KissMeData/008290/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	160239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	7	2	0.98	33955780	47360	76.45	713	720	713	926	500	713	716.98	3.00	0	5506	726	719	711	704	696	715	700	203	213	500	420	1	1	40693679	293	-8.37	1.97	12	0.12	-86.00	366.00	1393	20230613	-48.31	591	20221208	21.83	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	591	21.83	20221208	0.00	N	008290	500	203 억		1220403	N	N	0	N	00	N
3	20231130	150239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	4	2	0.56	23901934	33396	53.91	713	720	713	926	500	713	715.72	3.00	0	5445	726	719	711	704	696	715	700	203	213	500	420	1	1	40693679	292	-8.34	1.96	12	0.08	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1220403	N	N	0	N	00	N
4	20231130	140238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	6	2	0.84	20208805	28238	45.58	713	720	713	926	500	713	715.67	3.00	0	3935	726	719	711	704	696	715	700	203	213	500	420	1	1	40693679	293	-8.36	1.96	12	0.07	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1220403	N	N	0	N	00	N
5	20231130	130238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	6	2	0.84	17413676	24350	39.31	713	720	713	926	500	713	715.15	3.00	0	4111	726	719	711	704	696	715	700	203	213	500	420	1	1	40693679	293	-8.36	1.96	12	0.06	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1220403	N	N	0	N	00	N
6	20231130	120241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	7	2	0.98	16445871	23003	37.13	713	720	713	926	500	713	714.95	3.00	0	4596	726	719	711	704	696	715	700	203	213	500	420	1	1	40693679	293	-8.37	1.97	12	0.06	-86.00	366.00	1393	20230613	-48.31	591	20221208	21.83	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	591	21.83	20221208	0.00	N	008290	500	203 억		1220403	N	N	0	N	00	N
7	20231130	110240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	5	2	0.70	16171569	22621	36.52	713	718	713	926	500	713	714.90	3.00	0	4647	726	719	711	704	696	715	700	203	213	500	420	1	1	40693679	292	-8.35	1.96	12	0.06	-86.00	366.00	1393	20230613	-48.46	591	20221208	21.49	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	591	21.49	20221208	0.00	N	008290	500	203 억		1220403	N	N	0	N	00	N
8	20231130	100237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	716	3	2	0.42	10785880	15103	24.38	713	718	713	926	500	713	714.16	3.00	0	-343	726	719	711	704	696	715	700	203	213	500	420	1	1	40693679	291	-8.33	1.96	12	0.04	-86.00	366.00	1393	20230613	-48.60	591	20221208	21.15	1393	-48.60	20230613	655	9.31	20231004	1393	-48.60	20230613	591	21.15	20221208	0.00	N	008290	500	203 억		1220403	N	N	0	N	00	N
9	20231130	090239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	5	2	0.70	4941095	6930	11.19	713	718	713	926	500	713	713.00	3.00	0	-497	726	719	711	704	696	715	700	203	213	500	420	1	1	40693679	292	-8.35	1.96	12	0.02	-86.00	366.00	1393	20230613	-48.46	591	20221208	21.49	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	591	21.49	20221208	0.00	N	008290	500	203 억		1220403	N	N	0	N	00	N
10	20231129	160238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-1	5	-0.14	43906471	61947	81.69	715	718	703	928	500	714	708.77	3.00	0	1532	729	721	711	703	693	725	707	203	214	500	420	1	1	40693679	290	-8.29	1.95	12	0.15	-86.00	366.00	1393	20230613	-48.82	591	20221208	20.64	1393	-48.82	20230613	655	8.85	20231004	1393	-48.82	20230613	591	20.64	20221208	0.00	N	008290	500	203 억		1218908	N	N	0	N	00	N
11	20231129	150239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	0	3	0.00	43850146	61868	81.59	715	718	703	928	500	714	708.77	3.00	0	1572	729	721	711	703	693	725	707	203	214	500	420	1	1	40693679	291	-8.30	1.95	12	0.15	-86.00	366.00	1393	20230613	-48.74	591	20221208	20.81	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	591	20.81	20221208	0.00	N	008290	500	203 억		1218908	N	N	0	N	00	N
12	20231129	140238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	-4	5	-0.56	37198599	52464	69.19	715	715	703	928	500	714	709.03	3.00	0	2085	729	721	711	703	693	725	707	203	214	500	420	1	1	40693679	289	-8.26	1.94	12	0.13	-86.00	366.00	1393	20230613	-49.03	591	20221208	20.14	1393	-49.03	20230613	655	8.40	20231004	1393	-49.03	20230613	591	20.14	20221208	0.00	N	008290	500	203 억		1218908	N	N	0	N	00	N
