1284	-4	5	-0.31	38999438	30324	43.12	1290	1295	1276	1674	902	1288	1286.00	1.95	0	-2004	1326	1307	1296	1277	1266	1301	1271	27	386	100	870	1	1	26636713	342	3.54	0.50	12	0.11	363.00	2590.00	1899	20230202	-32.39	1208	20231115	6.29	1899	-32.39	20230202	1208	6.29	20231115	1899	-32.39	20230202	1208	6.29	20231115	1.87	N	225590	100	26 억		519419	N	N	0	N	00	N
41	20231124	091013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1288	0	3	0.00	16227483	12593	17.91	1290	1294	1288	1674	902	1288	1288.69	1.95	0	-1997	1326	1307	1296	1277	1266	1301	1271	27	386	100	870	1	1	26636713	343	3.55	0.50	12	0.05	363.00	2590.00	1899	20230202	-32.17	1208	20231115	6.62	1899	-32.17	20230202	1208	6.62	20231115	1899	-32.17	20230202	1208	6.62	20231115	1.87	N	225590	100	26 억		519419	N	N	0	N	00	N
42	20231123	160959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1288	-10	5	-0.77	91092901	70329	57.65	1300	1315	1285	1687	909	1298	1295.24	1.97	0	-4442	1311	1304	1291	1284	1271	1308	1288	27	389	100	880	1	1	26636713	343	3.55	0.50	12	0.26	363.00	2590.00	1899	20230202	-32.17	1208	20231115	6.62	1899	-32.17	20230202	1208	6.62	20231115	1899	-32.17	20230202	1208	6.62	20231115	1.77	N	225590	100	26 억		525115	N	N	0	N	00	N
43	20231123	151035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1288	-10	5	-0.77	87496606	67535	55.36	1300	1315	1285	1687	909	1298	1295.57	1.97	0	-4089	1311	1304	1291	1284	1271	1308	1288	27	389	100	880	1	1	26636713	343	3.55	0.50	12	0.25	363.00	2590.00	1899	20230202	-32.17	1208	20231115	6.62	1899	-32.17	20230202	1208	6.62	20231115	1899	-32.17	20230202	1208	6.62	20231115	1.77	N	225590	100	26 억		525115	N	N	0	N	00	N
44	20231123	141035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1291	-7	5	-0.54	73116853	56373	46.21	1300	1315	1290	1687	909	1298	1297.02	1.97	0	-732	1311	1304	1291	1284	1271	1308	1288	27	389	100	880	1	1	26636713	344	3.56	0.50	12	0.21	363.00	2590.00	1899	20230202	-32.02	1208	20231115	6.87	1899	-32.02	20230202	1208	6.87	20231115	1899	-32.02	20230202	1208	6.87	20231115	1.77	N	225590	100	26 억		525115	N	N	0	N	00	N
45	20231123	131033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1293	-5	5	-0.39	67953878	52389	42.94	1300	1315	1290	1687	909	1298	1297.10	1.97	0	59	1311	1304	1291	1284	1271	1308	1288	27	389	100	880	1	1	26636713	344	3.56	0.50	12	0.20	363.00	2590.00	1899	20230202	-31.91	1208	20231115	7.04	1899	-31.91	20230202	1208	7.04	20231115	1899	-31.91	20230202	1208	7.04	20231115	1.77	N	225590	100	26 억		525115	N	N	0	N	00	N
46	20231123	121016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1296	-2	5	-0.15	63998461	49334	40.44	1300	1315	1290	1687	909	1298	1297.25	1.97	0	114	1311	1304	1291	1284	1271	1308	1288	27	389	100	880	1	1	26636713	345	3.57	0.50	12	0.19	363.00	2590.00	1899	20230202	-31.75	1208	20231115	7.28	1899	-31.75	20230202	1208	7.28	20231115	1899	-31.75	20230202	1208	7.28	20231115	1.77	N	225590	100	26 억		525115	N	N	0	N	00	N
47	20231123	111044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1298	0	3	0.00	59398665	45785	37.53	1300	1315	1290	1687	909	1298	1297.34	1.97	0	294	1311	1304	1291	1284	1271	1308	1288	27	389	100	880	1	1	26636713	346	3.58	0.50	12	0.17	363.00	2590.00	1899	20230202	-31.65	1208	20231115	7.45	1899	-31.65	20230202	1208	7.45	20231115	1899	-31.65	20230202	1208	7.45	20231115	1.77	N	225590	100	26 억		525115	N	N	0	N	00	N
48	20231123	101018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1307	9	2	0.69	47237751	36371	29.81	1300	1315	1293	1687	909	1298	1298.78	1.97	0	165	1311	1304	1291	1284	1271	1308	1288	27	389	100	880	1	1	26636713	348	3.60	0.50	12	0.14	363.00	2590.00	1899	20230202	-31.17	1208	20231115	8.20	1899	-31.17	20230202	1208	8.20	20231115	1899	-31.17	20230202	1208	8.20	20231115	1.77	N	225590	100	26 억		525115	N	N	0	N	00	N
49	20231123	091015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1298	0	3	0.00	12115814	9325	7.64	1300	1304	1295	1687	909	1298	1299.28	1.97	0	1398	1311	1304	1291	1284	1271	1308	1288	27	389	100	880	1	1	26636713	346	3.58	0.50	12	0.04	363.00	2590.00	1899	20230202	-31.65	1208	20231115	7.45	1899	-31.65	20230202	1208	7.45	20231115	1899	-31.65	20230202	1208	7.45	20231115	1.77	N	225590	100	26 억		525115	N	N	0	N	00	N
50	20231122	160938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1298	17	2	1.33	156875310	121995	85.92	1285	1298	1278	1665	897	1281	1285.87	1.99	0	-6463	1293	1287	1277	1271	1261	1290	1274	27	384	100	870	1	1	26636713	346	3.58	0.50	12	0.46	363.00	2590.00	1899	20230202	-31.65	1208	20231115	7.45	1899	-31.65	20230202	1208	7.45	20231115	1899	-31.65	20230202	1208	7.45	20231115	1.80	N	225590	100	26 억		529560	N	N	0	N	00	N
51	20231122	150957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1296	15	2	1.17	152567318	118675	83.58	1285	1298	1278	1665	897	1281	1285.59	1.99	0	-6331	1293	1287	1277	1271	1261	1290	1274	27	384	100	870	1	1	26636713	345	3.57	0.50	12	0.45	363.00	2590.00	1899	20230202	-31.75	1208	20231115	7.28	1899	-31.75	20230202	1208	7.28	20231115	1899	-31.75	20230202	1208	7.28	20231115	1.80	N	225590	100	26 억		529560	N	N	0	N	00	N
52	20231122	140948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1297	16	2	1.25	146954334	114336	80.52	1285	1298	1278	1665	897	1281	1285.29	1.99	0	-6646	1293	1287	1277	1271	1261	1290	1274	27	384	100	870	1	1	26636713	345	3.57	0.50	12	0.43	363.00	2590.00	1899	20230202	-31.70	1208	20231115	7.37	1899	-31.70	20230202	1208	7.37	20231115	1899	-31.70	20230202	1208	7.37	20231115	1.80	N	225590	100	26 억		529560	N	N	0	N	00	N
53	20231122	131024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1296	15	2	1.17	138860867	108075	76.11	1285	1298	1278	1665	897	1281	1284.86	1.99	0	-7251	1293	1287	1277	1271	1261	1290	1274	27	384	100	870	1	1	26636713	345	3.57	0.50	12	0.41	363.00	2590.00	1899	20230202	-31.75	1208	20231115	7.28	1899	-31.75	20230202	1208	7.28	20231115	1899	-31.75	20230202	1208	7.28	20231115	1.80	N	225590	100	26 억		529560	N	N	0	N	00	N
54	20231122	121028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1295	14	2	1.09	131301179	102236	72.00	1285	1298	1278	1665	897	1281	1284.30	1.99	0	-6000	1293	1287	1277	1271	1261	1290	1274	27	384	100	870	1	1	26636713	345	3.57	0.50	12	0.38	363.00	2590.00	1899	20230202	-31.81	1208	20231115	7.20	1899	-31.81	20230202	1208	7.20	20231115	1899	-31.81	20230202	1208	7.20	20231115	1.80	N	225590	100	26 억		529560	N	N	0	N	00	N
55	20231122	111113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1285	4	2	0.31	102196427	79580	56.04	1285	1298	1280	1665	897	1281	1284.20	1.99	0	-2783	1293	1287	1277	1271	1261	1290	1274	27	384	100	870	1	1	26636713	342	3.54	0.50	12	0.30	363.00	2590.00	1899	20230202	-32.33	1208	20231115	6.37	1899	-32.33	20230202	1208	6.37	20231115	1899	-32.33	20230202	1208	6.37	20231115	1.80	N	225590	100	26 억		529560	N	N	0	N	00	N
56	20231122	101038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1283	2	2	0.16	90407520	70376	49.56	1285	1298	1280	1665	897	1281	1284.64	1.99	0	-2478	1293	1287	1277	1271	1261	1290	1274	27	384	100	870	1	1	26636713	342	3.53	0.50	12	0.26	363.00	2590.00	1899	20230202	-32.44	1208	20231115	6.21	1899	-32.44	20230202	1208	6.21	20231115	1899	-32.44	20230202	1208	6.21	20231115	1.80	N	225590	100	26 억		529560	N	N	0	N	00	N
