KissMeData/225590/price/prices-20231201.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	20231229	161108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.52	2843	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		404414	N	N	0	N	00	N
3	20231229	151054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.52	2843	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		404414	N	N	0	N	00	N
4	20231229	141053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.52	2843	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		404414	N	N	0	N	00	N
5	20231229	131054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.52	2843	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		404414	N	N	0	N	00	N
6	20231229	121057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.52	2843	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		404414	N	N	0	N	00	N
7	20231229	111008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.52	2843	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		404414	N	N	0	N	00	N
8	20231229	101019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.52	2843	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		404414	N	N	0	N	00	N
9	20231229	091017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.52	2843	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		404414	N	N	0	N	00	N
10	20231228	161007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1244	17	2	1.39	53822845	43564	49.76	1227	1245	1227	1595	859	1227	1235.49	1.51	0	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.23	N	225590	100	26 억		401571	N	N	0	N	00	N
11	20231228	151015	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1245	18	2	1.47	53168501	43038	49.16	1227	1245	1227	1595	859	1227	1235.39	1.51	0	2231	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	332	3.43	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.44	1208	20231115	3.06	1899	-34.44	20230202	1208	3.06	20231115	1899	-34.44	20230202	1208	3.06	20231115	2.23	N	225590	100	26 억		401571	N	N	0	N	00	N
12	20231228	141006	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1241	14	2	1.14	44577345	36099	41.23	1227	1245	1227	1595	859	1227	1234.86	1.51	0	1986	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.42	0.48	12	0.14	363.00	2590.00	1899	20230202	-34.65	1208	20231115	2.73	1899	-34.65	20230202	1208	2.73	20231115	1899	-34.65	20230202	1208	2.73	20231115	2.23	N	225590	100	26 억		401571	N	N	0	N	00	N
13	20231228	131007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1241	14	2	1.14	32648236	26447	30.21	1227	1245	1227	1595	859	1227	1234.48	1.51	0	1061	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	331	3.42	0.48	12	0.10	363.00	2590.00	1899	20230202	-34.65	1208	20231115	2.73	1899	-34.65	20230202	1208	2.73	20231115	1899	-34.65	20230202	1208	2.73	20231115	2.23	N	225590	100	26 억		401571	N	N	0	N	00	N
14	20231228	121009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1235	8	2	0.65	23921229	19379	22.14	1227	1245	1227	1595	859	1227	1234.39	1.51	0	-551	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	329	3.40	0.48	12	0.07	363.00	2590.00	1899	20230202	-34.97	1208	20231115	2.24	1899	-34.97	20230202	1208	2.24	20231115	1899	-34.97	20230202	1208	2.24	20231115	2.23	N	225590	100	26 억		401571	N	N	0	N	00	N
15	20231228	111012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1238	11	2	0.90	19505805	15797	18.04	1227	1245	1227	1595	859	1227	1234.78	1.51	0	-556	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	330	3.41	0.48	12	0.06	363.00	2590.00	1899	20230202	-34.81	1208	20231115	2.48	1899	-34.81	20230202	1208	2.48	20231115	1899	-34.81	20230202	1208	2.48	20231115	2.23	N	225590	100	26 억		401571	N	N	0	N	00	N
16	20231228	101008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1238	11	2	0.90	14986164	12140	13.87	1227	1245	1227	1595	859	1227	1234.45	1.51	0	-452	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	330	3.41	0.48	12	0.05	363.00	2590.00	1899	20230202	-34.81	1208	20231115	2.48	1899	-34.81	20230202	1208	2.48	20231115	1899	-34.81	20230202	1208	2.48	20231115	2.23	N	225590	100	26 억		401571	N	N	0	N	00	N
17	20231228	091012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1233	6	2	0.49	5609875	4570	5.22	1227	1234	1227	1595	859	1227	1227.54	1.51	0	-320	1247	1236	1229	1218	1211	1233	1215	27	368	100	830	1	1	26636713	328	3.40	0.48	12	0.02	363.00	2590.00	1899	20230202	-35.07	1208	20231115	2.07	1899	-35.07	20230202	1208	2.07	20231115	1899	-35.07	20230202	1208	2.07	20231115	2.23	N	225590	100	26 억		401571	N	N	0	N	00	N
18	20231227	160957	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1227	-17	5	-1.37	107641245	87546	84.50	1233	1240	1222	1617	871	1244	1229.50	1.53	0	-8167	1263	1253	1240	1230	1217	1247	1224	27	373	100	840	1	1	26636713	327	3.38	0.47	12	0.33	363.00	2590.00	1899	20230202	-35.39	1208	20231115	1.57	1899	-35.39	20230202	1208	1.57	20231115	1899	-35.39	20230202	1208	1.57	20231115	2.24	N	225590	100	26 억		407923	N	N	0	N	00	N
19	20231227	151012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1229	-15	5	-1.21	87660509	71298	68.82	1233	1240	1222	1617	871	1244	1229.45	1.53	0	-7463	1263	1253	1240	1230	1217	1247	1224	27	373	100	840	1	1	26636713	327	3.39	0.47	12	0.27	363.00	2590.00	1899	20230202	-35.28	1208	20231115	1.74	1899	-35.28	20230202	1208	1.74	20231115	1899	-35.28	20230202	1208	1.74	20231115	2.24	N	225590	100	26 억		407923	N	N	0	N	00	N
20	20231227	141007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1229	-15	5	-1.21	75327065	61248	59.12	1233	1240	1222	1617	871	1244	1229.82	1.53	0	-5518	1263	1253	1240	1230	1217	1247	1224	27	373	100	840	1	1	26636713	327	3.39	0.47	12	0.23	363.00	2590.00	1899	20230202	-35.28	1208	20231115	1.74	1899	-35.28	20230202	1208	1.74	20231115	1899	-35.28	20230202	1208	1.74	20231115	2.24	N	225590	100	26 억		407923	N	N	0	N	00	N
21	20231227	130959	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1230	-14	5	-1.13	61299769	49816	48.09	1233	1240	1222	1617	871	1244	1230.46	1.53	0	-5464	1263	1253	1240	1230	1217	1247	1224	27	373	100	840	1	1	26636713	328	3.39	0.47	12	0.19	363.00	2590.00	1899	20230202	-35.23	1208	20231115	1.82	1899	-35.23	20230202	1208	1.82	20231115	1899	-35.23	20230202	1208	1.82	20231115	2.24	N	225590	100	26 억		407923	N	N	0	N	00	N
22	20231227	121000	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1228	-16	5	-1.29	52228756	42438	40.96	1233	1240	1222	1617	871	1244	1230.64	1.53	0	-5648	1263	1253	1240	1230	1217	1247	1224	27	373	100	840	1	1	26636713	327	3.38	0.47	12	0.16	363.00	2590.00	1899	20230202	-35.33	1208	20231115	1.66	1899	-35.33	20230202	1208	1.66	20231115	1899	-35.33	20230202	1208	1.66	20231115	2.24	N	225590	100	26 억		407923	N	N	0	N	00	N
23	20231227	111009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1225	-19	5	-1.53	43795351	35564	34.33	1233	1240	1225	1617	871	1244	1231.37	1.53	0	-5677	1263	1253	1240	1230	1217	1247	1224	27	373	100	840	1	1	26636713	326	3.37	0.47	12	0.13	363.00	2590.00	1899	20230202	-35.49	1208	20231115	1.41	1899	-35.49	20230202	1208	1.41	20231115	1899	-35.49	20230202	1208	1.41	20231115	2.24	N	225590	100	26 억		407923	N	N	0	N	00	N
24	20231227	101007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1226	-18	5	-1.45	40583813	32948	31.80	1233	1240	1225	1617	871	1244	1231.67	1.53	0	-6881	1263	1253	1240	1230	1217	1247	1224	27	373	100	840	1	1	26636713	327	3.38	0.47	12	0.12	363.00	2590.00	1899	20230202	-35.44	1208	20231115	1.49	1899	-35.44	20230202	1208	1.49	20231115	1899	-35.44	20230202	1208	1.49	20231115	2.24	N	225590	100	26 억		407923	N	N	0	N	00	N