13	20231129	130240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	-4	5	-0.56	34844158	49134	64.80	715	715	703	928	500	714	709.17	3.00	0	1148	729	721	711	703	693	725	707	203	214	500	420	1	1	40693679	289	-8.26	1.94	12	0.12	-86.00	366.00	1393	20230613	-49.03	591	20221208	20.14	1393	-49.03	20230613	655	8.40	20231004	1393	-49.03	20230613	591	20.14	20221208	0.00	N	008290	500	203 억		1218908	N	N	0	N	00	N
14	20231129	120239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	707	-7	5	-0.98	34748003	48998	64.62	715	715	703	928	500	714	709.17	3.00	0	1014	729	721	711	703	693	725	707	203	214	500	420	1	1	40693679	288	-8.22	1.93	12	0.12	-86.00	366.00	1393	20230613	-49.25	591	20221208	19.63	1393	-49.25	20230613	655	7.94	20231004	1393	-49.25	20230613	591	19.63	20221208	0.00	N	008290	500	203 억		1218908	N	N	0	N	00	N
15	20231129	110237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	712	-2	5	-0.28	34036792	47990	63.29	715	715	703	928	500	714	709.25	3.00	0	804	729	721	711	703	693	725	707	203	214	500	420	1	1	40693679	290	-8.28	1.95	12	0.12	-86.00	366.00	1393	20230613	-48.89	591	20221208	20.47	1393	-48.89	20230613	655	8.70	20231004	1393	-48.89	20230613	591	20.47	20221208	0.00	N	008290	500	203 억		1218908	N	N	0	N	00	N
16	20231129	100237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	705	-9	5	-1.26	16245013	22813	30.08	715	715	704	928	500	714	712.09	3.00	0	-716	729	721	711	703	693	725	707	203	214	500	420	1	1	40693679	287	-8.20	1.93	12	0.06	-86.00	366.00	1393	20230613	-49.39	591	20221208	19.29	1393	-49.39	20230613	655	7.63	20231004	1393	-49.39	20230613	591	19.29	20221208	0.00	N	008290	500	203 억		1218908	N	N	0	N	00	N
17	20231129	090237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	705	-9	5	-1.26	11888979	16647	21.95	715	715	705	928	500	714	714.18	3.00	0	-335	729	721	711	703	693	725	707	203	214	500	420	1	1	40693679	287	-8.20	1.93	12	0.04	-86.00	366.00	1393	20230613	-49.39	591	20221208	19.29	1393	-49.39	20230613	655	7.63	20231004	1393	-49.39	20230613	591	19.29	20221208	0.00	N	008290	500	203 억		1218908	N	N	0	N	00	N
18	20231128	160238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	4	2	0.56	53664724	75829	162.50	710	719	701	923	497	710	707.71	3.00	0	-1729	723	716	712	705	701	714	703	203	213	500	420	1	1	40693679	291	-8.30	1.95	12	0.19	-86.00	366.00	1393	20230613	-48.74	591	20221208	20.81	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	591	20.81	20221208	0.00	N	008290	500	203 억		1220637	N	N	0	N	00	N
19	20231128	150225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	4	2	0.56	44019008	62288	133.48	710	719	701	923	497	710	706.70	3.00	0	-1732	723	716	712	705	701	714	703	203	213	500	420	1	1	40693679	291	-8.30	1.95	12	0.15	-86.00	366.00	1393	20230613	-48.74	591	20221208	20.81	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	591	20.81	20221208	0.00	N	008290	500	203 억		1220637	N	N	0	N	00	N
20	20231128	140237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	708	-2	5	-0.28	36256502	51340	110.02	710	719	701	923	497	710	706.20	3.00	0	-2083	723	716	712	705	701	714	703	203	213	500	420	1	1	40693679	288	-8.23	1.93	12	0.13	-86.00	366.00	1393	20230613	-49.17	591	20221208	19.80	1393	-49.17	20230613	655	8.09	20231004	1393	-49.17	20230613	591	19.80	20221208	0.00	N	008290	500	203 억		1220637	N	N	0	N	00	N
21	20231128	130237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	708	-2	5	-0.28	33948424	48080	103.03	710	719	701	923	497	710	706.08	3.00	0	-2026	723	716	712	705	701	714	703	203	213	500	420	1	1	40693679	288	-8.23	1.93	12	0.12	-86.00	366.00	1393	20230613	-49.17	591	20221208	19.80	1393	-49.17	20230613	655	8.09	20231004	1393	-49.17	20230613	591	19.80	20221208	0.00	N	008290	500	203 억		1220637	N	N	0	N	00	N
22	20231128	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	709	-1	5	-0.14	33703464	47734	102.29	710	719	701	923	497	710	706.07	3.00	0	-1900	723	716	712	705	701	714	703	203	213	500	420	1	1	40693679	289	-8.24	1.94	12	0.12	-86.00	366.00	1393	20230613	-49.10	591	20221208	19.97	1393	-49.10	20230613	655	8.24	20231004	1393	-49.10	20230613	591	19.97	20221208	0.00	N	008290	500	203 억		1220637	N	N	0	N	00	N
23	20231128	110237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	704	-6	5	-0.85	19063004	26917	57.68	710	719	701	923	497	710	708.21	3.00	0	-1689	723	716	712	705	701	714	703	203	213	500	420	1	1	40693679	286	-8.19	1.92	12	0.07	-86.00	366.00	1393	20230613	-49.46	591	20221208	19.12	1393	-49.46	20230613	655	7.48	20231004	1393	-49.46	20230613	591	19.12	20221208	0.00	N	008290	500	203 억		1220637	N	N	0	N	00	N