57	20231122	090945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1282	1	2	0.08	20539860	16006	11.27	1285	1288	1281	1665	897	1281	1283.26	1.99	0	-2106	1293	1287	1277	1271	1261	1290	1274	27	384	100	870	1	1	26636713	341	3.53	0.49	12	0.06	363.00	2590.00	1899	20230202	-32.49	1208	20231115	6.13	1899	-32.49	20230202	1208	6.13	20231115	1899	-32.49	20230202	1208	6.13	20231115	1.80	N	225590	100	26 억		529560	N	N	0	N	00	N
58	20231121	160952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1281	11	2	0.87	179267094	140673	81.11	1273	1283	1267	1651	889	1270	1274.35	1.94	0	12044	1292	1281	1271	1260	1250	1286	1265	27	381	100	860	1	1	26636713	341	3.53	0.49	12	0.53	363.00	2590.00	1899	20230202	-32.54	1208	20231115	6.04	1899	-32.54	20230202	1208	6.04	20231115	1899	-32.54	20230202	1208	6.04	20231115	1.58	N	225590	100	26 억		515839	N	N	0	N	00	N
59	20231121	150954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1279	9	2	0.71	176168365	138254	79.72	1273	1283	1267	1651	889	1270	1274.24	1.94	0	11517	1292	1281	1271	1260	1250	1286	1265	27	381	100	860	1	1	26636713	341	3.52	0.49	12	0.52	363.00	2590.00	1899	20230202	-32.65	1208	20231115	5.88	1899	-32.65	20230202	1208	5.88	20231115	1899	-32.65	20230202	1208	5.88	20231115	1.58	N	225590	100	26 억		515839	N	N	0	N	00	N
60	20231121	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1279	9	2	0.71	173187070	135922	78.37	1273	1283	1267	1651	889	1270	1274.17	1.94	0	11306	1292	1281	1271	1260	1250	1286	1265	27	381	100	860	1	1	26636713	341	3.52	0.49	12	0.51	363.00	2590.00	1899	20230202	-32.65	1208	20231115	5.88	1899	-32.65	20230202	1208	5.88	20231115	1899	-32.65	20230202	1208	5.88	20231115	1.58	N	225590	100	26 억		515839	N	N	0	N	00	N
61	20231121	130932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1281	11	2	0.87	161344148	126669	73.04	1273	1283	1267	1651	889	1270	1273.75	1.94	0	9240	1292	1281	1271	1260	1250	1286	1265	27	381	100	860	1	1	26636713	341	3.53	0.49	12	0.48	363.00	2590.00	1899	20230202	-32.54	1208	20231115	6.04	1899	-32.54	20230202	1208	6.04	20231115	1899	-32.54	20230202	1208	6.04	20231115	1.58	N	225590	100	26 억		515839	N	N	0	N	00	N
62	20231121	120933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1277	7	2	0.55	147724144	116019	66.90	1273	1283	1267	1651	889	1270	1273.28	1.94	0	6162	1292	1281	1271	1260	1250	1286	1265	27	381	100	860	1	1	26636713	340	3.52	0.49	12	0.44	363.00	2590.00	1899	20230202	-32.75	1208	20231115	5.71	1899	-32.75	20230202	1208	5.71	20231115	1899	-32.75	20230202	1208	5.71	20231115	1.58	N	225590	100	26 억		515839	N	N	0	N	00	N
63	20231121	110928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1281	11	2	0.87	127541228	100241	57.80	1273	1283	1267	1651	889	1270	1272.35	1.94	0	3577	1292	1281	1271	1260	1250	1286	1265	27	381	100	860	1	1	26636713	341	3.53	0.49	12	0.38	363.00	2590.00	1899	20230202	-32.54	1208	20231115	6.04	1899	-32.54	20230202	1208	6.04	20231115	1899	-32.54	20230202	1208	6.04	20231115	1.58	N	225590	100	26 억		515839	N	N	0	N	00	N
64	20231121	100905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1272	2	2	0.16	74709376	58770	33.89	1273	1283	1267	1651	889	1270	1271.22	1.94	0	2708	1292	1281	1271	1260	1250	1286	1265	27	381	100	860	1	1	26636713	339	3.50	0.49	12	0.22	363.00	2590.00	1899	20230202	-33.02	1208	20231115	5.30	1899	-33.02	20230202	1208	5.30	20231115	1899	-33.02	20230202	1208	5.30	20231115	1.58	N	225590	100	26 억		515839	N	N	0	N	00	N
65	20231121	090920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1277	7	2	0.55	24086975	18931	10.92	1273	1283	1270	1651	889	1270	1272.36	1.94	0	-485	1292	1281	1271	1260	1250	1286	1265	27	381	100	860	1	1	26636713	340	3.52	0.49	12	0.07	363.00	2590.00	1899	20230202	-32.75	1208	20231115	5.71	1899	-32.75	20230202	1208	5.71	20231115	1899	-32.75	20230202	1208	5.71	20231115	1.58	N	225590	100	26 억		515839	N	N	0	N	00	N
66	20231120	160926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1270	3	2	0.24	218768071	172376	96.39	1267	1282	1261	1647	887	1267	1269.13	1.89	0	11364	1281	1273	1263	1255	1245	1269	1251	27	380	100	860	1	1	26636713	338	3.50	0.49	12	0.65	363.00	2590.00	1899	20230202	-33.12	1208	20231115	5.13	1899	-33.12	20230202	1208	5.13	20231115	1899	-33.12	20230202	1208	5.13	20231115	1.37	N	225590	100	26 억		504148	N	N	0	N	00	N
67	20231120	150934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1269	2	2	0.16	212587756	167509	93.66	1267	1282	1261	1647	887	1267	1269.11	1.89	0	11371	1281	1273	1263	1255	1245	1269	1251	27	380	100	860	1	1	26636713	338	3.50	0.49	12	0.63	363.00	2590.00	1899	20230202	-33.18	1208	20231115	5.05	1899	-33.18	20230202	1208	5.05	20231115	1899	-33.18	20230202	1208	5.05	20231115	1.37	N	225590	100	26 억		504148	N	N	0	N	00	N
68	20231120	140934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1271	4	2	0.32	176081616	138630	77.52	1267	1282	1264	1647	887	1267	1270.16	1.89	0	11544	1281	1273	1263	1255	1245	1269	1251	27	380	100	860	1	1	26636713	339	3.50	0.49	12	0.52	363.00	2590.00	1899	20230202	-33.07	1208	20231115	5.22	1899	-33.07	20230202	1208	5.22	20231115	1899	-33.07	20230202	1208	5.22	20231115	1.37	N	225590	100	26 억		504148	N	N	0	N	00	N
69	20231120	130927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1274	7	2	0.55	139426455	109725	61.35	1267	1282	1264	1647	887	1267	1270.69	1.89	0	8419	1281	1273	1263	1255	1245	1269	1251	27	380	100	860	1	1	26636713	339	3.51	0.49	12	0.41	363.00	2590.00	1899	20230202	-32.91	1208	20231115	5.46	1899	-32.91	20230202	1208	5.46	20231115	1899	-32.91	20230202	1208	5.46	20231115	1.37	N	225590	100	26 억		504148	N	N	0	N	00	N
70	20231120	120931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1267	0	3	0.00	108024544	84989	47.52	1267	1282	1264	1647	887	1267	1271.04	1.89	0	5963	1281	1273	1263	1255	1245	1269	1251	27	380	100	860	1	1	26636713	337	3.49	0.49	12	0.32	363.00	2590.00	1899	20230202	-33.28	1208	20231115	4.88	1899	-33.28	20230202	1208	4.88	20231115	1899	-33.28	20230202	1208	4.88	20231115	1.37	N	225590	100	26 억		504148	N	N	0	N	00	N
71	20231120	110926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1266	-1	5	-0.08	96744854	76077	42.54	1267	1282	1264	1647	887	1267	1271.67	1.89	0	7707	1281	1273	1263	1255	1245	1269	1251	27	380	100	860	1	1	26636713	337	3.49	0.49	12	0.29	363.00	2590.00	1899	20230202	-33.33	1208	20231115	4.80	1899	-33.33	20230202	1208	4.80	20231115	1899	-33.33	20230202	1208	4.80	20231115	1.37	N	225590	100	26 억		504148	N	N	0	N	00	N
72	20231120	100924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1275	8	2	0.63	51185641	40108	22.43	1267	1282	1267	1647	887	1267	1276.20	1.89	0	5804	1281	1273	1263	1255	1245	1269	1251	27	380	100	860	1	1	26636713	340	3.51	0.49	12	0.15	363.00	2590.00	1899	20230202	-32.86	1208	20231115	5.55	1899	-32.86	20230202	1208	5.55	20231115	1899	-32.86	20230202	1208	5.55	20231115	1.37	N	225590	100	26 억		504148	N	N	0	N	00	N
73	20231120	090933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1282	15	2	1.18	16753831	13175	7.37	1267	1282	1267	1647	887	1267	1271.64	1.89	0	1448	1281	1273	1263	1255	1245	1269	1251	27	380	100	860	1	1	26636713	341	3.53	0.49	12	0.05	363.00	2590.00	1899	20230202	-32.49	1208	20231115	6.13	1899	-32.49	20230202	1208	6.13	20231115	1899	-32.49	20230202	1208	6.13	20231115	1.37	N	225590	100	26 억		504148	N	N	0	N	00	N
74	20231117	160952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1267	-1	5	-0.08	225332942	178788	64.11	1268	1271	1253	1648	888	1268	1260.31	1.91	0	-6592	1306	1286	1277	1257	1248	1282	1253	27	380	100	860	1	1	26636713	337	3.49	0.49	12	0.67	363.00	2590.00	1899	20230202	-33.28	1208	20231115	4.88	1899	-33.28	20230202	1208	4.88	20231115	1899	-33.28	20230202	1208	4.88	20231115	0.76	N	225590	100	26 억		508831	N	N	0	N	00	N