25	20231227	091009	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1240	-4	5	-0.32	13894477	11261	10.87	1233	1240	1232	1617	871	1244	1233.65	1.53	0	3996	1263	1253	1240	1230	1217	1247	1224	27	373	100	840	1	1	26636713	330	3.42	0.48	12	0.04	363.00	2590.00	1899	20230202	-34.70	1208	20231115	2.65	1899	-34.70	20230202	1208	2.65	20231115	1899	-34.70	20230202	1208	2.65	20231115	2.24	N	225590	100	26 억		407923	N	N	0	N	00	N
26	20231226	161008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	-6	5	-0.48	117871599	95574	158.20	1250	1250	1227	1625	875	1250	1233.03	1.55	0	-7082	1260	1254	1246	1240	1232	1251	1237	27	375	100	850	1	1	26636713	331	3.43	0.48	12	0.36	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.22	N	225590	100	26 억		414192	N	N	0	N	00	N
27	20231226	151007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1229	-21	5	-1.68	114081442	92522	153.15	1250	1250	1227	1625	875	1250	1232.74	1.55	0	-6198	1260	1254	1246	1240	1232	1251	1237	27	375	100	850	1	1	26636713	327	3.39	0.47	12	0.35	363.00	2590.00	1899	20230202	-35.28	1208	20231115	1.74	1899	-35.28	20230202	1208	1.74	20231115	1899	-35.28	20230202	1208	1.74	20231115	2.22	N	225590	100	26 억		414192	N	N	0	N	00	N
28	20231226	141010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1237	-13	5	-1.04	98192772	79593	131.75	1250	1250	1227	1625	875	1250	1233.37	1.55	0	-3303	1260	1254	1246	1240	1232	1251	1237	27	375	100	850	1	1	26636713	329	3.41	0.48	12	0.30	363.00	2590.00	1899	20230202	-34.86	1208	20231115	2.40	1899	-34.86	20230202	1208	2.40	20231115	1899	-34.86	20230202	1208	2.40	20231115	2.22	N	225590	100	26 억		414192	N	N	0	N	00	N
29	20231226	131007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	-20	5	-1.60	76051881	61593	101.95	1250	1250	1227	1625	875	1250	1234.36	1.55	0	-3090	1260	1254	1246	1240	1232	1251	1237	27	375	100	850	1	1	26636713	328	3.39	0.47	12	0.23	363.00	2590.00	1899	20230202	-35.23	1208	20231115	1.82	1899	-35.23	20230202	1208	1.82	20231115	1899	-35.23	20230202	1208	1.82	20231115	2.22	N	225590	100	26 억		414192	N	N	0	N	00	N
30	20231226	121007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	-20	5	-1.60	65951328	53388	88.37	1250	1250	1227	1625	875	1250	1234.89	1.55	0	-2149	1260	1254	1246	1240	1232	1251	1237	27	375	100	850	1	1	26636713	328	3.39	0.47	12	0.20	363.00	2590.00	1899	20230202	-35.23	1208	20231115	1.82	1899	-35.23	20230202	1208	1.82	20231115	1899	-35.23	20230202	1208	1.82	20231115	2.22	N	225590	100	26 억		414192	N	N	0	N	00	N
31	20231226	111011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1232	-18	5	-1.44	63186366	51141	84.65	1250	1250	1227	1625	875	1250	1235.09	1.55	0	-1929	1260	1254	1246	1240	1232	1251	1237	27	375	100	850	1	1	26636713	328	3.39	0.48	12	0.19	363.00	2590.00	1899	20230202	-35.12	1208	20231115	1.99	1899	-35.12	20230202	1208	1.99	20231115	1899	-35.12	20230202	1208	1.99	20231115	2.22	N	225590	100	26 억		414192	N	N	0	N	00	N
32	20231226	101006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1230	-20	5	-1.60	56431065	45653	75.57	1250	1250	1227	1625	875	1250	1235.61	1.55	0	-1888	1260	1254	1246	1240	1232	1251	1237	27	375	100	850	1	1	26636713	328	3.39	0.47	12	0.17	363.00	2590.00	1899	20230202	-35.23	1208	20231115	1.82	1899	-35.23	20230202	1208	1.82	20231115	1899	-35.23	20230202	1208	1.82	20231115	2.22	N	225590	100	26 억		414192	N	N	0	N	00	N
33	20231226	091008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	0	3	0.00	9496117	7597	12.58	1250	1250	1240	1625	875	1250	1249.98	1.55	0	-699	1260	1254	1246	1240	1232	1251	1237	27	375	100	850	1	1	26636713	333	3.44	0.48	12	0.03	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.22	N	225590	100	26 억		414192	N	N	0	N	00	N
34	20231222	160952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	-2	5	-0.16	75265967	60413	167.25	1252	1252	1238	1627	877	1252	1245.69	1.56	0	-6821	1273	1262	1252	1241	1231	1257	1236	27	375	100	850	1	1	26636713	333	3.44	0.48	12	0.23	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.19	N	225590	100	26 억		416709	N	N	0	N	00	N
35	20231222	150950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	-2	5	-0.16	72488239	58190	161.10	1252	1252	1238	1627	877	1252	1245.55	1.56	0	-5996	1273	1262	1252	1241	1231	1257	1236	27	375	100	850	1	1	26636713	333	3.44	0.48	12	0.22	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.19	N	225590	100	26 억		416709	N	N	0	N	00	N
36	20231222	140947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1246	-6	5	-0.48	58699188	47122	130.46	1252	1252	1238	1627	877	1252	1245.48	1.56	0	-5615	1273	1262	1252	1241	1231	1257	1236	27	375	100	850	1	1	26636713	332	3.43	0.48	12	0.18	363.00	2590.00	1899	20230202	-34.39	1208	20231115	3.15	1899	-34.39	20230202	1208	3.15	20231115	1899	-34.39	20230202	1208	3.15	20231115	2.19	N	225590	100	26 억		416709	N	N	0	N	00	N
37	20231222	130949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1247	-5	5	-0.40	54485712	43740	121.09	1252	1252	1238	1627	877	1252	1245.45	1.56	0	-5615	1273	1262	1252	1241	1231	1257	1236	27	375	100	850	1	1	26636713	332	3.44	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.33	1208	20231115	3.23	1899	-34.33	20230202	1208	3.23	20231115	1899	-34.33	20230202	1208	3.23	20231115	2.19	N	225590	100	26 억		416709	N	N	0	N	00	N
38	20231222	120948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1248	-4	5	-0.32	43880818	35220	97.51	1252	1252	1238	1627	877	1252	1245.63	1.56	0	-5614	1273	1262	1252	1241	1231	1257	1236	27	375	100	850	1	1	26636713	332	3.44	0.48	12	0.13	363.00	2590.00	1899	20230202	-34.28	1208	20231115	3.31	1899	-34.28	20230202	1208	3.31	20231115	1899	-34.28	20230202	1208	3.31	20231115	2.19	N	225590	100	26 억		416709	N	N	0	N	00	N
39	20231222	110947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1245	-7	5	-0.56	39853513	31983	88.54	1252	1252	1238	1627	877	1252	1245.79	1.56	0	-5595	1273	1262	1252	1241	1231	1257	1236	27	375	100	850	1	1	26636713	332	3.43	0.48	12	0.12	363.00	2590.00	1899	20230202	-34.44	1208	20231115	3.06	1899	-34.44	20230202	1208	3.06	20231115	1899	-34.44	20230202	1208	3.06	20231115	2.19	N	225590	100	26 억		416709	N	N	0	N	00	N
40	20231222	100944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1246	-6	5	-0.48	19931786	15948	44.15	1252	1252	1246	1627	877	1252	1249.57	1.56	0	-4427	1273	1262	1252	1241	1231	1257	1236	27	375	100	850	1	1	26636713	332	3.43	0.48	12	0.06	363.00	2590.00	1899	20230202	-34.39	1208	20231115	3.15	1899	-34.39	20230202	1208	3.15	20231115	1899	-34.39	20230202	1208	3.15	20231115	2.19	N	225590	100	26 억		416709	N	N	0	N	00	N
41	20231222	090949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1249	-3	5	-0.24	11080330	8854	24.51	1252	1252	1248	1627	877	1252	1251.34	1.56	0	-90	1273	1262	1252	1241	1231	1257	1236	27	375	100	850	1	1	26636713	333	3.44	0.48	12	0.03	363.00	2590.00	1899	20230202	-34.23	1208	20231115	3.39	1899	-34.23	20230202	1208	3.39	20231115	1899	-34.23	20230202	1208	3.39	20231115	2.19	N	225590	100	26 억		416709	N	N	0	N	00	N
42	20231221	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1252	-2	5	-0.16	45089249	36120	37.06	1254	1263	1242	1630	878	1254	1248.32	1.59	0	-7265	1267	1260	1247	1240	1227	1264	1244	27	376	100	850	1	1	26636713	333	3.45	0.48	12	0.14	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.17	N	225590	100	26 억		423748	N	N	0	N	00	N