24	20231128	100237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	0	3	0.00	16318211	23014	49.32	710	719	701	923	497	710	709.06	3.00	0	-97	723	716	712	705	701	714	703	203	213	500	420	1	1	40693679	289	-8.26	1.94	12	0.06	-86.00	366.00	1393	20230613	-49.03	591	20221208	20.14	1393	-49.03	20230613	655	8.40	20231004	1393	-49.03	20230613	591	20.14	20221208	0.00	N	008290	500	203 억		1220637	N	N	0	N	00	N
25	20231128	090236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	9	2	1.27	885857	1246	2.67	710	719	710	923	497	710	710.96	3.00	0	279	723	716	712	705	701	714	703	203	213	500	420	1	1	40693679	293	-8.36	1.96	12	0.00	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1220637	N	N	0	N	00	N
26	20231127	160237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	-9	5	-1.25	33378304	46663	56.84	719	719	708	934	504	719	715.31	3.00	0	-190	736	727	718	709	700	723	705	203	215	500	430	1	1	40693679	289	-8.26	1.94	12	0.11	-86.00	366.00	1393	20230613	-49.03	591	20221208	20.14	1393	-49.03	20230613	655	8.40	20231004	1393	-49.03	20230613	591	20.14	20221208	0.00	N	008290	500	203 억		1220827	N	N	0	N	00	N
27	20231127	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-2	5	-0.28	28822378	40252	49.03	719	719	708	934	504	719	716.05	3.00	0	-204	736	727	718	709	700	723	705	203	215	500	430	1	1	40693679	292	-8.34	1.96	12	0.10	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1220827	N	N	0	N	00	N
28	20231127	140237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-4	5	-0.56	25883074	36129	44.01	719	719	708	934	504	719	716.41	3.00	0	86	736	727	718	709	700	723	705	203	215	500	430	1	1	40693679	291	-8.31	1.95	12	0.09	-86.00	366.00	1393	20230613	-48.67	591	20221208	20.98	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	591	20.98	20221208	0.00	N	008290	500	203 억		1220827	N	N	0	N	00	N
29	20231127	130237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-4	5	-0.56	25537729	35646	43.42	719	719	708	934	504	719	716.43	3.00	0	86	736	727	718	709	700	723	705	203	215	500	430	1	1	40693679	291	-8.31	1.95	12	0.09	-86.00	366.00	1393	20230613	-48.67	591	20221208	20.98	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	591	20.98	20221208	0.00	N	008290	500	203 억		1220827	N	N	0	N	00	N
30	20231127	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-4	5	-0.56	23240099	32424	39.50	719	719	708	934	504	719	716.76	3.00	0	331	736	727	718	709	700	723	705	203	215	500	430	1	1	40693679	291	-8.31	1.95	12	0.08	-86.00	366.00	1393	20230613	-48.67	591	20221208	20.98	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	591	20.98	20221208	0.00	N	008290	500	203 억		1220827	N	N	0	N	00	N
31	20231127	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-2	5	-0.28	20352477	28375	34.57	719	719	708	934	504	719	717.27	3.00	0	331	736	727	718	709	700	723	705	203	215	500	430	1	1	40693679	292	-8.34	1.96	12	0.07	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1220827	N	N	0	N	00	N
32	20231127	100234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-2	5	-0.28	16379272	22814	27.79	719	719	708	934	504	719	717.95	3.00	0	319	736	727	718	709	700	723	705	203	215	500	430	1	1	40693679	292	-8.34	1.96	12	0.06	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1220827	N	N	0	N	00	N
33	20231127	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	0	3	0.00	846982	1178	1.43	719	719	719	934	504	719	719.00	3.00	0	0	736	727	718	709	700	723	705	203	215	500	430	1	1	40693679	293	-8.36	1.96	12	0.00	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1220827	N	N	0	N	00	N
34	20231124	160233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	0	3	0.00	58782083	82091	154.02	726	727	709	934	504	719	716.02	3.07	0	-29924	725	721	715	711	705	724	714	203	215	500	430	1	1	40693679	293	-8.36	1.96	12	0.20	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1250338	N	N	0	N	00	N
35	20231124	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-4	5	-0.56	57088393	79733	149.60	726	727	709	934	504	719	715.99	3.07	0	-29866	725	721	715	711	705	724	714	203	215	500	430	1	1	40693679	291	-8.31	1.95	12	0.20	-86.00	366.00	1393	20230613	-48.67	591	20221208	20.98	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	591	20.98	20221208	0.00	N	008290	500	203 억		1250338	N	N	0	N	00	N