75	20231117	150959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1265	-3	5	-0.24	219099483	173866	62.35	1268	1271	1253	1648	888	1268	1260.16	1.91	0	-6592	1306	1286	1277	1257	1248	1282	1253	27	380	100	860	1	1	26636713	337	3.48	0.49	12	0.65	363.00	2590.00	1899	20230202	-33.39	1208	20231115	4.72	1899	-33.39	20230202	1208	4.72	20231115	1899	-33.39	20230202	1208	4.72	20231115	0.76	N	225590	100	26 억		508831	N	N	0	N	00	N
76	20231117	140952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1257	-11	5	-0.87	197282337	156584	56.15	1268	1271	1253	1648	888	1268	1259.91	1.91	0	-5884	1306	1286	1277	1257	1248	1282	1253	27	380	100	860	1	1	26636713	335	3.46	0.49	12	0.59	363.00	2590.00	1899	20230202	-33.81	1208	20231115	4.06	1899	-33.81	20230202	1208	4.06	20231115	1899	-33.81	20230202	1208	4.06	20231115	0.76	N	225590	100	26 억		508831	N	N	0	N	00	N
77	20231117	130951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1259	-9	5	-0.71	178354172	141549	50.76	1268	1271	1253	1648	888	1268	1260.02	1.91	0	-5506	1306	1286	1277	1257	1248	1282	1253	27	380	100	860	1	1	26636713	335	3.47	0.49	12	0.53	363.00	2590.00	1899	20230202	-33.70	1208	20231115	4.22	1899	-33.70	20230202	1208	4.22	20231115	1899	-33.70	20230202	1208	4.22	20231115	0.76	N	225590	100	26 억		508831	N	N	0	N	00	N
78	20231117	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1258	-10	5	-0.79	165623596	131429	47.13	1268	1271	1253	1648	888	1268	1260.18	1.91	0	-5506	1306	1286	1277	1257	1248	1282	1253	27	380	100	860	1	1	26636713	335	3.47	0.49	12	0.49	363.00	2590.00	1899	20230202	-33.75	1208	20231115	4.14	1899	-33.75	20230202	1208	4.14	20231115	1899	-33.75	20230202	1208	4.14	20231115	0.76	N	225590	100	26 억		508831	N	N	0	N	00	N
79	20231117	110957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1254	-14	5	-1.10	154590158	122649	43.98	1268	1271	1253	1648	888	1268	1260.43	1.91	0	-5506	1306	1286	1277	1257	1248	1282	1253	27	380	100	860	1	1	26636713	334	3.45	0.48	12	0.46	363.00	2590.00	1899	20230202	-33.97	1208	20231115	3.81	1899	-33.97	20230202	1208	3.81	20231115	1899	-33.97	20230202	1208	3.81	20231115	0.76	N	225590	100	26 억		508831	N	N	0	N	00	N
80	20231117	100954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1255	-13	5	-1.03	96747972	76620	27.48	1268	1271	1253	1648	888	1268	1262.70	1.91	0	-4905	1306	1286	1277	1257	1248	1282	1253	27	380	100	860	1	1	26636713	334	3.46	0.48	12	0.29	363.00	2590.00	1899	20230202	-33.91	1208	20231115	3.89	1899	-33.91	20230202	1208	3.89	20231115	1899	-33.91	20230202	1208	3.89	20231115	0.76	N	225590	100	26 억		508831	N	N	0	N	00	N
81	20231117	090955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1262	-6	5	-0.47	43363794	34201	12.26	1268	1271	1262	1648	888	1268	1267.91	1.91	0	-884	1306	1286	1277	1257	1248	1282	1253	27	380	100	860	1	1	26636713	336	3.48	0.49	12	0.13	363.00	2590.00	1899	20230202	-33.54	1208	20231115	4.47	1899	-33.54	20230202	1208	4.47	20231115	1899	-33.54	20230202	1208	4.47	20231115	0.76	N	225590	100	26 억		508831	N	N	0	N	00	N
82	20231116	160953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1274	2	2	0.16	350068760	274542	45.70	1275	1297	1268	1653	891	1272	1275.15	1.89	0	1914	1374	1322	1265	1213	1156	1294	1185	27	381	100	860	1	1	26636713	339	3.51	0.49	12	1.03	363.00	2590.00	1899	20230202	-32.91	1208	20231115	5.46	1899	-32.91	20230202	1208	5.46	20231115	1899	-32.91	20230202	1208	5.46	20231115	0.81	N	225590	100	26 억		504301	N	N	0	N	00	N
83	20231116	150947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1274	2	2	0.16	331220383	259722	43.23	1275	1297	1268	1653	891	1272	1275.34	1.89	0	1146	1374	1322	1265	1213	1156	1294	1185	27	381	100	860	1	1	26636713	339	3.51	0.49	12	0.98	363.00	2590.00	1899	20230202	-32.91	1208	20231115	5.46	1899	-32.91	20230202	1208	5.46	20231115	1899	-32.91	20230202	1208	5.46	20231115	0.81	N	225590	100	26 억		504301	N	N	0	N	00	N
84	20231116	140924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1272	0	3	0.00	285899153	224067	37.29	1275	1297	1269	1653	891	1272	1276.03	1.89	0	274	1374	1322	1265	1213	1156	1294	1185	27	381	100	860	1	1	26636713	339	3.50	0.49	12	0.84	363.00	2590.00	1899	20230202	-33.02	1208	20231115	5.30	1899	-33.02	20230202	1208	5.30	20231115	1899	-33.02	20230202	1208	5.30	20231115	0.81	N	225590	100	26 억		504301	N	N	0	N	00	N
85	20231116	130947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1275	3	2	0.24	257521220	201741	33.58	1275	1297	1271	1653	891	1272	1276.59	1.89	0	-1904	1374	1322	1265	1213	1156	1294	1185	27	381	100	860	1	1	26636713	340	3.51	0.49	12	0.76	363.00	2590.00	1899	20230202	-32.86	1208	20231115	5.55	1899	-32.86	20230202	1208	5.55	20231115	1899	-32.86	20230202	1208	5.55	20231115	0.81	N	225590	100	26 억		504301	N	N	0	N	00	N
86	20231116	120948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1276	4	2	0.31	218986484	171502	28.55	1275	1297	1272	1653	891	1272	1276.99	1.89	0	-1857	1374	1322	1265	1213	1156	1294	1185	27	381	100	860	1	1	26636713	340	3.52	0.49	12	0.64	363.00	2590.00	1899	20230202	-32.81	1208	20231115	5.63	1899	-32.81	20230202	1208	5.63	20231115	1899	-32.81	20230202	1208	5.63	20231115	0.81	N	225590	100	26 억		504301	N	N	0	N	00	N
87	20231116	110947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1273	1	2	0.08	164698497	128927	21.46	1275	1297	1272	1653	891	1272	1277.63	1.89	0	-2026	1374	1322	1265	1213	1156	1294	1185	27	381	100	860	1	1	26636713	339	3.51	0.49	12	0.48	363.00	2590.00	1899	20230202	-32.96	1208	20231115	5.38	1899	-32.96	20230202	1208	5.38	20231115	1899	-32.96	20230202	1208	5.38	20231115	0.81	N	225590	100	26 억		504301	N	N	0	N	00	N
88	20231116	100947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1281	9	2	0.71	77098434	60235	10.03	1275	1297	1275	1653	891	1272	1280.54	1.89	0	-1216	1374	1322	1265	1213	1156	1294	1185	27	381	100	860	1	1	26636713	341	3.53	0.49	12	0.23	363.00	2590.00	1899	20230202	-32.54	1208	20231115	6.04	1899	-32.54	20230202	1208	6.04	20231115	1899	-32.54	20230202	1208	6.04	20231115	0.81	N	225590	100	26 억		504301	N	N	0	N	00	N
89	20231116	090952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1272	0	3	0.00	0	0	0.00	0	0	0	1653	891	1272	0.00	1.89	0	0	1374	1322	1265	1213	1156	1294	1185	27	381	100	860	1	1	26636713	339	3.50	0.49	12	0.00	363.00	2590.00	1899	20230202	-33.02	1208	20231115	5.30	1899	-33.02	20230202	1208	5.30	20231115	1899	-33.02	20230202	1208	5.30	20231115	0.81	N	225590	100	26 억		504301	N	N	0	N	00	N
90	20231115	160841	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1272	-66	5	-4.93	756624677	600653	1349.63	1316	1317	1208	1739	937	1338	1259.52	1.75	0	35464	1362	1349	1325	1312	1288	1356	1319	27	401	100	900	1	1	26636713	339	3.50	0.49	12	2.25	363.00	2590.00	1899	20230202	-33.02	1208	20231115	5.30	1899	-33.02	20230202	1208	5.30	20231115	1899	-33.02	20230202	1208	5.30	20231115	0.80	N	225590	100	26 억		465736	N	N	0	N	00	N
91	20231115	151004	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1274	-64	5	-4.78	739294360	587014	1318.98	1316	1317	1208	1739	937	1338	1259.28	1.75	0	36493	1362	1349	1325	1312	1288	1356	1319	27	401	100	900	1	1	26636713	339	3.51	0.49	12	2.20	363.00	2590.00	1899	20230202	-32.91	1208	20231115	5.46	1899	-32.91	20230202	1208	5.46	20231115	1899	-32.91	20230202	1208	5.46	20231115	0.80	N	225590	100	26 억		465736	N	N	0	N	00	N