43	20231221	150945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1243	-11	5	-0.88	42506519	34045	34.93	1254	1263	1243	1630	878	1254	1248.54	1.59	0	-7131	1267	1260	1247	1240	1227	1264	1244	27	376	100	850	1	1	26636713	331	3.42	0.48	12	0.13	363.00	2590.00	1899	20230202	-34.54	1208	20231115	2.90	1899	-34.54	20230202	1208	2.90	20231115	1899	-34.54	20230202	1208	2.90	20231115	2.17	N	225590	100	26 억		423748	N	N	0	N	00	N
44	20231221	140942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1246	-8	5	-0.64	36618657	29313	30.08	1254	1263	1243	1630	878	1254	1249.23	1.59	0	-4361	1267	1260	1247	1240	1227	1264	1244	27	376	100	850	1	1	26636713	332	3.43	0.48	12	0.11	363.00	2590.00	1899	20230202	-34.39	1208	20231115	3.15	1899	-34.39	20230202	1208	3.15	20231115	1899	-34.39	20230202	1208	3.15	20231115	2.17	N	225590	100	26 억		423748	N	N	0	N	00	N
45	20231221	130940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	-10	5	-0.80	28952190	23153	23.76	1254	1263	1243	1630	878	1254	1250.47	1.59	0	-3802	1267	1260	1247	1240	1227	1264	1244	27	376	100	850	1	1	26636713	331	3.43	0.48	12	0.09	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.17	N	225590	100	26 억		423748	N	N	0	N	00	N
46	20231221	120947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1247	-7	5	-0.56	23720789	18949	19.44	1254	1263	1244	1630	878	1254	1251.82	1.59	0	-3110	1267	1260	1247	1240	1227	1264	1244	27	376	100	850	1	1	26636713	332	3.44	0.48	12	0.07	363.00	2590.00	1899	20230202	-34.33	1208	20231115	3.23	1899	-34.33	20230202	1208	3.23	20231115	1899	-34.33	20230202	1208	3.23	20231115	2.17	N	225590	100	26 억		423748	N	N	0	N	00	N
47	20231221	110947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	-10	5	-0.80	20463236	16334	16.76	1254	1263	1244	1630	878	1254	1252.80	1.59	0	-3102	1267	1260	1247	1240	1227	1264	1244	27	376	100	850	1	1	26636713	331	3.43	0.48	12	0.06	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.17	N	225590	100	26 억		423748	N	N	0	N	00	N
48	20231221	100941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1251	-3	5	-0.24	15019990	11970	12.28	1254	1263	1251	1630	878	1254	1254.80	1.59	0	-452	1267	1260	1247	1240	1227	1264	1244	27	376	100	850	1	1	26636713	333	3.45	0.48	12	0.04	363.00	2590.00	1899	20230202	-34.12	1208	20231115	3.56	1899	-34.12	20230202	1208	3.56	20231115	1899	-34.12	20230202	1208	3.56	20231115	2.17	N	225590	100	26 억		423748	N	N	0	N	00	N
49	20231221	090943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1254	0	3	0.00	5819451	4640	4.76	1254	1260	1254	1630	878	1254	1254.19	1.59	0	145	1267	1260	1247	1240	1227	1264	1244	27	376	100	850	1	1	26636713	334	3.45	0.48	12	0.02	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	2.17	N	225590	100	26 억		423748	N	N	0	N	00	N
50	20231220	160945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1254	15	2	1.21	121448622	97457	170.23	1240	1254	1234	1610	868	1239	1246.29	1.58	0	2684	1263	1251	1245	1233	1227	1248	1230	27	371	100	840	1	1	26636713	334	3.45	0.48	12	0.37	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	2.17	N	225590	100	26 억		421049	N	N	0	N	00	N
51	20231220	151032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1253	14	2	1.13	120128498	96404	168.39	1240	1253	1234	1610	868	1239	1246.21	1.58	0	2678	1263	1251	1245	1233	1227	1248	1230	27	371	100	840	1	1	26636713	334	3.45	0.48	12	0.36	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	2.17	N	225590	100	26 억		421049	N	N	0	N	00	N
52	20231220	141051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	11	2	0.89	116114987	93191	162.78	1240	1252	1234	1610	868	1239	1246.10	1.58	0	2641	1263	1251	1245	1233	1227	1248	1230	27	371	100	840	1	1	26636713	333	3.44	0.48	12	0.35	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.17	N	225590	100	26 억		421049	N	N	0	N	00	N
53	20231220	131040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	11	2	0.89	110550848	88736	154.99	1240	1251	1234	1610	868	1239	1245.96	1.58	0	1680	1263	1251	1245	1233	1227	1248	1230	27	371	100	840	1	1	26636713	333	3.44	0.48	12	0.33	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.17	N	225590	100	26 억		421049	N	N	0	N	00	N
54	20231220	120941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1247	8	2	0.65	76254244	61296	107.07	1240	1251	1234	1610	868	1239	1244.16	1.58	0	2067	1263	1251	1245	1233	1227	1248	1230	27	371	100	840	1	1	26636713	332	3.44	0.48	12	0.23	363.00	2590.00	1899	20230202	-34.33	1208	20231115	3.23	1899	-34.33	20230202	1208	3.23	20231115	1899	-34.33	20230202	1208	3.23	20231115	2.17	N	225590	100	26 억		421049	N	N	0	N	00	N
55	20231220	110943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1248	9	2	0.73	54834159	44070	76.98	1240	1251	1234	1610	868	1239	1244.44	1.58	0	1490	1263	1251	1245	1233	1227	1248	1230	27	371	100	840	1	1	26636713	332	3.44	0.48	12	0.17	363.00	2590.00	1899	20230202	-34.28	1208	20231115	3.31	1899	-34.28	20230202	1208	3.31	20231115	1899	-34.28	20230202	1208	3.31	20231115	2.17	N	225590	100	26 억		421049	N	N	0	N	00	N
56	20231220	100944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1249	10	2	0.81	51369598	41290	72.12	1240	1251	1234	1610	868	1239	1244.31	1.58	0	1490	1263	1251	1245	1233	1227	1248	1230	27	371	100	840	1	1	26636713	333	3.44	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.23	1208	20231115	3.39	1899	-34.23	20230202	1208	3.39	20231115	1899	-34.23	20230202	1208	3.39	20231115	2.17	N	225590	100	26 억		421049	N	N	0	N	00	N
57	20231220	090941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1239	0	3	0.00	24086819	19425	33.93	1240	1245	1239	1610	868	1239	1240.07	1.58	0	515	1263	1251	1245	1233	1227	1248	1230	27	371	100	840	1	1	26636713	330	3.41	0.48	12	0.07	363.00	2590.00	1899	20230202	-34.76	1208	20231115	2.57	1899	-34.76	20230202	1208	2.57	20231115	1899	-34.76	20230202	1208	2.57	20231115	2.17	N	225590	100	26 억		421049	N	N	0	N	00	N
58	20231219	160942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1239	-13	5	-1.04	71167190	57249	161.39	1252	1257	1239	1627	877	1252	1242.96	1.61	0	-9943	1268	1260	1252	1244	1236	1260	1244	27	375	100	850	1	1	26636713	330	3.41	0.48	12	0.21	363.00	2590.00	1899	20230202	-34.76	1208	20231115	2.57	1899	-34.76	20230202	1208	2.57	20231115	1899	-34.76	20230202	1208	2.57	20231115	2.17	N	225590	100	26 억		429986	N	N	0	N	00	N
59	20231219	150945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1244	-8	5	-0.64	64249534	51667	145.65	1252	1257	1239	1627	877	1252	1243.28	1.61	0	-9235	1268	1260	1252	1244	1236	1260	1244	27	375	100	850	1	1	26636713	331	3.43	0.48	12	0.19	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.17	N	225590	100	26 억		429986	N	N	0	N	00	N
60	20231219	140940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1245	-7	5	-0.56	55481564	44613	125.77	1252	1257	1239	1627	877	1252	1243.33	1.61	0	-7717	1268	1260	1252	1244	1236	1260	1244	27	375	100	850	1	1	26636713	332	3.43	0.48	12	0.17	363.00	2590.00	1899	20230202	-34.44	1208	20231115	3.06	1899	-34.44	20230202	1208	3.06	20231115	1899	-34.44	20230202	1208	3.06	20231115	2.17	N	225590	100	26 억		429986	N	N	0	N	00	N
61	20231219	130945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1240	-12	5	-0.96	48489555	38975	109.87	1252	1257	1239	1627	877	1252	1243.81	1.61	0	-7207	1268	1260	1252	1244	1236	1260	1244	27	375	100	850	1	1	26636713	330	3.42	0.48	12	0.15	363.00	2590.00	1899	20230202	-34.70	1208	20231115	2.65	1899	-34.70	20230202	1208	2.65	20231115	1899	-34.70	20230202	1208	2.65	20231115	2.17	N	225590	100	26 억		429986	N	N	0	N	00	N