36	20231124	140236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-2	5	-0.28	53702034	75001	140.72	726	727	709	934	504	719	716.02	3.07	0	-28733	725	721	715	711	705	724	714	203	215	500	430	1	1	40693679	292	-8.34	1.96	12	0.18	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1250338	N	N	0	N	00	N
37	20231124	130234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-2	5	-0.28	53560320	74803	140.35	726	727	709	934	504	719	716.02	3.07	0	-28653	725	721	715	711	705	724	714	203	215	500	430	1	1	40693679	292	-8.34	1.96	12	0.18	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1250338	N	N	0	N	00	N
38	20231124	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	711	-8	5	-1.11	44026898	61410	115.22	726	727	709	934	504	719	716.93	3.07	0	-26594	725	721	715	711	705	724	714	203	215	500	430	1	1	40693679	289	-8.27	1.94	12	0.15	-86.00	366.00	1393	20230613	-48.96	591	20221208	20.30	1393	-48.96	20230613	655	8.55	20231004	1393	-48.96	20230613	591	20.30	20221208	0.00	N	008290	500	203 억		1250338	N	N	0	N	00	N
39	20231124	110236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-4	5	-0.56	40179094	56005	105.08	726	727	709	934	504	719	717.42	3.07	0	-25451	725	721	715	711	705	724	714	203	215	500	430	1	1	40693679	291	-8.31	1.95	12	0.14	-86.00	366.00	1393	20230613	-48.67	591	20221208	20.98	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	591	20.98	20221208	0.00	N	008290	500	203 억		1250338	N	N	0	N	00	N
40	20231124	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	-1	5	-0.14	39808615	55487	104.11	726	727	709	934	504	719	717.44	3.07	0	-25174	725	721	715	711	705	724	714	203	215	500	430	1	1	40693679	292	-8.35	1.96	12	0.14	-86.00	366.00	1393	20230613	-48.46	591	20221208	21.49	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	591	21.49	20221208	0.00	N	008290	500	203 억		1250338	N	N	0	N	00	N
41	20231124	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	0	3	0.00	8185644	11330	21.26	726	727	719	934	504	719	722.48	3.07	0	236	725	721	715	711	705	724	714	203	215	500	430	1	1	40693679	293	-8.36	1.96	12	0.03	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1250338	N	N	0	N	00	N
42	20231123	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	0	3	0.00	38085399	53298	63.99	719	719	709	934	504	719	714.54	3.06	0	5245	753	736	718	701	683	727	692	203	215	500	430	1	1	40693679	293	-8.36	1.96	12	0.13	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1245093	N	N	0	N	00	N
43	20231123	150238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	712	-7	5	-0.97	30507836	42692	51.26	719	719	709	934	504	719	714.56	3.06	0	5305	753	736	718	701	683	727	692	203	215	500	430	1	1	40693679	290	-8.28	1.95	12	0.10	-86.00	366.00	1393	20230613	-48.89	591	20221208	20.47	1393	-48.89	20230613	655	8.70	20231004	1393	-48.89	20230613	591	20.47	20221208	0.00	N	008290	500	203 억		1245093	N	N	0	N	00	N
44	20231123	140236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	711	-8	5	-1.11	27186902	38019	45.65	719	719	709	934	504	719	715.05	3.06	0	7122	753	736	718	701	683	727	692	203	215	500	430	1	1	40693679	289	-8.27	1.94	12	0.09	-86.00	366.00	1393	20230613	-48.96	591	20221208	20.30	1393	-48.96	20230613	655	8.55	20231004	1393	-48.96	20230613	591	20.30	20221208	0.00	N	008290	500	203 억		1245093	N	N	0	N	00	N
45	20231123	130236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	709	-10	5	-1.39	26594146	37186	44.65	719	719	709	934	504	719	715.13	3.06	0	7251	753	736	718	701	683	727	692	203	215	500	430	1	1	40693679	289	-8.24	1.94	12	0.09	-86.00	366.00	1393	20230613	-49.10	591	20221208	19.97	1393	-49.10	20230613	655	8.24	20231004	1393	-49.10	20230613	591	19.97	20221208	0.00	N	008290	500	203 억		1245093	N	N	0	N	00	N
46	20231123	120234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	709	-10	5	-1.39	21423068	29894	35.89	719	719	709	934	504	719	716.60	3.06	0	3514	753	736	718	701	683	727	692	203	215	500	430	1	1	40693679	289	-8.24	1.94	12	0.07	-86.00	366.00	1393	20230613	-49.10	591	20221208	19.97	1393	-49.10	20230613	655	8.24	20231004	1393	-49.10	20230613	591	19.97	20221208	0.00	N	008290	500	203 억		1245093	N	N	0	N	00	N
47	20231123	110237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-4	5	-0.56	19325470	26940	32.35	719	719	713	934	504	719	717.33	3.06	0	3649	753	736	718	701	683	727	692	203	215	500	430	1	1	40693679	291	-8.31	1.95	12	0.07	-86.00	366.00	1393	20230613	-48.67	591	20221208	20.98	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	591	20.98	20221208	0.00	N	008290	500	203 억		1245093	N	N	0	N	00	N