92	20231115	141001	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1274	-64	5	-4.78	663072344	527031	1184.21	1316	1317	1208	1739	937	1338	1257.98	1.75	0	39859	1362	1349	1325	1312	1288	1356	1319	27	401	100	900	1	1	26636713	339	3.51	0.49	12	1.98	363.00	2590.00	1899	20230202	-32.91	1208	20231115	5.46	1899	-32.91	20230202	1208	5.46	20231115	1899	-32.91	20230202	1208	5.46	20231115	0.80	N	225590	100	26 억		465736	N	N	0	N	00	N
93	20231115	131001	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1272	-66	5	-4.93	599759572	477465	1072.83	1316	1317	1208	1739	937	1338	1255.96	1.75	0	42125	1362	1349	1325	1312	1288	1356	1319	27	401	100	900	1	1	26636713	339	3.50	0.49	12	1.79	363.00	2590.00	1899	20230202	-33.02	1208	20231115	5.30	1899	-33.02	20230202	1208	5.30	20231115	1899	-33.02	20230202	1208	5.30	20231115	0.80	N	225590	100	26 억		465736	N	N	0	N	00	N
94	20231115	121003	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1281	-57	5	-4.26	550835170	439140	986.72	1316	1317	1208	1739	937	1338	1254.16	1.75	0	42277	1362	1349	1325	1312	1288	1356	1319	27	401	100	900	1	1	26636713	341	3.53	0.49	12	1.65	363.00	2590.00	1899	20230202	-32.54	1208	20231115	6.04	1899	-32.54	20230202	1208	6.04	20231115	1899	-32.54	20230202	1208	6.04	20231115	0.80	N	225590	100	26 억		465736	N	N	0	N	00	N
95	20231115	111014	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1272	-66	5	-4.93	504482029	402823	905.12	1316	1317	1208	1739	937	1338	1252.15	1.75	0	43440	1362	1349	1325	1312	1288	1356	1319	27	401	100	900	1	1	26636713	339	3.50	0.49	12	1.51	363.00	2590.00	1899	20230202	-33.02	1208	20231115	5.30	1899	-33.02	20230202	1208	5.30	20231115	1899	-33.02	20230202	1208	5.30	20231115	0.80	N	225590	100	26 억		465736	N	N	0	N	00	N
96	20231115	101005	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1278	-60	5	-4.48	455153027	364204	818.34	1316	1317	1208	1739	937	1338	1249.48	1.75	0	42984	1362	1349	1325	1312	1288	1356	1319	27	401	100	900	1	1	26636713	340	3.52	0.49	12	1.37	363.00	2590.00	1899	20230202	-32.70	1208	20231115	5.79	1899	-32.70	20230202	1208	5.79	20231115	1899	-32.70	20230202	1208	5.79	20231115	0.80	N	225590	100	26 억		465736	N	N	0	N	00	N
97	20231115	090956	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	1253	-85	5	-6.35	252325495	202179	454.28	1316	1317	1208	1739	937	1338	1247.58	1.75	0	13938	1362	1349	1325	1312	1288	1356	1319	27	401	100	900	1	1	26636713	334	3.45	0.48	12	0.76	363.00	2590.00	1899	20230202	-34.02	1208	20231115	3.73	1899	-34.02	20230202	1208	3.73	20231115	1899	-34.02	20230202	1208	3.73	20231115	0.80	N	225590	100	26 억		465736	N	N	0	N	00	N
98	20231114	160942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1338	26	2	1.98	58776687	44429	59.40	1311	1338	1301	1705	919	1312	1322.94	1.75	0	733	1350	1331	1311	1292	1272	1321	1282	27	393	100	890	1	1	26636713	356	3.69	0.52	12	0.17	363.00	2590.00	1899	20230202	-29.54	1289	20231024	3.80	1899	-29.54	20230202	1289	3.80	20231024	1899	-29.54	20230202	1289	3.80	20231024	0.87	N	225590	100	26 억		465003	N	N	0	N	00	N
99	20231114	150948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1335	23	2	1.75	54119797	40948	54.75	1311	1338	1301	1705	919	1312	1321.67	1.75	0	728	1350	1331	1311	1292	1272	1321	1282	27	393	100	890	1	1	26636713	356	3.68	0.52	12	0.15	363.00	2590.00	1899	20230202	-29.70	1289	20231024	3.57	1899	-29.70	20230202	1289	3.57	20231024	1899	-29.70	20230202	1289	3.57	20231024	0.87	N	225590	100	26 억		465003	N	N	0	N	00	N
100	20231114	140946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1330	18	2	1.37	48232983	36541	48.85	1311	1338	1301	1705	919	1312	1319.97	1.75	0	3166	1350	1331	1311	1292	1272	1321	1282	27	393	100	890	1	1	26636713	354	3.66	0.51	12	0.14	363.00	2590.00	1899	20230202	-29.96	1289	20231024	3.18	1899	-29.96	20230202	1289	3.18	20231024	1899	-29.96	20230202	1289	3.18	20231024	0.87	N	225590	100	26 억		465003	N	N	0	N	00	N
101	20231114	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1330	18	2	1.37	40996106	31121	41.61	1311	1330	1301	1705	919	1312	1317.31	1.75	0	3682	1350	1331	1311	1292	1272	1321	1282	27	393	100	890	1	1	26636713	354	3.66	0.51	12	0.12	363.00	2590.00	1899	20230202	-29.96	1289	20231024	3.18	1899	-29.96	20230202	1289	3.18	20231024	1899	-29.96	20230202	1289	3.18	20231024	0.87	N	225590	100	26 억		465003	N	N	0	N	00	N
102	20231114	120948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1318	6	2	0.46	28469058	21661	28.96	1311	1323	1301	1705	919	1312	1314.30	1.75	0	3902	1350	1331	1311	1292	1272	1321	1282	27	393	100	890	1	1	26636713	351	3.63	0.51	12	0.08	363.00	2590.00	1899	20230202	-30.60	1289	20231024	2.25	1899	-30.60	20230202	1289	2.25	20231024	1899	-30.60	20230202	1289	2.25	20231024	0.87	N	225590	100	26 억		465003	N	N	0	N	00	N
103	20231114	110959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1319	7	2	0.53	23799596	18123	24.23	1311	1320	1301	1705	919	1312	1313.23	1.75	0	4028	1350	1331	1311	1292	1272	1321	1282	27	393	100	890	1	1	26636713	351	3.63	0.51	12	0.07	363.00	2590.00	1899	20230202	-30.54	1289	20231024	2.33	1899	-30.54	20230202	1289	2.33	20231024	1899	-30.54	20230202	1289	2.33	20231024	0.87	N	225590	100	26 억		465003	N	N	0	N	00	N
104	20231114	100948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1313	1	2	0.08	16743042	12768	17.07	1311	1320	1301	1705	919	1312	1311.33	1.75	0	4028	1350	1331	1311	1292	1272	1321	1282	27	393	100	890	1	1	26636713	350	3.62	0.51	12	0.05	363.00	2590.00	1899	20230202	-30.86	1289	20231024	1.86	1899	-30.86	20230202	1289	1.86	20231024	1899	-30.86	20230202	1289	1.86	20231024	0.87	N	225590	100	26 억		465003	N	N	0	N	00	N
105	20231114	090938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1309	-3	5	-0.23	5982717	4568	6.11	1311	1311	1301	1705	919	1312	1309.70	1.75	0	117	1350	1331	1311	1292	1272	1321	1282	27	393	100	890	1	1	26636713	349	3.61	0.51	12	0.02	363.00	2590.00	1899	20230202	-31.07	1289	20231024	1.55	1899	-31.07	20230202	1289	1.55	20231024	1899	-31.07	20230202	1289	1.55	20231024	0.87	N	225590	100	26 억		465003	N	N	0	N	00	N
106	20231113	160930	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1312	-4	5	-0.30	97761482	74790	89.76	1317	1330	1291	1710	922	1316	1307.15	1.79	0	-9781	1364	1339	1326	1301	1288	1333	1295	27	394	100	890	1	1	26636713	349	3.61	0.51	12	0.28	363.00	2590.00	1899	20230202	-30.91	1289	20231024	1.78	1899	-30.91	20230202	1289	1.78	20231024	1899	-30.91	20230202	1289	1.78	20231024	0.86	N	225590	100	26 억		476635	N	N	0	N	00	N
107	20231113	150926	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1293	-23	5	-1.75	86842048	66398	79.69	1317	1330	1291	1710	922	1316	1307.90	1.79	0	-8692	1364	1339	1326	1301	1288	1333	1295	27	394	100	890	1	1	26636713	344	3.56	0.50	12	0.25	363.00	2590.00	1899	20230202	-31.91	1289	20231024	0.31	1899	-31.91	20230202	1289	0.31	20231024	1899	-31.91	20230202	1289	0.31	20231024	0.86	N	225590	100	26 억		476635	N	N	0	N	00	N
108	20231113	140927	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1294	-22	5	-1.67	73058418	55769	66.94	1317	1330	1294	1710	922	1316	1310.02	1.79	0	-5405	1364	1339	1326	1301	1288	1333	1295	27	394	100	890	1	1	26636713	345	3.56	0.50	12	0.21	363.00	2590.00	1899	20230202	-31.86	1289	20231024	0.39	1899	-31.86	20230202	1289	0.39	20231024	1899	-31.86	20230202	1289	0.39	20231024	0.86	N	225590	100	26 억		476635	N	N	0	N	00	N