62	20231219	120947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1245	-7	5	-0.56	44990996	36158	101.93	1252	1257	1239	1627	877	1252	1243.96	1.61	0	-7207	1268	1260	1252	1244	1236	1260	1244	27	375	100	850	1	1	26636713	332	3.43	0.48	12	0.14	363.00	2590.00	1899	20230202	-34.44	1208	20231115	3.06	1899	-34.44	20230202	1208	3.06	20231115	1899	-34.44	20230202	1208	3.06	20231115	2.17	N	225590	100	26 억		429986	N	N	0	N	00	N
63	20231219	110944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1248	-4	5	-0.32	41568049	33409	94.18	1252	1257	1239	1627	877	1252	1243.86	1.61	0	-5781	1268	1260	1252	1244	1236	1260	1244	27	375	100	850	1	1	26636713	332	3.44	0.48	12	0.13	363.00	2590.00	1899	20230202	-34.28	1208	20231115	3.31	1899	-34.28	20230202	1208	3.31	20231115	1899	-34.28	20230202	1208	3.31	20231115	2.17	N	225590	100	26 억		429986	N	N	0	N	00	N
64	20231219	100942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1243	-9	5	-0.72	37905077	30459	85.87	1252	1257	1239	1627	877	1252	1244.08	1.61	0	-4988	1268	1260	1252	1244	1236	1260	1244	27	375	100	850	1	1	26636713	331	3.42	0.48	12	0.11	363.00	2590.00	1899	20230202	-34.54	1208	20231115	2.90	1899	-34.54	20230202	1208	2.90	20231115	1899	-34.54	20230202	1208	2.90	20231115	2.17	N	225590	100	26 억		429986	N	N	0	N	00	N
65	20231219	090938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1256	4	2	0.32	9708069	7751	21.85	1252	1257	1250	1627	877	1252	1252.61	1.61	0	-3906	1268	1260	1252	1244	1236	1260	1244	27	375	100	850	1	1	26636713	335	3.46	0.48	12	0.03	363.00	2590.00	1899	20230202	-33.86	1208	20231115	3.97	1899	-33.86	20230202	1208	3.97	20231115	1899	-33.86	20230202	1208	3.97	20231115	2.17	N	225590	100	26 억		429986	N	N	0	N	00	N
66	20231218	160937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1252	0	3	0.00	44355595	35472	53.44	1252	1260	1244	1627	877	1252	1250.44	1.64	0	-7501	1264	1258	1251	1245	1238	1261	1248	27	375	100	850	1	1	26636713	333	3.45	0.48	12	0.13	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.14	N	225590	100	26 억		436487	N	N	0	N	00	N
67	20231218	150940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1252	0	3	0.00	42789343	34221	51.56	1252	1260	1244	1627	877	1252	1250.38	1.64	0	-6618	1264	1258	1251	1245	1238	1261	1248	27	375	100	850	1	1	26636713	333	3.45	0.48	12	0.13	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.14	N	225590	100	26 억		436487	N	N	0	N	00	N
68	20231218	140937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1251	-1	5	-0.08	37299420	29834	44.95	1252	1260	1244	1627	877	1252	1250.23	1.64	0	-5402	1264	1258	1251	1245	1238	1261	1248	27	375	100	850	1	1	26636713	333	3.45	0.48	12	0.11	363.00	2590.00	1899	20230202	-34.12	1208	20231115	3.56	1899	-34.12	20230202	1208	3.56	20231115	1899	-34.12	20230202	1208	3.56	20231115	2.14	N	225590	100	26 억		436487	N	N	0	N	00	N
69	20231218	130936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1253	1	2	0.08	36459898	29163	43.94	1252	1260	1244	1627	877	1252	1250.21	1.64	0	-5165	1264	1258	1251	1245	1238	1261	1248	27	375	100	850	1	1	26636713	334	3.45	0.48	12	0.11	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	2.14	N	225590	100	26 억		436487	N	N	0	N	00	N
70	20231218	120931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1253	1	2	0.08	32542545	26028	39.21	1252	1260	1244	1627	877	1252	1250.29	1.64	0	-4653	1264	1258	1251	1245	1238	1261	1248	27	375	100	850	1	1	26636713	334	3.45	0.48	12	0.10	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	2.14	N	225590	100	26 억		436487	N	N	0	N	00	N
71	20231218	110934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1254	2	2	0.16	31759879	25403	38.27	1252	1260	1244	1627	877	1252	1250.24	1.64	0	-4102	1264	1258	1251	1245	1238	1261	1248	27	375	100	850	1	1	26636713	334	3.45	0.48	12	0.10	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	2.14	N	225590	100	26 억		436487	N	N	0	N	00	N
72	20231218	100932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1248	-4	5	-0.32	26295559	21026	31.68	1252	1260	1244	1627	877	1252	1250.62	1.64	0	-3923	1264	1258	1251	1245	1238	1261	1248	27	375	100	850	1	1	26636713	332	3.44	0.48	12	0.08	363.00	2590.00	1899	20230202	-34.28	1208	20231115	3.31	1899	-34.28	20230202	1208	3.31	20231115	1899	-34.28	20230202	1208	3.31	20231115	2.14	N	225590	100	26 억		436487	N	N	0	N	00	N
73	20231218	090930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1257	5	2	0.40	9951640	7948	11.97	1252	1260	1252	1627	877	1252	1252.09	1.64	0	-3	1264	1258	1251	1245	1238	1261	1248	27	375	100	850	1	1	26636713	335	3.46	0.49	12	0.03	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	2.14	N	225590	100	26 억		436487	N	N	0	N	00	N
74	20231215	160932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1252	0	3	0.00	82654910	66174	96.03	1244	1257	1244	1627	877	1252	1248.99	1.66	0	-6208	1274	1263	1257	1246	1240	1260	1243	27	375	100	850	1	1	26636713	333	3.45	0.48	12	0.25	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.14	N	225590	100	26 억		442739	N	N	0	N	00	N
75	20231215	150936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	-2	5	-0.16	79846650	63928	92.77	1244	1257	1244	1627	877	1252	1248.94	1.66	0	-6014	1274	1263	1257	1246	1240	1260	1243	27	375	100	850	1	1	26636713	333	3.44	0.48	12	0.24	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.14	N	225590	100	26 억		442739	N	N	0	N	00	N
76	20231215	140935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1246	-6	5	-0.48	64490337	51620	74.91	1244	1257	1244	1627	877	1252	1249.25	1.66	0	-4286	1274	1263	1257	1246	1240	1260	1243	27	375	100	850	1	1	26636713	332	3.43	0.48	12	0.19	363.00	2590.00	1899	20230202	-34.39	1208	20231115	3.15	1899	-34.39	20230202	1208	3.15	20231115	1899	-34.39	20230202	1208	3.15	20231115	2.14	N	225590	100	26 억		442739	N	N	0	N	00	N
77	20231215	130929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1249	-3	5	-0.24	57038676	45640	66.23	1244	1257	1244	1627	877	1252	1249.68	1.66	0	-3519	1274	1263	1257	1246	1240	1260	1243	27	375	100	850	1	1	26636713	333	3.44	0.48	12	0.17	363.00	2590.00	1899	20230202	-34.23	1208	20231115	3.39	1899	-34.23	20230202	1208	3.39	20231115	1899	-34.23	20230202	1208	3.39	20231115	2.14	N	225590	100	26 억		442739	N	N	0	N	00	N
78	20231215	120930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	-2	5	-0.16	46720859	37379	54.24	1244	1257	1244	1627	877	1252	1249.84	1.66	0	617	1274	1263	1257	1246	1240	1260	1243	27	375	100	850	1	1	26636713	333	3.44	0.48	12	0.14	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.14	N	225590	100	26 억		442739	N	N	0	N	00	N
79	20231215	110926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1251	-1	5	-0.08	44033912	35231	51.12	1244	1257	1244	1627	877	1252	1249.78	1.66	0	659	1274	1263	1257	1246	1240	1260	1243	27	375	100	850	1	1	26636713	333	3.45	0.48	12	0.13	363.00	2590.00	1899	20230202	-34.12	1208	20231115	3.56	1899	-34.12	20230202	1208	3.56	20231115	1899	-34.12	20230202	1208	3.56	20231115	2.14	N	225590	100	26 억		442739	N	N	0	N	00	N
80	20231215	100931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1252	0	3	0.00	36486422	29192	42.36	1244	1257	1244	1627	877	1252	1249.77	1.66	0	659	1274	1263	1257	1246	1240	1260	1243	27	375	100	850	1	1	26636713	333	3.45	0.48	12	0.11	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.14	N	225590	100	26 억		442739	N	N	0	N	00	N