48	20231123	100234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-2	5	-0.28	13619473	18947	22.75	719	719	713	934	504	719	718.82	3.06	0	-1391	753	736	718	701	683	727	692	203	215	500	430	1	1	40693679	292	-8.34	1.96	12	0.05	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1245093	N	N	0	N	00	N
49	20231123	090232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-2	5	-0.28	11792990	16402	19.69	719	719	717	934	504	719	719.00	3.06	0	-481	753	736	718	701	683	727	692	203	215	500	430	1	1	40693679	292	-8.34	1.96	12	0.04	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1245093	N	N	0	N	00	N
50	20231122	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	1	2	0.14	59034360	83217	152.16	735	735	700	933	503	718	709.40	3.07	0	-3973	763	740	725	702	687	733	695	203	215	500	430	1	1	40693679	293	-8.36	1.96	12	0.20	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1250480	N	N	0	N	00	N
51	20231122	150233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	-4	5	-0.56	54400277	76737	140.32	735	735	700	933	503	718	708.92	3.07	0	-3609	763	740	725	702	687	733	695	203	215	500	430	1	1	40693679	291	-8.30	1.95	12	0.19	-86.00	366.00	1393	20230613	-48.74	591	20221208	20.81	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	591	20.81	20221208	0.00	N	008290	500	203 억		1250480	N	N	0	N	00	N
52	20231122	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-5	5	-0.70	49026307	69218	126.57	735	735	700	933	503	718	708.29	3.07	0	-3650	763	740	725	702	687	733	695	203	215	500	430	1	1	40693679	290	-8.29	1.95	12	0.17	-86.00	366.00	1393	20230613	-48.82	591	20221208	20.64	1393	-48.82	20230613	655	8.85	20231004	1393	-48.82	20230613	591	20.64	20221208	0.00	N	008290	500	203 억		1250480	N	N	0	N	00	N
53	20231122	130238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	707	-11	5	-1.53	45633634	64428	117.81	735	735	700	933	503	718	708.29	3.07	0	-5330	763	740	725	702	687	733	695	203	215	500	430	1	1	40693679	288	-8.22	1.93	12	0.16	-86.00	366.00	1393	20230613	-49.25	591	20221208	19.63	1393	-49.25	20230613	655	7.94	20231004	1393	-49.25	20230613	591	19.63	20221208	0.00	N	008290	500	203 억		1250480	N	N	0	N	00	N
54	20231122	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-5	5	-0.70	38793738	54736	100.09	735	735	700	933	503	718	708.74	3.07	0	-5941	763	740	725	702	687	733	695	203	215	500	430	1	1	40693679	290	-8.29	1.95	12	0.13	-86.00	366.00	1393	20230613	-48.82	591	20221208	20.64	1393	-48.82	20230613	655	8.85	20231004	1393	-48.82	20230613	591	20.64	20221208	0.00	N	008290	500	203 억		1250480	N	N	0	N	00	N
55	20231122	110244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	-4	5	-0.56	38620521	54493	99.64	735	735	700	933	503	718	708.72	3.07	0	-5855	763	740	725	702	687	733	695	203	215	500	430	1	1	40693679	291	-8.30	1.95	12	0.13	-86.00	366.00	1393	20230613	-48.74	591	20221208	20.81	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	591	20.81	20221208	0.00	N	008290	500	203 억		1250480	N	N	0	N	00	N
56	20231122	100239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	705	-13	5	-1.81	34839130	49160	89.89	735	735	700	933	503	718	708.69	3.07	0	-6396	763	740	725	702	687	733	695	203	215	500	430	1	1	40693679	287	-8.20	1.93	12	0.12	-86.00	366.00	1393	20230613	-49.39	591	20221208	19.29	1393	-49.39	20230613	655	7.63	20231004	1393	-49.39	20230613	591	19.29	20221208	0.00	N	008290	500	203 억		1250480	N	N	0	N	00	N
57	20231122	090230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	2	2	0.28	3432268	4760	8.70	735	735	720	933	503	718	721.06	3.07	0	-169	763	740	725	702	687	733	695	203	215	500	430	1	1	40693679	293	-8.37	1.97	12	0.01	-86.00	366.00	1393	20230613	-48.31	591	20221208	21.83	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	591	21.83	20221208	0.00	N	008290	500	203 억		1250480	N	N	0	N	00	N
58	20231121	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	-7	5	-0.97	39403051	54689	83.15	732	748	710	942	508	725	720.49	3.10	0	-11131	745	734	719	708	693	740	714	203	217	500	430	1	1	40693679	292	-8.35	1.96	12	0.13	-86.00	366.00	1393	20230613	-48.46	591	20221208	21.49	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	591	21.49	20221208	0.00	N	008290	500	203 억		1261611	N	N	0	N	00	N