109	20231113	130925	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1300	-16	5	-1.22	61496953	46853	56.23	1317	1330	1300	1710	922	1316	1312.55	1.79	0	-2888	1364	1339	1326	1301	1288	1333	1295	27	394	100	890	1	1	26636713	346	3.58	0.50	12	0.18	363.00	2590.00	1899	20230202	-31.54	1289	20231024	0.85	1899	-31.54	20230202	1289	0.85	20231024	1899	-31.54	20230202	1289	0.85	20231024	0.86	N	225590	100	26 억		476635	N	N	0	N	00	N
110	20231113	120928	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1303	-13	5	-0.99	53725379	40881	49.07	1317	1330	1303	1710	922	1316	1314.19	1.79	0	-1026	1364	1339	1326	1301	1288	1333	1295	27	394	100	890	1	1	26636713	347	3.59	0.50	12	0.15	363.00	2590.00	1899	20230202	-31.38	1289	20231024	1.09	1899	-31.38	20230202	1289	1.09	20231024	1899	-31.38	20230202	1289	1.09	20231024	0.86	N	225590	100	26 억		476635	N	N	0	N	00	N
111	20231113	110924	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1309	-7	5	-0.53	44761754	34011	40.82	1317	1330	1309	1710	922	1316	1316.10	1.79	0	3184	1364	1339	1326	1301	1288	1333	1295	27	394	100	890	1	1	26636713	349	3.61	0.51	12	0.13	363.00	2590.00	1899	20230202	-31.07	1289	20231024	1.55	1899	-31.07	20230202	1289	1.55	20231024	1899	-31.07	20230202	1289	1.55	20231024	0.86	N	225590	100	26 억		476635	N	N	0	N	00	N
112	20231113	100921	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1316	0	3	0.00	25988090	19710	23.66	1317	1330	1312	1710	922	1316	1318.52	1.79	0	5033	1364	1339	1326	1301	1288	1333	1295	27	394	100	890	1	1	26636713	351	3.63	0.51	12	0.07	363.00	2590.00	1899	20230202	-30.70	1289	20231024	2.09	1899	-30.70	20230202	1289	2.09	20231024	1899	-30.70	20230202	1289	2.09	20231024	0.86	N	225590	100	26 억		476635	N	N	0	N	00	N
113	20231113	090929	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1329	13	2	0.99	11986221	9065	10.88	1317	1330	1316	1710	922	1316	1322.25	1.79	0	5792	1364	1339	1326	1301	1288	1333	1295	27	394	100	890	1	1	26636713	354	3.66	0.51	12	0.03	363.00	2590.00	1899	20230202	-30.02	1289	20231024	3.10	1899	-30.02	20230202	1289	3.10	20231024	1899	-30.02	20230202	1289	3.10	20231024	0.86	N	225590	100	26 억		476635	N	N	0	N	00	N
114	20231110	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1316	-31	5	-2.30	110096705	83093	183.73	1347	1351	1313	1751	943	1347	1324.98	1.81	0	-5860	1389	1367	1357	1335	1325	1363	1331	27	404	100	910	1	1	26636713	351	3.63	0.51	12	0.31	363.00	2590.00	1899	20230202	-30.70	1289	20231024	2.09	1899	-30.70	20230202	1289	2.09	20231024	1899	-30.70	20230202	1289	2.09	20231024	0.86	N	225590	100	26 억		481968	N	N	0	N	00	N
115	20231110	150944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1320	-27	5	-2.00	103416716	78026	172.52	1347	1351	1313	1751	943	1347	1325.41	1.81	0	-6027	1389	1367	1357	1335	1325	1363	1331	27	404	100	910	1	1	26636713	352	3.64	0.51	12	0.29	363.00	2590.00	1899	20230202	-30.49	1289	20231024	2.40	1899	-30.49	20230202	1289	2.40	20231024	1899	-30.49	20230202	1289	2.40	20231024	0.86	N	225590	100	26 억		481968	N	N	0	N	00	N
116	20231110	140932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1320	-27	5	-2.00	94166719	71034	157.06	1347	1351	1313	1751	943	1347	1325.66	1.81	0	-4642	1389	1367	1357	1335	1325	1363	1331	27	404	100	910	1	1	26636713	352	3.64	0.51	12	0.27	363.00	2590.00	1899	20230202	-30.49	1289	20231024	2.40	1899	-30.49	20230202	1289	2.40	20231024	1899	-30.49	20230202	1289	2.40	20231024	0.86	N	225590	100	26 억		481968	N	N	0	N	00	N
117	20231110	130933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1330	-17	5	-1.26	63065653	47455	104.93	1347	1351	1313	1751	943	1347	1328.96	1.81	0	-4720	1389	1367	1357	1335	1325	1363	1331	27	404	100	910	1	1	26636713	354	3.66	0.51	12	0.18	363.00	2590.00	1899	20230202	-29.96	1289	20231024	3.18	1899	-29.96	20230202	1289	3.18	20231024	1899	-29.96	20230202	1289	3.18	20231024	0.86	N	225590	100	26 억		481968	N	N	0	N	00	N
118	20231110	120939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1320	-27	5	-2.00	53928886	40540	89.64	1347	1351	1314	1751	943	1347	1330.26	1.81	0	-3319	1389	1367	1357	1335	1325	1363	1331	27	404	100	910	1	1	26636713	352	3.64	0.51	12	0.15	363.00	2590.00	1899	20230202	-30.49	1289	20231024	2.40	1899	-30.49	20230202	1289	2.40	20231024	1899	-30.49	20230202	1289	2.40	20231024	0.86	N	225590	100	26 억		481968	N	N	0	N	00	N
119	20231110	110923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1322	-25	5	-1.86	38947883	29175	64.51	1347	1351	1315	1751	943	1347	1334.97	1.81	0	-2903	1389	1367	1357	1335	1325	1363	1331	27	404	100	910	1	1	26636713	352	3.64	0.51	12	0.11	363.00	2590.00	1899	20230202	-30.38	1289	20231024	2.56	1899	-30.38	20230202	1289	2.56	20231024	1899	-30.38	20230202	1289	2.56	20231024	0.86	N	225590	100	26 억		481968	N	N	0	N	00	N
120	20231110	100933	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1324	-23	5	-1.71	32372699	24205	53.52	1347	1351	1322	1751	943	1347	1337.44	1.81	0	-3556	1389	1367	1357	1335	1325	1363	1331	27	404	100	910	1	1	26636713	353	3.65	0.51	12	0.09	363.00	2590.00	1899	20230202	-30.28	1289	20231024	2.72	1899	-30.28	20230202	1289	2.72	20231024	1899	-30.28	20230202	1289	2.72	20231024	0.86	N	225590	100	26 억		481968	N	N	0	N	00	N
121	20231110	090917	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1341	-6	5	-0.45	11204208	8318	18.39	1347	1347	1341	1751	943	1347	1346.98	1.81	0	-2650	1389	1367	1357	1335	1325	1363	1331	27	404	100	910	1	1	26636713	357	3.69	0.52	12	0.03	363.00	2590.00	1899	20230202	-29.38	1289	20231024	4.03	1899	-29.38	20230202	1289	4.03	20231024	1899	-29.38	20230202	1289	4.03	20231024	0.86	N	225590	100	26 억		481968	N	N	0	N	00	N
122	20231109	160911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1347	-19	5	-1.39	61332698	44996	101.02	1354	1379	1347	1775	957	1366	1363.07	1.79	0	4368	1379	1372	1366	1359	1353	1376	1363	27	409	100	920	1	1	26636713	359	3.71	0.52	12	0.17	363.00	2590.00	1899	20230202	-29.07	1289	20231024	4.50	1899	-29.07	20230202	1289	4.50	20231024	1899	-29.07	20230202	1289	4.50	20231024	0.85	N	225590	100	26 억		477587	N	N	0	N	00	N
123	20231109	150910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-16	5	-1.17	58351482	42784	96.05	1354	1379	1350	1775	957	1366	1363.86	1.79	0	4306	1379	1372	1366	1359	1353	1376	1363	27	409	100	920	1	1	26636713	360	3.72	0.52	12	0.16	363.00	2590.00	1899	20230202	-28.91	1289	20231024	4.73	1899	-28.91	20230202	1289	4.73	20231024	1899	-28.91	20230202	1289	4.73	20231024	0.85	N	225590	100	26 억		477587	N	N	0	N	00	N
124	20231109	140907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1360	-6	5	-0.44	47007632	34408	77.25	1354	1379	1353	1775	957	1366	1366.18	1.79	0	4605	1379	1372	1366	1359	1353	1376	1363	27	409	100	920	1	1	26636713	362	3.75	0.53	12	0.13	363.00	2590.00	1899	20230202	-28.38	1289	20231024	5.51	1899	-28.38	20230202	1289	5.51	20231024	1899	-28.38	20230202	1289	5.51	20231024	0.85	N	225590	100	26 억		477587	N	N	0	N	00	N
125	20231109	130910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1362	-4	5	-0.29	43233441	31635	71.02	1354	1379	1353	1775	957	1366	1366.63	1.79	0	4798	1379	1372	1366	1359	1353	1376	1363	27	409	100	920	1	1	26636713	363	3.75	0.53	12	0.12	363.00	2590.00	1899	20230202	-28.28	1289	20231024	5.66	1899	-28.28	20230202	1289	5.66	20231024	1899	-28.28	20230202	1289	5.66	20231024	0.85	N	225590	100	26 억		477587	N	N	0	N	00	N