81	20231215	090935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1250	-2	5	-0.16	11971695	9601	13.93	1244	1252	1244	1627	877	1252	1246.06	1.66	0	659	1274	1263	1257	1246	1240	1260	1243	27	375	100	850	1	1	26636713	333	3.44	0.48	12	0.04	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.14	N	225590	100	26 억		442739	N	N	0	N	00	N
82	20231214	160926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1252	-17	5	-1.34	86510857	68912	164.64	1268	1268	1251	1649	889	1269	1255.10	1.72	0	-15065	1287	1278	1269	1260	1251	1273	1255	27	380	100	860	1	1	26636713	333	3.45	0.48	12	0.26	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.15	N	225590	100	26 억		457804	N	N	0	N	00	N
83	20231214	150959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1253	-16	5	-1.26	73714359	58691	140.22	1268	1268	1251	1649	889	1269	1255.66	1.72	0	-13575	1287	1278	1269	1260	1251	1273	1255	27	380	100	860	1	1	26636713	334	3.45	0.48	12	0.22	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	2.15	N	225590	100	26 억		457804	N	N	0	N	00	N
84	20231214	140930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1255	-14	5	-1.10	65070533	51790	123.74	1268	1268	1251	1649	889	1269	1256.09	1.72	0	-10943	1287	1278	1269	1260	1251	1273	1255	27	380	100	860	1	1	26636713	334	3.46	0.48	12	0.19	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	2.15	N	225590	100	26 억		457804	N	N	0	N	00	N
85	20231214	130956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1255	-14	5	-1.10	59263475	47161	112.68	1268	1268	1251	1649	889	1269	1256.25	1.72	0	-10786	1287	1278	1269	1260	1251	1273	1255	27	380	100	860	1	1	26636713	334	3.46	0.48	12	0.18	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	2.15	N	225590	100	26 억		457804	N	N	0	N	00	N
86	20231214	121011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1254	-15	5	-1.18	56489906	44948	107.39	1268	1268	1251	1649	889	1269	1256.40	1.72	0	-10750	1287	1278	1269	1260	1251	1273	1255	27	380	100	860	1	1	26636713	334	3.45	0.48	12	0.17	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	2.15	N	225590	100	26 억		457804	N	N	0	N	00	N
87	20231214	110943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1257	-12	5	-0.95	47576466	37832	90.39	1268	1268	1251	1649	889	1269	1257.14	1.72	0	-9874	1287	1278	1269	1260	1251	1273	1255	27	380	100	860	1	1	26636713	335	3.46	0.49	12	0.14	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	2.15	N	225590	100	26 억		457804	N	N	0	N	00	N
88	20231214	100919	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1257	-12	5	-0.95	23130304	18331	43.80	1268	1268	1255	1649	889	1269	1261.23	1.72	0	-3477	1287	1278	1269	1260	1251	1273	1255	27	380	100	860	1	1	26636713	335	3.46	0.49	12	0.07	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	2.15	N	225590	100	26 억		457804	N	N	0	N	00	N
89	20231214	090858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1268	-1	5	-0.08	7153613	5642	13.48	1268	1268	1266	1649	889	1269	1267.57	1.72	0	-351	1287	1278	1269	1260	1251	1273	1255	27	380	100	860	1	1	26636713	338	3.49	0.49	12	0.02	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	2.15	N	225590	100	26 억		457804	N	N	0	N	00	N
90	20231213	160924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1269	-9	5	-0.70	53012356	41849	132.43	1278	1278	1260	1661	895	1278	1266.54	1.75	0	-7196	1292	1284	1281	1273	1270	1283	1272	27	383	100	860	1	1	26636713	338	3.50	0.49	12	0.16	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	2.16	N	225590	100	26 억		466022	N	N	0	N	00	N
91	20231213	150943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1265	-13	5	-1.02	50520099	39882	126.20	1278	1278	1260	1661	895	1278	1266.52	1.75	0	-6628	1292	1284	1281	1273	1270	1283	1272	27	383	100	860	1	1	26636713	337	3.48	0.49	12	0.15	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	2.16	N	225590	100	26 억		466022	N	N	0	N	00	N
92	20231213	140942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1267	-11	5	-0.86	41278274	32562	103.04	1278	1278	1260	1661	895	1278	1267.43	1.75	0	-4823	1292	1284	1281	1273	1270	1283	1272	27	383	100	860	1	1	26636713	337	3.49	0.49	12	0.12	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	2.16	N	225590	100	26 억		466022	N	N	0	N	00	N
93	20231213	130948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1267	-11	5	-0.86	40003864	31554	99.85	1278	1278	1260	1661	895	1278	1267.53	1.75	0	-4821	1292	1284	1281	1273	1270	1283	1272	27	383	100	860	1	1	26636713	337	3.49	0.49	12	0.12	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	2.16	N	225590	100	26 억		466022	N	N	0	N	00	N
94	20231213	120942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1263	-15	5	-1.17	39880912	31457	99.54	1278	1278	1260	1661	895	1278	1267.53	1.75	0	-4821	1292	1284	1281	1273	1270	1283	1272	27	383	100	860	1	1	26636713	336	3.48	0.49	12	0.12	363.00	2590.00	1899	20230202	-33.49	1208	20231115	4.55	1899	-33.49	20230202	1208	4.55	20231115	1899	-33.49	20230202	1208	4.55	20231115	2.16	N	225590	100	26 억		466022	N	N	0	N	00	N
95	20231213	110944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1266	-12	5	-0.94	37851758	29852	94.46	1278	1278	1260	1661	895	1278	1267.72	1.75	0	-4160	1292	1284	1281	1273	1270	1283	1272	27	383	100	860	1	1	26636713	337	3.49	0.49	12	0.11	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	2.16	N	225590	100	26 억		466022	N	N	0	N	00	N
96	20231213	100951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1270	-8	5	-0.63	27949570	22001	69.62	1278	1278	1265	1661	895	1278	1270.10	1.75	0	-4229	1292	1284	1281	1273	1270	1283	1272	27	383	100	860	1	1	26636713	338	3.50	0.49	12	0.08	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	2.16	N	225590	100	26 억		466022	N	N	0	N	00	N
97	20231213	090937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1278	0	3	0.00	7104561	5560	17.59	1278	1278	1277	1661	895	1278	1277.77	1.75	0	-61	1292	1284	1281	1273	1270	1283	1272	27	383	100	860	1	1	26636713	340	3.52	0.49	12	0.02	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	2.16	N	225590	100	26 억		466022	N	N	0	N	00	N
98	20231212	160905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1278	-4	5	-0.31	40555783	31602	43.71	1282	1289	1278	1666	898	1282	1283.34	1.74	0	1794	1303	1292	1276	1265	1249	1298	1271	27	384	100	870	1	1	26636713	340	3.52	0.49	12	0.12	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	2.15	N	225590	100	26 억		464228	N	N	0	N	00	N
99	20231212	150912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1280	-2	5	-0.16	37620123	29306	40.54	1282	1289	1280	1666	898	1282	1283.72	1.74	0	2008	1303	1292	1276	1265	1249	1298	1271	27	384	100	870	1	1	26636713	341	3.53	0.49	12	0.11	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	2.15	N	225590	100	26 억		464228	N	N	0	N	00	N
100	20231212	140824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1281	-1	5	-0.08	36932395	28769	39.79	1282	1289	1280	1666	898	1282	1283.77	1.74	0	2008	1303	1292	1276	1265	1249	1298	1271	27	384	100	870	1	1	26636713	341	3.53	0.49	12	0.11	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	2.15	N	225590	100	26 억		464228	N	N	0	N	00	N
101	20231212	130827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1286	4	2	0.31	33377185	26001	35.96	1282	1289	1280	1666	898	1282	1283.71	1.74	0	2076	1303	1292	1276	1265	1249	1298	1271	27	384	100	870	1	1	26636713	343	3.54	0.50	12	0.10	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	2.15	N	225590	100	26 억		464228	N	N	0	N	00	N