59	20231121	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	-11	5	-1.52	36181138	50187	76.31	732	748	710	942	508	725	720.93	3.10	0	-10679	745	734	719	708	693	740	714	203	217	500	430	1	1	40693679	291	-8.30	1.95	12	0.12	-86.00	366.00	1393	20230613	-48.74	591	20221208	20.81	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	591	20.81	20221208	0.00	N	008290	500	203 억		1261611	N	N	0	N	00	N
60	20231121	140227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-8	5	-1.10	29244050	40463	61.52	732	748	714	942	508	725	722.74	3.10	0	-4286	745	734	719	708	693	740	714	203	217	500	430	1	1	40693679	292	-8.34	1.96	12	0.10	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1261611	N	N	0	N	00	N
61	20231121	130229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	-5	5	-0.69	21020828	28965	44.04	732	748	716	942	508	725	725.73	3.10	0	-3863	745	734	719	708	693	740	714	203	217	500	430	1	1	40693679	293	-8.37	1.97	12	0.07	-86.00	366.00	1393	20230613	-48.31	591	20221208	21.83	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	591	21.83	20221208	0.00	N	008290	500	203 억		1261611	N	N	0	N	00	N
62	20231121	120228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	-4	5	-0.55	19484505	26829	40.79	732	748	716	942	508	725	726.25	3.10	0	-2771	745	734	719	708	693	740	714	203	217	500	430	1	1	40693679	293	-8.38	1.97	12	0.07	-86.00	366.00	1393	20230613	-48.24	591	20221208	22.00	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	591	22.00	20221208	0.00	N	008290	500	203 억		1261611	N	N	0	N	00	N
63	20231121	110227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	726	1	2	0.14	13452638	18496	28.12	732	748	725	942	508	725	727.33	3.10	0	-170	745	734	719	708	693	740	714	203	217	500	430	1	1	40693679	295	-8.44	1.98	12	0.05	-86.00	366.00	1393	20230613	-47.88	591	20221208	22.84	1393	-47.88	20230613	655	10.84	20231004	1393	-47.88	20230613	591	22.84	20221208	0.00	N	008290	500	203 억		1261611	N	N	0	N	00	N
64	20231121	100225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	726	1	2	0.14	10968860	15080	22.93	732	748	725	942	508	725	727.38	3.10	0	-286	745	734	719	708	693	740	714	203	217	500	430	1	1	40693679	295	-8.44	1.98	12	0.04	-86.00	366.00	1393	20230613	-47.88	591	20221208	22.84	1393	-47.88	20230613	655	10.84	20231004	1393	-47.88	20230613	591	22.84	20221208	0.00	N	008290	500	203 억		1261611	N	N	0	N	00	N
65	20231121	090226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	10	2	1.38	7498172	10308	15.67	732	748	725	942	508	725	727.41	3.10	0	-133	745	734	719	708	693	740	714	203	217	500	430	1	1	40693679	299	-8.55	2.01	12	0.03	-86.00	366.00	1393	20230613	-47.24	591	20221208	24.37	1393	-47.24	20230613	655	12.21	20231004	1393	-47.24	20230613	591	24.37	20221208	0.00	N	008290	500	203 억		1261611	N	N	0	N	00	N
66	20231120	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	3	2	0.42	47283200	65771	73.42	722	730	704	938	506	722	718.91	3.09	0	3774	757	739	723	705	689	731	697	203	216	500	430	1	1	40693679	295	-8.43	1.98	12	0.16	-86.00	366.00	1393	20230613	-47.95	591	20221208	22.67	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	591	22.67	20221208	0.00	N	008290	500	203 억		1257837	N	N	0	N	00	N
67	20231120	150228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	3	2	0.42	35035063	48877	54.56	722	730	704	938	506	722	716.80	3.09	0	3832	757	739	723	705	689	731	697	203	216	500	430	1	1	40693679	295	-8.43	1.98	12	0.12	-86.00	366.00	1393	20230613	-47.95	591	20221208	22.67	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	591	22.67	20221208	0.00	N	008290	500	203 억		1257837	N	N	0	N	00	N
68	20231120	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	723	1	2	0.14	34380242	47970	53.55	722	730	704	938	506	722	716.70	3.09	0	3863	757	739	723	705	689	731	697	203	216	500	430	1	1	40693679	294	-8.41	1.98	12	0.12	-86.00	366.00	1393	20230613	-48.10	591	20221208	22.34	1393	-48.10	20230613	655	10.38	20231004	1393	-48.10	20230613	591	22.34	20221208	0.00	N	008290	500	203 억		1257837	N	N	0	N	00	N
69	20231120	130226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	33221221	46367	51.76	722	730	704	938	506	722	716.48	3.09	0	4107	757	739	723	705	689	731	697	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.11	-86.00	366.00	1393	20230613	-48.17	591	20221208	22.17	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	591	22.17	20221208	0.00	N	008290	500	203 억		1257837	N	N	0	N	00	N