126	20231109	120914	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1367	1	2	0.07	35866243	26244	58.92	1354	1379	1353	1775	957	1366	1366.65	1.79	0	4798	1379	1372	1366	1359	1353	1376	1363	27	409	100	920	1	1	26636713	364	3.77	0.53	12	0.10	363.00	2590.00	1899	20230202	-28.01	1289	20231024	6.05	1899	-28.01	20230202	1289	6.05	20231024	1899	-28.01	20230202	1289	6.05	20231024	0.85	N	225590	100	26 억		477587	N	N	0	N	00	N
127	20231109	110910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	0	3	0.00	29415957	21525	48.32	1354	1379	1353	1775	957	1366	1366.59	1.79	0	4726	1379	1372	1366	1359	1353	1376	1363	27	409	100	920	1	1	26636713	364	3.76	0.53	12	0.08	363.00	2590.00	1899	20230202	-28.07	1289	20231024	5.97	1899	-28.07	20230202	1289	5.97	20231024	1899	-28.07	20230202	1289	5.97	20231024	0.85	N	225590	100	26 억		477587	N	N	0	N	00	N
128	20231109	100904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	0	3	0.00	28293143	20703	46.48	1354	1379	1353	1775	957	1366	1366.62	1.79	0	4726	1379	1372	1366	1359	1353	1376	1363	27	409	100	920	1	1	26636713	364	3.76	0.53	12	0.08	363.00	2590.00	1899	20230202	-28.07	1289	20231024	5.97	1899	-28.07	20230202	1289	5.97	20231024	1899	-28.07	20230202	1289	5.97	20231024	0.85	N	225590	100	26 억		477587	N	N	0	N	00	N
129	20231109	090911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1370	4	2	0.29	7878670	5777	12.97	1354	1370	1354	1775	957	1366	1363.80	1.79	0	1343	1379	1372	1366	1359	1353	1376	1363	27	409	100	920	1	1	26636713	365	3.77	0.53	12	0.02	363.00	2590.00	1899	20230202	-27.86	1289	20231024	6.28	1899	-27.86	20230202	1289	6.28	20231024	1899	-27.86	20230202	1289	6.28	20231024	0.85	N	225590	100	26 억		477587	N	N	0	N	00	N
130	20231108	160903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	3	2	0.22	60914837	44543	67.81	1364	1373	1360	1771	955	1363	1367.55	1.82	0	-6040	1410	1386	1366	1342	1322	1376	1332	27	408	100	920	1	1	26636713	364	3.76	0.53	12	0.17	363.00	2590.00	1899	20230202	-28.07	1289	20231024	5.97	1899	-28.07	20230202	1289	5.97	20231024	1899	-28.07	20230202	1289	5.97	20231024	0.84	N	225590	100	26 억		483875	N	N	0	N	00	N
131	20231108	150908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1365	2	2	0.15	56974097	41658	63.42	1364	1373	1361	1771	955	1363	1367.66	1.82	0	-4540	1410	1386	1366	1342	1322	1376	1332	27	408	100	920	1	1	26636713	364	3.76	0.53	12	0.16	363.00	2590.00	1899	20230202	-28.12	1289	20231024	5.90	1899	-28.12	20230202	1289	5.90	20231024	1899	-28.12	20230202	1289	5.90	20231024	0.84	N	225590	100	26 억		483875	N	N	0	N	00	N
132	20231108	140902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1368	5	2	0.37	52438391	38335	58.36	1364	1373	1362	1771	955	1363	1367.90	1.82	0	-2410	1410	1386	1366	1342	1322	1376	1332	27	408	100	920	1	1	26636713	364	3.77	0.53	12	0.14	363.00	2590.00	1899	20230202	-27.96	1289	20231024	6.13	1899	-27.96	20230202	1289	6.13	20231024	1899	-27.96	20230202	1289	6.13	20231024	0.84	N	225590	100	26 억		483875	N	N	0	N	00	N
133	20231108	130900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1368	5	2	0.37	44697340	32678	49.75	1364	1373	1362	1771	955	1363	1367.81	1.82	0	-2405	1410	1386	1366	1342	1322	1376	1332	27	408	100	920	1	1	26636713	364	3.77	0.53	12	0.12	363.00	2590.00	1899	20230202	-27.96	1289	20231024	6.13	1899	-27.96	20230202	1289	6.13	20231024	1899	-27.96	20230202	1289	6.13	20231024	0.84	N	225590	100	26 억		483875	N	N	0	N	00	N
134	20231108	120856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1369	6	2	0.44	41308315	30201	45.98	1364	1373	1362	1771	955	1363	1367.78	1.82	0	-2292	1410	1386	1366	1342	1322	1376	1332	27	408	100	920	1	1	26636713	365	3.77	0.53	12	0.11	363.00	2590.00	1899	20230202	-27.91	1289	20231024	6.21	1899	-27.91	20230202	1289	6.21	20231024	1899	-27.91	20230202	1289	6.21	20231024	0.84	N	225590	100	26 억		483875	N	N	0	N	00	N
135	20231108	110904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	3	2	0.22	24585672	17965	27.35	1364	1373	1363	1771	955	1363	1368.53	1.82	0	-3709	1410	1386	1366	1342	1322	1376	1332	27	408	100	920	1	1	26636713	364	3.76	0.53	12	0.07	363.00	2590.00	1899	20230202	-28.07	1289	20231024	5.97	1899	-28.07	20230202	1289	5.97	20231024	1899	-28.07	20230202	1289	5.97	20231024	0.84	N	225590	100	26 억		483875	N	N	0	N	00	N
136	20231108	100903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1369	6	2	0.44	20628964	15069	22.94	1364	1373	1363	1771	955	1363	1368.97	1.82	0	-4219	1410	1386	1366	1342	1322	1376	1332	27	408	100	920	1	1	26636713	365	3.77	0.53	12	0.06	363.00	2590.00	1899	20230202	-27.91	1289	20231024	6.21	1899	-27.91	20230202	1289	6.21	20231024	1899	-27.91	20230202	1289	6.21	20231024	0.84	N	225590	100	26 억		483875	N	N	0	N	00	N
137	20231108	090859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1371	8	2	0.59	5033117	3684	5.61	1364	1371	1363	1771	955	1363	1366.21	1.82	0	90	1410	1386	1366	1342	1322	1376	1332	27	408	100	920	1	1	26636713	365	3.78	0.53	12	0.01	363.00	2590.00	1899	20230202	-27.80	1289	20231024	6.36	1899	-27.80	20230202	1289	6.36	20231024	1899	-27.80	20230202	1289	6.36	20231024	0.84	N	225590	100	26 억		483875	N	N	0	N	00	N
138	20231107	160902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1363	-23	5	-1.66	89937275	65663	126.48	1386	1390	1346	1801	971	1386	1369.68	1.86	0	-10998	1412	1398	1385	1371	1358	1392	1365	27	415	100	940	1	1	26636713	363	3.75	0.53	12	0.25	363.00	2590.00	1899	20230202	-28.23	1289	20231024	5.74	1899	-28.23	20230202	1289	5.74	20231024	1899	-28.23	20230202	1289	5.74	20231024	0.84	N	225590	100	26 억		494751	N	N	0	N	00	N
139	20231107	150904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1366	-20	5	-1.44	88291212	64455	124.15	1386	1390	1346	1801	971	1386	1369.81	1.86	0	-11005	1412	1398	1385	1371	1358	1392	1365	27	415	100	940	1	1	26636713	364	3.76	0.53	12	0.24	363.00	2590.00	1899	20230202	-28.07	1289	20231024	5.97	1899	-28.07	20230202	1289	5.97	20231024	1899	-28.07	20230202	1289	5.97	20231024	0.84	N	225590	100	26 억		494751	N	N	0	N	00	N
140	20231107	140906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1367	-19	5	-1.37	86626639	63236	121.80	1386	1390	1346	1801	971	1386	1369.89	1.86	0	-10727	1412	1398	1385	1371	1358	1392	1365	27	415	100	940	1	1	26636713	364	3.77	0.53	12	0.24	363.00	2590.00	1899	20230202	-28.01	1289	20231024	6.05	1899	-28.01	20230202	1289	6.05	20231024	1899	-28.01	20230202	1289	6.05	20231024	0.84	N	225590	100	26 억		494751	N	N	0	N	00	N
141	20231107	130905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1361	-25	5	-1.80	83179517	60701	116.92	1386	1390	1346	1801	971	1386	1370.32	1.86	0	-11506	1412	1398	1385	1371	1358	1392	1365	27	415	100	940	1	1	26636713	363	3.75	0.53	12	0.23	363.00	2590.00	1899	20230202	-28.33	1289	20231024	5.59	1899	-28.33	20230202	1289	5.59	20231024	1899	-28.33	20230202	1289	5.59	20231024	0.84	N	225590	100	26 억		494751	N	N	0	N	00	N
142	20231107	120900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-36	5	-2.60	76756065	55958	107.78	1386	1390	1350	1801	971	1386	1371.67	1.86	0	-10426	1412	1398	1385	1371	1358	1392	1365	27	415	100	940	1	1	26636713	360	3.72	0.52	12	0.21	363.00	2590.00	1899	20230202	-28.91	1289	20231024	4.73	1899	-28.91	20230202	1289	4.73	20231024	1899	-28.91	20230202	1289	4.73	20231024	0.84	N	225590	100	26 억		494751	N	N	0	N	00	N
143	20231107	110900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1375	-11	5	-0.79	57819092	42066	81.03	1386	1390	1366	1801	971	1386	1374.49	1.86	0	-4668	1412	1398	1385	1371	1358	1392	1365	27	415	100	940	1	1	26636713	366	3.79	0.53	12	0.16	363.00	2590.00	1899	20230202	-27.59	1289	20231024	6.67	1899	-27.59	20230202	1289	6.67	20231024	1899	-27.59	20230202	1289	6.67	20231024	0.84	N	225590	100	26 억		494751	N	N	0	N	00	N