102	20231212	120818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1285	3	2	0.23	26077490	20326	28.11	1282	1289	1280	1666	898	1282	1282.98	1.74	0	2557	1303	1292	1276	1265	1249	1298	1271	27	384	100	870	1	1	26636713	342	3.54	0.50	12	0.08	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	2.15	N	225590	100	26 억		464228	N	N	0	N	00	N
103	20231212	110832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1286	4	2	0.31	24221478	18880	26.11	1282	1289	1280	1666	898	1282	1282.93	1.74	0	2606	1303	1292	1276	1265	1249	1298	1271	27	384	100	870	1	1	26636713	343	3.54	0.50	12	0.07	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	2.15	N	225590	100	26 억		464228	N	N	0	N	00	N
104	20231212	100904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1287	5	2	0.39	21144445	16487	22.80	1282	1289	1280	1666	898	1282	1282.50	1.74	0	2937	1303	1292	1276	1265	1249	1298	1271	27	384	100	870	1	1	26636713	343	3.55	0.50	12	0.06	363.00	2590.00	1899	20230202	-32.23	1208	20231115	6.54	1899	-32.23	20230202	1208	6.54	20231115	1899	-32.23	20230202	1208	6.54	20231115	2.15	N	225590	100	26 억		464228	N	N	0	N	00	N
105	20231212	090904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1282	0	3	0.00	6842034	5337	7.38	1282	1282	1282	1666	898	1282	1282.00	1.74	0	0	1303	1292	1276	1265	1249	1298	1271	27	384	100	870	1	1	26636713	341	3.53	0.49	12	0.02	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	2.15	N	225590	100	26 억		464228	N	N	0	N	00	N
106	20231211	160907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1282	20	2	1.58	91987107	72296	189.13	1262	1287	1260	1640	884	1262	1272.37	1.72	-8274	-5519	1274	1267	1258	1251	1242	1271	1255	27	378	100	850	1	1	26636713	341	3.53	0.49	12	0.27	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	2.23	N	225590	100	26 억		457652	N	N	0	N	00	N
107	20231211	150904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1284	22	2	1.74	89970516	70723	185.01	1262	1287	1260	1640	884	1262	1272.15	1.72	-8274	-5489	1274	1267	1258	1251	1242	1271	1255	27	378	100	850	1	1	26636713	342	3.54	0.50	12	0.27	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	2.23	N	225590	100	26 억		457652	N	N	0	N	00	N
108	20231211	140903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1276	14	2	1.11	83311638	65525	171.41	1262	1287	1260	1640	884	1262	1271.45	1.72	-8274	-4211	1274	1267	1258	1251	1242	1271	1255	27	378	100	850	1	1	26636713	340	3.52	0.49	12	0.25	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	2.23	N	225590	100	26 억		457652	N	N	0	N	00	N
109	20231211	130903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1277	15	2	1.19	75013130	58975	154.28	1262	1287	1260	1640	884	1262	1271.95	1.72	-8274	-3944	1274	1267	1258	1251	1242	1271	1255	27	378	100	850	1	1	26636713	340	3.52	0.49	12	0.22	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	2.23	N	225590	100	26 억		457652	N	N	0	N	00	N
110	20231211	120904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1266	4	2	0.32	67922188	53391	139.67	1262	1287	1260	1640	884	1262	1272.17	1.72	-8274	-3941	1274	1267	1258	1251	1242	1271	1255	27	378	100	850	1	1	26636713	337	3.49	0.49	12	0.20	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	2.23	N	225590	100	26 억		457652	N	N	0	N	00	N
111	20231211	110900	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1285	23	2	1.82	57598177	45283	118.46	1262	1287	1260	1640	884	1262	1271.96	1.72	-8274	-380	1274	1267	1258	1251	1242	1271	1255	27	378	100	850	1	1	26636713	342	3.54	0.50	12	0.17	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	2.23	N	225590	100	26 억		457652	N	N	0	N	00	N
112	20231211	100859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1281	19	2	1.51	43688809	34438	90.09	1262	1287	1260	1640	884	1262	1268.62	1.72	-8274	1150	1274	1267	1258	1251	1242	1271	1255	27	378	100	850	1	1	26636713	341	3.53	0.49	12	0.13	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	2.23	N	225590	100	26 억		457652	N	N	0	N	00	N
113	20231211	090859	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1267	5	2	0.40	26483268	20981	54.89	1262	1268	1260	1640	884	1262	1262.25	1.72	-8274	2406	1274	1267	1258	1251	1242	1271	1255	27	378	100	850	1	1	26636713	337	3.49	0.49	12	0.08	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	2.23	N	225590	100	26 억		457652	N	N	0	N	00	N
114	20231208	160850	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1262	12	2	0.96	47411455	37737	41.77	1250	1265	1249	1625	875	1250	1256.37	1.72	0	8446	1281	1265	1254	1238	1227	1260	1233	27	375	100	850	1	1	26636713	336	3.48	0.49	12	0.14	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	2.20	N	225590	100	26 억		457652	N	N	0	N	00	N
115	20231208	150854	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1260	10	2	0.80	46523179	37033	40.99	1250	1265	1249	1625	875	1250	1256.26	1.72	0	8603	1281	1265	1254	1238	1227	1260	1233	27	375	100	850	1	1	26636713	336	3.47	0.49	12	0.14	363.00	2590.00	1899	20230202	-33.65	1208	20231115	4.30	1899	-33.65	20230202	1208	4.30	20231115	1899	-33.65	20230202	1208	4.30	20231115	2.20	N	225590	100	26 억		457652	N	N	0	N	00	N
116	20231208	140851	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1255	5	2	0.40	45561889	36270	40.15	1250	1265	1249	1625	875	1250	1256.19	1.72	0	8782	1281	1265	1254	1238	1227	1260	1233	27	375	100	850	1	1	26636713	334	3.46	0.48	12	0.14	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	2.20	N	225590	100	26 억		457652	N	N	0	N	00	N
117	20231208	130851	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1261	11	2	0.88	37615010	29954	33.16	1250	1265	1249	1625	875	1250	1255.76	1.72	0	7444	1281	1265	1254	1238	1227	1260	1233	27	375	100	850	1	1	26636713	336	3.47	0.49	12	0.11	363.00	2590.00	1899	20230202	-33.60	1208	20231115	4.39	1899	-33.60	20230202	1208	4.39	20231115	1899	-33.60	20230202	1208	4.39	20231115	2.20	N	225590	100	26 억		457652	N	N	0	N	00	N
118	20231208	120848	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1262	12	2	0.96	36384740	28978	32.08	1250	1265	1249	1625	875	1250	1255.60	1.72	0	7691	1281	1265	1254	1238	1227	1260	1233	27	375	100	850	1	1	26636713	336	3.48	0.49	12	0.11	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	2.20	N	225590	100	26 억		457652	N	N	0	N	00	N
119	20231208	110845	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1262	12	2	0.96	33301422	26537	29.37	1250	1264	1249	1625	875	1250	1254.91	1.72	0	8055	1281	1265	1254	1238	1227	1260	1233	27	375	100	850	1	1	26636713	336	3.48	0.49	12	0.10	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	2.20	N	225590	100	26 억		457652	N	N	0	N	00	N
120	20231208	100853	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1259	9	2	0.72	21554264	17217	19.06	1250	1264	1249	1625	875	1250	1251.92	1.72	0	8357	1281	1265	1254	1238	1227	1260	1233	27	375	100	850	1	1	26636713	335	3.47	0.49	12	0.06	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	2.20	N	225590	100	26 억		457652	N	N	0	N	00	N
121	20231208	090843	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1253	3	2	0.24	16542552	13234	14.65	1250	1253	1249	1625	875	1250	1250.00	1.72	0	8472	1281	1265	1254	1238	1227	1260	1233	27	375	100	850	1	1	26636713	334	3.45	0.48	12	0.05	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	2.20	N	225590	100	26 억		457652	N	N	0	N	00	N