70	20231120	120225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	716	-6	5	-0.83	26895809	37525	41.89	722	730	704	938	506	722	716.74	3.09	0	7600	757	739	723	705	689	731	697	203	216	500	430	1	1	40693679	291	-8.33	1.96	12	0.09	-86.00	366.00	1393	20230613	-48.60	591	20221208	21.15	1393	-48.60	20230613	655	9.31	20231004	1393	-48.60	20230613	591	21.15	20221208	0.00	N	008290	500	203 억		1257837	N	N	0	N	00	N
71	20231120	110226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-5	5	-0.69	26365147	36785	41.06	722	730	704	938	506	722	716.74	3.09	0	7618	757	739	723	705	689	731	697	203	216	500	430	1	1	40693679	292	-8.34	1.96	12	0.09	-86.00	366.00	1393	20230613	-48.53	591	20221208	21.32	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	591	21.32	20221208	0.00	N	008290	500	203 억		1257837	N	N	0	N	00	N
72	20231120	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	-3	5	-0.42	24031353	33533	37.43	722	730	704	938	506	722	716.65	3.09	0	7684	757	739	723	705	689	731	697	203	216	500	430	1	1	40693679	293	-8.36	1.96	12	0.08	-86.00	366.00	1393	20230613	-48.38	591	20221208	21.66	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	591	21.66	20221208	0.00	N	008290	500	203 억		1257837	N	N	0	N	00	N
73	20231120	090226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	704	-18	5	-2.49	8429244	11676	13.03	722	723	704	938	506	722	721.93	3.09	0	-10784	757	739	723	705	689	731	697	203	216	500	430	1	1	40693679	286	-8.19	1.92	12	0.03	-86.00	366.00	1393	20230613	-49.46	591	20221208	19.12	1393	-49.46	20230613	655	7.48	20231004	1393	-49.46	20230613	591	19.12	20221208	0.00	N	008290	500	203 억		1257837	N	N	0	N	00	N
74	20231117	160230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	-3	5	-0.41	64113653	89583	139.40	727	741	707	942	508	725	715.68	3.15	0	-22643	765	744	729	708	693	755	719	203	217	500	430	1	1	40693679	294	-8.40	1.97	12	0.22	-86.00	366.00	1393	20230613	-48.17	591	20221208	22.17	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	591	22.17	20221208	0.00	N	008290	500	203 억		1280480	N	N	0	N	00	N
75	20231117	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-10	5	-1.38	59438723	83077	129.28	727	741	707	942	508	725	715.47	3.15	0	-21689	765	744	729	708	693	755	719	203	217	500	430	1	1	40693679	291	-8.31	1.95	12	0.20	-86.00	366.00	1393	20230613	-48.67	591	20221208	20.98	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	591	20.98	20221208	0.00	N	008290	500	203 억		1280480	N	N	0	N	00	N
76	20231117	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-12	5	-1.66	52740939	73638	114.59	727	741	707	942	508	725	716.22	3.15	0	-21086	765	744	729	708	693	755	719	203	217	500	430	1	1	40693679	290	-8.29	1.95	12	0.18	-86.00	366.00	1393	20230613	-48.82	591	20221208	20.64	1393	-48.82	20230613	655	8.85	20231004	1393	-48.82	20230613	591	20.64	20221208	0.00	N	008290	500	203 억		1280480	N	N	0	N	00	N
77	20231117	130230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	-15	5	-2.07	50783104	70877	110.29	727	741	707	942	508	725	716.50	3.15	0	-21244	765	744	729	708	693	755	719	203	217	500	430	1	1	40693679	289	-8.26	1.94	12	0.17	-86.00	366.00	1393	20230613	-49.03	591	20221208	20.14	1393	-49.03	20230613	655	8.40	20231004	1393	-49.03	20230613	591	20.14	20221208	0.00	N	008290	500	203 억		1280480	N	N	0	N	00	N
78	20231117	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	-10	5	-1.38	39996104	55653	86.60	727	741	708	942	508	725	718.67	3.15	0	-25014	765	744	729	708	693	755	719	203	217	500	430	1	1	40693679	291	-8.31	1.95	12	0.14	-86.00	366.00	1393	20230613	-48.67	591	20221208	20.98	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	591	20.98	20221208	0.00	N	008290	500	203 억		1280480	N	N	0	N	00	N
79	20231117	110231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	712	-13	5	-1.79	38035768	52894	82.31	727	741	710	942	508	725	719.09	3.15	0	-24384	765	744	729	708	693	755	719	203	217	500	430	1	1	40693679	290	-8.28	1.95	12	0.13	-86.00	366.00	1393	20230613	-48.89	591	20221208	20.47	1393	-48.89	20230613	655	8.70	20231004	1393	-48.89	20230613	591	20.47	20221208	0.00	N	008290	500	203 억		1280480	N	N	0	N	00	N
80	20231117	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	-11	5	-1.52	26642927	36928	57.46	727	741	710	942	508	725	721.48	3.15	0	-22485	765	744	729	708	693	755	719	203	217	500	430	1	1	40693679	291	-8.30	1.95	12	0.09	-86.00	366.00	1393	20230613	-48.74	591	20221208	20.81	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	591	20.81	20221208	0.00	N	008290	500	203 억		1280480	N	N	0	N	00	N