144	20231107	100912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1373	-13	5	-0.94	31863719	23144	44.58	1386	1390	1371	1801	971	1386	1376.76	1.86	0	-1521	1412	1398	1385	1371	1358	1392	1365	27	415	100	940	1	1	26636713	366	3.78	0.53	12	0.09	363.00	2590.00	1899	20230202	-27.70	1289	20231024	6.52	1899	-27.70	20230202	1289	6.52	20231024	1899	-27.70	20230202	1289	6.52	20231024	0.84	N	225590	100	26 억		494751	N	N	0	N	00	N
145	20231107	090848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1389	3	2	0.22	6334090	4573	8.81	1386	1390	1380	1801	971	1386	1385.11	1.86	0	-2023	1412	1398	1385	1371	1358	1392	1365	27	415	100	940	1	1	26636713	370	3.83	0.54	12	0.02	363.00	2590.00	1899	20230202	-26.86	1289	20231024	7.76	1899	-26.86	20230202	1289	7.76	20231024	1899	-26.86	20230202	1289	7.76	20231024	0.84	N	225590	100	26 억		494751	N	N	0	N	00	N
146	20231106	160841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1386	13	2	0.95	71329155	51700	103.63	1387	1399	1372	1784	962	1373	1379.77	1.84	0	2495	1401	1386	1379	1364	1357	1384	1362	27	411	100	930	1	1	26636713	369	3.82	0.54	12	0.19	363.00	2590.00	1899	20230202	-27.01	1289	20231024	7.53	1899	-27.01	20230202	1289	7.53	20231024	1899	-27.01	20230202	1289	7.53	20231024	0.84	N	225590	100	26 억		491415	N	N	0	N	00	N
147	20231106	150846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1386	13	2	0.95	67548147	48972	98.16	1387	1399	1372	1784	962	1373	1379.41	1.84	0	3205	1401	1386	1379	1364	1357	1384	1362	27	411	100	930	1	1	26636713	369	3.82	0.54	12	0.18	363.00	2590.00	1899	20230202	-27.01	1289	20231024	7.53	1899	-27.01	20230202	1289	7.53	20231024	1899	-27.01	20230202	1289	7.53	20231024	0.84	N	225590	100	26 억		491415	N	N	0	N	00	N
148	20231106	140842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1387	14	2	1.02	60271333	43727	87.65	1387	1399	1372	1784	962	1373	1378.44	1.84	0	4109	1401	1386	1379	1364	1357	1384	1362	27	411	100	930	1	1	26636713	369	3.82	0.54	12	0.16	363.00	2590.00	1899	20230202	-26.96	1289	20231024	7.60	1899	-26.96	20230202	1289	7.60	20231024	1899	-26.96	20230202	1289	7.60	20231024	0.84	N	225590	100	26 억		491415	N	N	0	N	00	N
149	20231106	130850	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1378	5	2	0.36	52275850	37926	76.02	1387	1399	1372	1784	962	1373	1378.46	1.84	0	1247	1401	1386	1379	1364	1357	1384	1362	27	411	100	930	1	1	26636713	367	3.80	0.53	12	0.14	363.00	2590.00	1899	20230202	-27.44	1289	20231024	6.90	1899	-27.44	20230202	1289	6.90	20231024	1899	-27.44	20230202	1289	6.90	20231024	0.84	N	225590	100	26 억		491415	N	N	0	N	00	N
150	20231106	120847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1377	4	2	0.29	46671254	33856	67.86	1387	1399	1372	1784	962	1373	1378.64	1.84	0	1216	1401	1386	1379	1364	1357	1384	1362	27	411	100	930	1	1	26636713	367	3.79	0.53	12	0.13	363.00	2590.00	1899	20230202	-27.49	1289	20231024	6.83	1899	-27.49	20230202	1289	6.83	20231024	1899	-27.49	20230202	1289	6.83	20231024	0.84	N	225590	100	26 억		491415	N	N	0	N	00	N
151	20231106	110845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1376	3	2	0.22	42957158	31160	62.46	1387	1399	1372	1784	962	1373	1378.73	1.84	0	1280	1401	1386	1379	1364	1357	1384	1362	27	411	100	930	1	1	26636713	367	3.79	0.53	12	0.12	363.00	2590.00	1899	20230202	-27.54	1289	20231024	6.75	1899	-27.54	20230202	1289	6.75	20231024	1899	-27.54	20230202	1289	6.75	20231024	0.84	N	225590	100	26 억		491415	N	N	0	N	00	N
152	20231106	100821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1374	1	2	0.07	34285479	24850	49.81	1387	1399	1372	1784	962	1373	1379.89	1.84	0	128	1401	1386	1379	1364	1357	1384	1362	27	411	100	930	1	1	26636713	366	3.79	0.53	12	0.09	363.00	2590.00	1899	20230202	-27.65	1289	20231024	6.59	1899	-27.65	20230202	1289	6.59	20231024	1899	-27.65	20230202	1289	6.59	20231024	0.84	N	225590	100	26 억		491415	N	N	0	N	00	N
153	20231106	090845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1379	6	2	0.44	18613777	13521	27.10	1387	1387	1373	1784	962	1373	1376.86	1.84	0	684	1401	1386	1379	1364	1357	1384	1362	27	411	100	930	1	1	26636713	367	3.80	0.53	12	0.05	363.00	2590.00	1899	20230202	-27.38	1289	20231024	6.98	1899	-27.38	20230202	1289	6.98	20231024	1899	-27.38	20230202	1289	6.98	20231024	0.84	N	225590	100	26 억		491415	N	N	0	N	00	N
154	20231103	160835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1373	15	2	1.10	68522286	49745	95.67	1373	1394	1372	1765	951	1358	1377.47	1.86	0	-2961	1394	1375	1360	1341	1326	1385	1351	27	407	100	920	1	1	26636713	366	3.78	0.53	12	0.19	363.00	2590.00	1899	20230202	-27.70	1289	20231024	6.52	1899	-27.70	20230202	1289	6.52	20231024	1899	-27.70	20230202	1289	6.52	20231024	0.84	N	225590	100	26 억		494376	N	N	0	N	00	N
155	20231103	150830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1372	14	2	1.03	61503713	44632	85.84	1373	1394	1372	1765	951	1358	1378.02	1.86	0	-2961	1394	1375	1360	1341	1326	1385	1351	27	407	100	920	1	1	26636713	365	3.78	0.53	12	0.17	363.00	2590.00	1899	20230202	-27.75	1289	20231024	6.44	1899	-27.75	20230202	1289	6.44	20231024	1899	-27.75	20230202	1289	6.44	20231024	0.84	N	225590	100	26 억		494376	N	N	0	N	00	N
156	20231103	140830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1375	17	2	1.25	55368015	40163	77.24	1373	1394	1373	1765	951	1358	1378.58	1.86	0	-2985	1394	1375	1360	1341	1326	1385	1351	27	407	100	920	1	1	26636713	366	3.79	0.53	12	0.15	363.00	2590.00	1899	20230202	-27.59	1289	20231024	6.67	1899	-27.59	20230202	1289	6.67	20231024	1899	-27.59	20230202	1289	6.67	20231024	0.84	N	225590	100	26 억		494376	N	N	0	N	00	N
157	20231103	130832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1373	15	2	1.10	52933914	38394	73.84	1373	1394	1373	1765	951	1358	1378.70	1.86	0	-2985	1394	1375	1360	1341	1326	1385	1351	27	407	100	920	1	1	26636713	366	3.78	0.53	12	0.14	363.00	2590.00	1899	20230202	-27.70	1289	20231024	6.52	1899	-27.70	20230202	1289	6.52	20231024	1899	-27.70	20230202	1289	6.52	20231024	0.84	N	225590	100	26 억		494376	N	N	0	N	00	N
158	20231103	120829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1373	15	2	1.10	37217713	26967	51.86	1373	1394	1373	1765	951	1358	1380.12	1.86	0	-2995	1394	1375	1360	1341	1326	1385	1351	27	407	100	920	1	1	26636713	366	3.78	0.53	12	0.10	363.00	2590.00	1899	20230202	-27.70	1289	20231024	6.52	1899	-27.70	20230202	1289	6.52	20231024	1899	-27.70	20230202	1289	6.52	20231024	0.84	N	225590	100	26 억		494376	N	N	0	N	00	N
159	20231103	110838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1376	18	2	1.33	34388568	24908	47.90	1373	1394	1373	1765	951	1358	1380.62	1.86	0	-2995	1394	1375	1360	1341	1326	1385	1351	27	407	100	920	1	1	26636713	367	3.79	0.53	12	0.09	363.00	2590.00	1899	20230202	-27.54	1289	20231024	6.75	1899	-27.54	20230202	1289	6.75	20231024	1899	-27.54	20230202	1289	6.75	20231024	0.84	N	225590	100	26 억		494376	N	N	0	N	00	N
160	20231103	100820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1379	21	2	1.55	28074251	20326	39.09	1373	1394	1373	1765	951	1358	1381.20	1.86	0	-2491	1394	1375	1360	1341	1326	1385	1351	27	407	100	920	1	1	26636713	367	3.80	0.53	12	0.08	363.00	2590.00	1899	20230202	-27.38	1289	20231024	6.98	1899	-27.38	20230202	1289	6.98	20231024	1899	-27.38	20230202	1289	6.98	20231024	0.84	N	225590	100	26 억		494376	N	N	0	N	00	N