122	20231207	160847	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1250	-20	5	-1.57	113398802	90331	84.32	1270	1270	1243	1651	889	1270	1255.37	1.73	0	-2833	1289	1279	1260	1250	1231	1284	1255	27	381	100	860	1	1	26636713	333	3.44	0.48	12	0.34	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.07	N	225590	100	26 억		460429	N	N	0	N	00	N
123	20231207	150849	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1250	-20	5	-1.57	102843142	81886	76.44	1270	1270	1243	1651	889	1270	1255.93	1.73	0	-2336	1289	1279	1260	1250	1231	1284	1255	27	381	100	860	1	1	26636713	333	3.44	0.48	12	0.31	363.00	2590.00	1899	20230202	-34.18	1208	20231115	3.48	1899	-34.18	20230202	1208	3.48	20231115	1899	-34.18	20230202	1208	3.48	20231115	2.07	N	225590	100	26 억		460429	N	N	0	N	00	N
124	20231207	140844	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1254	-16	5	-1.26	77328518	61535	57.44	1270	1270	1243	1651	889	1270	1256.66	1.73	0	-587	1289	1279	1260	1250	1231	1284	1255	27	381	100	860	1	1	26636713	334	3.45	0.48	12	0.23	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	2.07	N	225590	100	26 억		460429	N	N	0	N	00	N
125	20231207	130842	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1253	-17	5	-1.34	61027689	48526	45.30	1270	1270	1243	1651	889	1270	1257.63	1.73	0	-2393	1289	1279	1260	1250	1231	1284	1255	27	381	100	860	1	1	26636713	334	3.45	0.48	12	0.18	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	2.07	N	225590	100	26 억		460429	N	N	0	N	00	N
126	20231207	120845	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1257	-13	5	-1.02	51512353	40936	38.21	1270	1270	1243	1651	889	1270	1258.36	1.73	0	-2924	1289	1279	1260	1250	1231	1284	1255	27	381	100	860	1	1	26636713	335	3.46	0.49	12	0.15	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	2.07	N	225590	100	26 억		460429	N	N	0	N	00	N
127	20231207	110840	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1251	-19	5	-1.50	43704933	34722	32.41	1270	1270	1243	1651	889	1270	1258.71	1.73	0	-3337	1289	1279	1260	1250	1231	1284	1255	27	381	100	860	1	1	26636713	333	3.45	0.48	12	0.13	363.00	2590.00	1899	20230202	-34.12	1208	20231115	3.56	1899	-34.12	20230202	1208	3.56	20231115	1899	-34.12	20230202	1208	3.56	20231115	2.07	N	225590	100	26 억		460429	N	N	0	N	00	N
128	20231207	100837	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1260	-10	5	-0.79	23790678	18813	17.56	1270	1270	1260	1651	889	1270	1264.59	1.73	0	-1560	1289	1279	1260	1250	1231	1284	1255	27	381	100	860	1	1	26636713	336	3.47	0.49	12	0.07	363.00	2590.00	1899	20230202	-33.65	1208	20231115	4.30	1899	-33.65	20230202	1208	4.30	20231115	1899	-33.65	20230202	1208	4.30	20231115	2.07	N	225590	100	26 억		460429	N	N	0	N	00	N
129	20231207	090845	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1269	-1	5	-0.08	5164113	4067	3.80	1270	1270	1265	1651	889	1270	1269.76	1.73	0	-217	1289	1279	1260	1250	1231	1284	1255	27	381	100	860	1	1	26636713	338	3.50	0.49	12	0.02	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	2.07	N	225590	100	26 억		460429	N	N	0	N	00	N
130	20231206	160836	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1270	16	2	1.28	134152677	107126	99.14	1250	1270	1241	1630	878	1254	1252.09	1.73	0	-112	1268	1260	1252	1244	1236	1257	1241	27	376	100	850	1	1	26636713	338	3.50	0.49	12	0.40	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	2.05	N	225590	100	26 억		459615	N	N	0	N	00	N
131	20231206	150849	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1267	13	2	1.04	129020658	103084	95.40	1250	1268	1241	1630	878	1254	1251.58	1.73	0	-96	1268	1260	1252	1244	1236	1257	1241	27	376	100	850	1	1	26636713	337	3.49	0.49	12	0.39	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	2.05	N	225590	100	26 억		459615	N	N	0	N	00	N
132	20231206	140846	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1261	7	2	0.56	122924861	98270	90.94	1250	1267	1241	1630	878	1254	1250.85	1.73	0	-234	1268	1260	1252	1244	1236	1257	1241	27	376	100	850	1	1	26636713	336	3.47	0.49	12	0.37	363.00	2590.00	1899	20230202	-33.60	1208	20231115	4.39	1899	-33.60	20230202	1208	4.39	20231115	1899	-33.60	20230202	1208	4.39	20231115	2.05	N	225590	100	26 억		459615	N	N	0	N	00	N
133	20231206	130837	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1257	3	2	0.24	108100665	86507	80.05	1250	1265	1241	1630	878	1254	1249.55	1.73	0	-213	1268	1260	1252	1244	1236	1257	1241	27	376	100	850	1	1	26636713	335	3.46	0.49	12	0.32	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	2.05	N	225590	100	26 억		459615	N	N	0	N	00	N
134	20231206	120834	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1258	4	2	0.32	95580628	76519	70.81	1250	1265	1241	1630	878	1254	1249.03	1.73	0	-213	1268	1260	1252	1244	1236	1257	1241	27	376	100	850	1	1	26636713	335	3.47	0.49	12	0.29	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	2.05	N	225590	100	26 억		459615	N	N	0	N	00	N
135	20231206	110847	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1257	3	2	0.24	86982941	69691	64.49	1250	1258	1241	1630	878	1254	1248.01	1.73	0	-1745	1268	1260	1252	1244	1236	1257	1241	27	376	100	850	1	1	26636713	335	3.46	0.49	12	0.26	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	2.05	N	225590	100	26 억		459615	N	N	0	N	00	N
136	20231206	100836	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1249	-5	5	-0.40	53926611	43313	40.08	1250	1250	1241	1630	878	1254	1244.77	1.73	0	-1676	1268	1260	1252	1244	1236	1257	1241	27	376	100	850	1	1	26636713	333	3.44	0.48	12	0.16	363.00	2590.00	1899	20230202	-34.23	1208	20231115	3.39	1899	-34.23	20230202	1208	3.39	20231115	1899	-34.23	20230202	1208	3.39	20231115	2.05	N	225590	100	26 억		459615	N	N	0	N	00	N
137	20231206	090839	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1248	-6	5	-0.48	15209528	12183	11.27	1250	1250	1241	1630	878	1254	1247.76	1.73	0	-1664	1268	1260	1252	1244	1236	1257	1241	27	376	100	850	1	1	26636713	332	3.44	0.48	12	0.05	363.00	2590.00	1899	20230202	-34.28	1208	20231115	3.31	1899	-34.28	20230202	1208	3.31	20231115	1899	-34.28	20230202	1208	3.31	20231115	2.05	N	225590	100	26 억		459615	N	N	0	N	00	N
138	20231205	160843	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1254	-17	5	-1.34	135313858	108045	98.57	1260	1260	1244	1652	890	1271	1252.38	1.76	0	-15738	1319	1294	1280	1255	1241	1288	1249	27	381	100	860	1	1	26636713	334	3.45	0.48	12	0.41	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	2.07	N	225590	100	26 억		469951	N	N	0	N	00	N
139	20231205	150839	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1244	-27	5	-2.12	130297007	104042	94.91	1260	1260	1244	1652	890	1271	1252.34	1.76	0	-15123	1319	1294	1280	1255	1241	1288	1249	27	381	100	860	1	1	26636713	331	3.43	0.48	12	0.39	363.00	2590.00	1899	20230202	-34.49	1208	20231115	2.98	1899	-34.49	20230202	1208	2.98	20231115	1899	-34.49	20230202	1208	2.98	20231115	2.07	N	225590	100	26 억		469951	N	N	0	N	00	N
140	20231205	140840	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1252	-19	5	-1.49	109210888	87150	79.50	1260	1260	1247	1652	890	1271	1253.13	1.76	0	-12933	1319	1294	1280	1255	1241	1288	1249	27	381	100	860	1	1	26636713	333	3.45	0.48	12	0.33	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.07	N	225590	100	26 억		469951	N	N	0	N	00	N
141	20231205	130835	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1252	-19	5	-1.49	93191527	74345	67.82	1260	1260	1247	1652	890	1271	1253.49	1.76	0	-10895	1319	1294	1280	1255	1241	1288	1249	27	381	100	860	1	1	26636713	333	3.45	0.48	12	0.28	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.07	N	225590	100	26 억		469951	N	N	0	N	00	N