161	20231103	090826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1394	36	2	2.65	9472933	6878	13.23	1373	1394	1373	1765	951	1358	1377.28	1.86	0	-1048	1394	1375	1360	1341	1326	1385	1351	27	407	100	920	1	1	26636713	371	3.84	0.54	12	0.03	363.00	2590.00	1899	20230202	-26.59	1289	20231024	8.15	1899	-26.59	20230202	1289	8.15	20231024	1899	-26.59	20230202	1289	8.15	20231024	0.84	N	225590	100	26 억		494376	N	N	0	N	00	N
162	20231102	160826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1358	4	2	0.30	71055135	51997	57.35	1354	1379	1345	1760	948	1354	1366.73	1.89	0	-9035	1390	1371	1353	1334	1316	1381	1344	27	406	100	920	1	1	26636713	362	3.74	0.52	12	0.20	363.00	2590.00	1899	20230202	-28.49	1289	20231024	5.35	1899	-28.49	20230202	1289	5.35	20231024	1899	-28.49	20230202	1289	5.35	20231024	0.84	N	225590	100	26 억		502195	N	N	0	N	00	N
163	20231102	150835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1361	7	2	0.52	67583494	49441	54.53	1354	1379	1345	1760	948	1354	1366.95	1.89	0	-7824	1390	1371	1353	1334	1316	1381	1344	27	406	100	920	1	1	26636713	363	3.75	0.53	12	0.19	363.00	2590.00	1899	20230202	-28.33	1289	20231024	5.59	1899	-28.33	20230202	1289	5.59	20231024	1899	-28.33	20230202	1289	5.59	20231024	0.84	N	225590	100	26 억		502195	N	N	0	N	00	N
164	20231102	140820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1365	11	2	0.81	58651681	42894	47.31	1354	1379	1345	1760	948	1354	1367.36	1.89	0	-7010	1390	1371	1353	1334	1316	1381	1344	27	406	100	920	1	1	26636713	364	3.76	0.53	12	0.16	363.00	2590.00	1899	20230202	-28.12	1289	20231024	5.90	1899	-28.12	20230202	1289	5.90	20231024	1899	-28.12	20230202	1289	5.90	20231024	0.84	N	225590	100	26 억		502195	N	N	0	N	00	N
165	20231102	130825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1365	11	2	0.81	50737916	37094	40.91	1354	1379	1345	1760	948	1354	1367.82	1.89	0	-6975	1390	1371	1353	1334	1316	1381	1344	27	406	100	920	1	1	26636713	364	3.76	0.53	12	0.14	363.00	2590.00	1899	20230202	-28.12	1289	20231024	5.90	1899	-28.12	20230202	1289	5.90	20231024	1899	-28.12	20230202	1289	5.90	20231024	0.84	N	225590	100	26 억		502195	N	N	0	N	00	N
166	20231102	120822	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1369	15	2	1.11	48299836	35311	38.94	1354	1379	1345	1760	948	1354	1367.84	1.89	0	-5864	1390	1371	1353	1334	1316	1381	1344	27	406	100	920	1	1	26636713	365	3.77	0.53	12	0.13	363.00	2590.00	1899	20230202	-27.91	1289	20231024	6.21	1899	-27.91	20230202	1289	6.21	20231024	1899	-27.91	20230202	1289	6.21	20231024	0.84	N	225590	100	26 억		502195	N	N	0	N	00	N
167	20231102	110821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1371	17	2	1.26	43180533	31574	34.82	1354	1379	1345	1760	948	1354	1367.60	1.89	0	-5551	1390	1371	1353	1334	1316	1381	1344	27	406	100	920	1	1	26636713	365	3.78	0.53	12	0.12	363.00	2590.00	1899	20230202	-27.80	1289	20231024	6.36	1899	-27.80	20230202	1289	6.36	20231024	1899	-27.80	20230202	1289	6.36	20231024	0.84	N	225590	100	26 억		502195	N	N	0	N	00	N
168	20231102	100823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1374	20	2	1.48	27616456	20238	22.32	1354	1379	1345	1760	948	1354	1364.58	1.89	0	-5302	1390	1371	1353	1334	1316	1381	1344	27	406	100	920	1	1	26636713	366	3.79	0.53	12	0.08	363.00	2590.00	1899	20230202	-27.65	1289	20231024	6.59	1899	-27.65	20230202	1289	6.59	20231024	1899	-27.65	20230202	1289	6.59	20231024	0.84	N	225590	100	26 억		502195	N	N	0	N	00	N
169	20231102	090828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1349	-5	5	-0.37	8425478	6231	6.87	1354	1354	1345	1760	948	1354	1352.19	1.89	0	540	1390	1371	1353	1334	1316	1381	1344	27	406	100	920	1	1	26636713	359	3.72	0.52	12	0.02	363.00	2590.00	1899	20230202	-28.96	1289	20231024	4.65	1899	-28.96	20230202	1289	4.65	20231024	1899	-28.96	20230202	1289	4.65	20231024	0.84	N	225590	100	26 억		502195	N	N	0	N	00	N
170	20231101	160819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1354	2	2	0.15	119254169	88020	118.23	1352	1372	1335	1757	947	1352	1354.86	1.84	0	13072	1388	1369	1352	1333	1316	1361	1325	27	405	100	910	1	1	26636713	361	3.73	0.52	12	0.33	363.00	2590.00	1899	20230202	-28.70	1289	20231024	5.04	1899	-28.70	20230202	1289	5.04	20231024	1899	-28.70	20230202	1289	5.04	20231024	0.85	N	225590	100	26 억		489227	N	N	0	N	00	N
171	20231101	150819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1355	3	2	0.22	118235961	87268	117.22	1352	1372	1335	1757	947	1352	1354.86	1.84	0	13071	1388	1369	1352	1333	1316	1361	1325	27	405	100	910	1	1	26636713	361	3.73	0.52	12	0.33	363.00	2590.00	1899	20230202	-28.65	1289	20231024	5.12	1899	-28.65	20230202	1289	5.12	20231024	1899	-28.65	20230202	1289	5.12	20231024	0.85	N	225590	100	26 억		489227	N	N	0	N	00	N
172	20231101	140813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1348	-4	5	-0.30	112012702	82676	111.05	1352	1372	1335	1757	947	1352	1354.84	1.84	0	13741	1388	1369	1352	1333	1316	1361	1325	27	405	100	910	1	1	26636713	359	3.71	0.52	12	0.31	363.00	2590.00	1899	20230202	-29.02	1289	20231024	4.58	1899	-29.02	20230202	1289	4.58	20231024	1899	-29.02	20230202	1289	4.58	20231024	0.85	N	225590	100	26 억		489227	N	N	0	N	00	N
173	20231101	130820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1359	7	2	0.52	104902053	77436	104.01	1352	1372	1335	1757	947	1352	1354.70	1.84	0	13351	1388	1369	1352	1333	1316	1361	1325	27	405	100	910	1	1	26636713	362	3.74	0.52	12	0.29	363.00	2590.00	1899	20230202	-28.44	1289	20231024	5.43	1899	-28.44	20230202	1289	5.43	20231024	1899	-28.44	20230202	1289	5.43	20231024	0.85	N	225590	100	26 억		489227	N	N	0	N	00	N
174	20231101	120838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1350	-2	5	-0.15	100602149	74246	99.73	1352	1372	1335	1757	947	1352	1354.99	1.84	0	13407	1388	1369	1352	1333	1316	1361	1325	27	405	100	910	1	1	26636713	360	3.72	0.52	12	0.28	363.00	2590.00	1899	20230202	-28.91	1289	20231024	4.73	1899	-28.91	20230202	1289	4.73	20231024	1899	-28.91	20230202	1289	4.73	20231024	0.85	N	225590	100	26 억		489227	N	N	0	N	00	N
175	20231101	110845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1359	7	2	0.52	68621912	50588	67.95	1352	1372	1335	1757	947	1352	1356.49	1.84	0	11874	1388	1369	1352	1333	1316	1361	1325	27	405	100	910	1	1	26636713	362	3.74	0.52	12	0.19	363.00	2590.00	1899	20230202	-28.44	1289	20231024	5.43	1899	-28.44	20230202	1289	5.43	20231024	1899	-28.44	20230202	1289	5.43	20231024	0.85	N	225590	100	26 억		489227	N	N	0	N	00	N
176	20231101	100834	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1360	8	2	0.59	52439389	38684	51.96	1352	1372	1335	1757	947	1352	1355.59	1.84	0	8385	1388	1369	1352	1333	1316	1361	1325	27	405	100	910	1	1	26636713	362	3.75	0.53	12	0.15	363.00	2590.00	1899	20230202	-28.38	1289	20231024	5.51	1899	-28.38	20230202	1289	5.51	20231024	1899	-28.38	20230202	1289	5.51	20231024	0.85	N	225590	100	26 억		489227	N	N	0	N	00	N
177	20231101	090833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1349	-3	5	-0.22	16155416	11985	16.10	1352	1352	1335	1757	947	1352	1347.95	1.84	0	110	1388	1369	1352	1333	1316	1361	1325	27	405	100	910	1	1	26636713	359	3.72	0.52	12	0.04	363.00	2590.00	1899	20230202	-28.96	1289	20231024	4.65	1899	-28.96	20230202	1289	4.65	20231024	1899	-28.96	20230202	1289	4.65	20231024	0.85	N	225590	100	26 억		489227	N	N	0	N	00	N