142	20231205	120833	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1252	-19	5	-1.49	76022950	60607	55.29	1260	1260	1248	1652	890	1271	1254.35	1.76	0	-10895	1319	1294	1280	1255	1241	1288	1249	27	381	100	860	1	1	26636713	333	3.45	0.48	12	0.23	363.00	2590.00	1899	20230202	-34.07	1208	20231115	3.64	1899	-34.07	20230202	1208	3.64	20231115	1899	-34.07	20230202	1208	3.64	20231115	2.07	N	225590	100	26 억		469951	N	N	0	N	00	N
143	20231205	110834	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1259	-12	5	-0.94	59090489	47099	42.97	1260	1260	1248	1652	890	1271	1254.59	1.76	0	-9905	1319	1294	1280	1255	1241	1288	1249	27	381	100	860	1	1	26636713	335	3.47	0.49	12	0.18	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	2.07	N	225590	100	26 억		469951	N	N	0	N	00	N
144	20231205	100837	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1257	-14	5	-1.10	49757412	39674	36.19	1260	1260	1248	1652	890	1271	1254.14	1.76	0	-8637	1319	1294	1280	1255	1241	1288	1249	27	381	100	860	1	1	26636713	335	3.46	0.49	12	0.15	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	2.07	N	225590	100	26 억		469951	N	N	0	N	00	N
145	20231205	090832	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1256	-15	5	-1.18	16129057	12815	11.69	1260	1260	1255	1652	890	1271	1258.57	1.76	0	-67	1319	1294	1280	1255	1241	1288	1249	27	381	100	860	1	1	26636713	335	3.46	0.48	12	0.05	363.00	2590.00	1899	20230202	-33.86	1208	20231115	3.97	1899	-33.86	20230202	1208	3.97	20231115	1899	-33.86	20230202	1208	3.97	20231115	2.07	N	225590	100	26 억		469951	N	N	0	N	00	N
146	20231204	160829	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1271	-17	5	-1.32	139714800	109552	122.35	1288	1305	1266	1674	902	1288	1275.33	1.78	0	-7959	1321	1304	1282	1265	1243	1313	1274	27	386	100	870	1	1	26636713	339	3.50	0.49	12	0.41	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	2.10	N	225590	100	26 억		474056	N	N	0	N	00	N
147	20231204	150833	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1270	-18	5	-1.40	135657125	106358	118.78	1288	1305	1266	1674	902	1288	1275.48	1.78	0	-7307	1321	1304	1282	1265	1243	1313	1274	27	386	100	870	1	1	26636713	338	3.50	0.49	12	0.40	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	2.10	N	225590	100	26 억		474056	N	N	0	N	00	N
148	20231204	140827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1267	-21	5	-1.63	117233079	91833	102.56	1288	1305	1266	1674	902	1288	1276.59	1.78	0	-6294	1321	1304	1282	1265	1243	1313	1274	27	386	100	870	1	1	26636713	337	3.49	0.49	12	0.34	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	2.10	N	225590	100	26 억		474056	N	N	0	N	00	N
149	20231204	130826	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1266	-22	5	-1.71	110657985	86641	96.76	1288	1305	1266	1674	902	1288	1277.20	1.78	0	-6166	1321	1304	1282	1265	1243	1313	1274	27	386	100	870	1	1	26636713	337	3.49	0.49	12	0.33	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	2.10	N	225590	100	26 억		474056	N	N	0	N	00	N
150	20231204	120827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1267	-21	5	-1.63	90965159	71092	79.40	1288	1305	1266	1674	902	1288	1279.54	1.78	0	-4407	1321	1304	1282	1265	1243	1313	1274	27	386	100	870	1	1	26636713	337	3.49	0.49	12	0.27	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	2.10	N	225590	100	26 억		474056	N	N	0	N	00	N
151	20231204	110828	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1269	-19	5	-1.48	79686539	62204	69.47	1288	1305	1269	1674	902	1288	1281.05	1.78	0	-4270	1321	1304	1282	1265	1243	1313	1274	27	386	100	870	1	1	26636713	338	3.50	0.49	12	0.23	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	2.10	N	225590	100	26 억		474056	N	N	0	N	00	N
152	20231204	100827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1271	-17	5	-1.32	59222952	46117	51.50	1288	1305	1271	1674	902	1288	1284.19	1.78	0	-4162	1321	1304	1282	1265	1243	1313	1274	27	386	100	870	1	1	26636713	339	3.50	0.49	12	0.17	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	2.10	N	225590	100	26 억		474056	N	N	0	N	00	N
153	20231204	090827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1287	-1	5	-0.08	29906443	23187	25.90	1288	1305	1287	1674	902	1288	1289.79	1.78	0	-3549	1321	1304	1282	1265	1243	1313	1274	27	386	100	870	1	1	26636713	343	3.55	0.50	12	0.09	363.00	2590.00	1899	20230202	-32.23	1208	20231115	6.54	1899	-32.23	20230202	1208	6.54	20231115	1899	-32.23	20230202	1208	6.54	20231115	2.10	N	225590	100	26 억		474056	N	N	0	N	00	N
154	20231201	160827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1288	2	2	0.16	114451398	89538	82.23	1286	1299	1260	1671	901	1286	1278.24	1.80	0	-6679	1326	1305	1289	1268	1252	1316	1279	27	385	100	870	1	1	26636713	343	3.55	0.50	12	0.34	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	2.09	N	225590	100	26 억		480735	N	N	0	N	00	N
155	20231201	150825	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1288	2	2	0.16	109968891	86055	79.04	1286	1299	1260	1671	901	1286	1277.89	1.80	0	-5190	1326	1305	1289	1268	1252	1316	1279	27	385	100	870	1	1	26636713	343	3.55	0.50	12	0.32	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	2.09	N	225590	100	26 억		480735	N	N	0	N	00	N
156	20231201	140825	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1273	-13	5	-1.01	77715635	60611	55.67	1286	1299	1270	1671	901	1286	1282.20	1.80	0	-3727	1326	1305	1289	1268	1252	1316	1279	27	385	100	870	1	1	26636713	339	3.51	0.49	12	0.23	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	2.09	N	225590	100	26 억		480735	N	N	0	N	00	N
157	20231201	130827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1276	-10	5	-0.78	73407167	57229	52.56	1286	1299	1270	1671	901	1286	1282.69	1.80	0	-2726	1326	1305	1289	1268	1252	1316	1279	27	385	100	870	1	1	26636713	340	3.52	0.49	12	0.21	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	2.09	N	225590	100	26 억		480735	N	N	0	N	00	N
158	20231201	120832	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1282	-4	5	-0.31	68578258	53446	49.09	1286	1299	1270	1671	901	1286	1283.13	1.80	0	-1463	1326	1305	1289	1268	1252	1316	1279	27	385	100	870	1	1	26636713	341	3.53	0.49	12	0.20	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	2.09	N	225590	100	26 억		480735	N	N	0	N	00	N
159	20231201	110827	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1282	-4	5	-0.31	59880878	46662	42.86	1286	1299	1270	1671	901	1286	1283.29	1.80	0	-134	1326	1305	1289	1268	1252	1316	1279	27	385	100	870	1	1	26636713	341	3.53	0.49	12	0.18	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	2.09	N	225590	100	26 억		480735	N	N	0	N	00	N
160	20231201	100833	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1290	4	2	0.31	48669506	37947	34.85	1286	1299	1270	1671	901	1286	1282.57	1.80	0	732	1326	1305	1289	1268	1252	1316	1279	27	385	100	870	1	1	26636713	344	3.55	0.50	12	0.14	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	2.09	N	225590	100	26 억		480735	N	N	0	N	00	N
161	20231201	090824	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	1277	-9	5	-0.70	14094479	10970	10.08	1286	1286	1277	1671	901	1286	1284.82	1.80	0	455	1326	1305	1289	1268	1252	1316	1279	27	385	100	870	1	1	26636713	340	3.52	0.49	12	0.04	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	2.09	N	225590	100	26 억		480735	N	N	0	N	00	N