81	20231117	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	3	2	0.41	666671	917	1.43	727	728	727	942	508	725	727.01	3.15	0	4	765	744	729	708	693	755	719	203	217	500	430	1	1	40693679	296	-8.47	1.99	12	0.00	-86.00	366.00	1393	20230613	-47.74	591	20221208	23.18	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	591	23.18	20221208	0.00	N	008290	500	203 억		1280480	N	N	0	N	00	N
82	20231116	160230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	8	2	1.11	45008311	62233	111.16	720	750	714	936	504	720	723.22	3.16	0	-7056	742	730	717	705	692	737	712	203	216	500	430	1	1	40693679	296	-8.47	1.99	12	0.15	-86.00	366.00	1393	20230613	-47.74	591	20221208	23.18	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	591	23.18	20221208	0.00	N	008290	500	203 억		1285629	N	N	0	N	00	N
83	20231116	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	5	2	0.69	37696720	52184	93.21	720	750	714	936	504	720	722.38	3.16	0	1474	742	730	717	705	692	737	712	203	216	500	430	1	1	40693679	295	-8.43	1.98	12	0.13	-86.00	366.00	1393	20230613	-47.95	591	20221208	22.67	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	591	22.67	20221208	0.00	N	008290	500	203 억		1285629	N	N	0	N	00	N
84	20231116	140227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	5	2	0.69	35859263	49658	88.70	720	750	714	936	504	720	722.12	3.16	0	1766	742	730	717	705	692	737	712	203	216	500	430	1	1	40693679	295	-8.43	1.98	12	0.12	-86.00	366.00	1393	20230613	-47.95	591	20221208	22.67	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	591	22.67	20221208	0.00	N	008290	500	203 억		1285629	N	N	0	N	00	N
85	20231116	130230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	12	2	1.67	34927306	48380	86.42	720	750	714	936	504	720	721.94	3.16	0	2043	742	730	717	705	692	737	712	203	216	500	430	1	1	40693679	298	-8.51	2.00	12	0.12	-86.00	366.00	1393	20230613	-47.45	591	20221208	23.86	1393	-47.45	20230613	655	11.76	20231004	1393	-47.45	20230613	591	23.86	20221208	0.00	N	008290	500	203 억		1285629	N	N	0	N	00	N
86	20231116	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	0	3	0.00	27853914	38673	69.08	720	750	714	936	504	720	720.24	3.16	0	4094	742	730	717	705	692	737	712	203	216	500	430	1	1	40693679	293	-8.37	1.97	12	0.10	-86.00	366.00	1393	20230613	-48.31	591	20221208	21.83	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	591	21.83	20221208	0.00	N	008290	500	203 억		1285629	N	N	0	N	00	N
87	20231116	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	0	3	0.00	24461152	33931	60.61	720	750	714	936	504	720	720.91	3.16	0	388	742	730	717	705	692	737	712	203	216	500	430	1	1	40693679	293	-8.37	1.97	12	0.08	-86.00	366.00	1393	20230613	-48.31	591	20221208	21.83	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	591	21.83	20221208	0.00	N	008290	500	203 억		1285629	N	N	0	N	00	N
88	20231116	100227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	18	2	2.50	8685743	12039	21.50	720	750	720	936	504	720	721.47	3.16	0	91	742	730	717	705	692	737	712	203	216	500	430	1	1	40693679	300	-8.58	2.02	12	0.03	-86.00	366.00	1393	20230613	-47.02	591	20221208	24.87	1393	-47.02	20230613	655	12.67	20231004	1393	-47.02	20230613	591	24.87	20221208	0.00	N	008290	500	203 억		1285629	N	N	0	N	00	N
89	20231116	090227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	0	3	0.00	0	0	0.00	0	0	0	936	504	720	0.00	3.16	0	0	742	730	717	705	692	737	712	203	216	500	430	1	1	40693679	293	-8.37	1.97	12	0.00	-86.00	366.00	1393	20230613	-48.31	591	20221208	21.83	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	591	21.83	20221208	0.00	N	008290	500	203 억		1285629	N	N	0	N	00	N
90	20231115	160219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	27	2	3.90	40161562	55983	127.88	708	729	704	900	486	693	717.39	3.16	0	-1232	737	715	704	682	671	709	676	203	207	500	410	1	1	40693679	293	-8.37	1.97	12	0.14	-86.00	366.00	1393	20230613	-48.31	591	20221208	21.83	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	591	21.83	20221208	0.00	N	008290	500	203 억		1286861	N	N	0	N	00	N
91	20231115	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	32	2	4.62	39221927	54681	124.91	708	729	704	900	486	693	717.29	3.16	0	-1184	737	715	704	682	671	709	676	203	207	500	410	1	1	40693679	295	-8.43	1.98	12	0.13	-86.00	366.00	1393	20230613	-47.95	591	20221208	22.67	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	591	22.67	20221208	0.00	N	008290	500	203 억		1286861	N	N	0	N	00	N
92	20231115	140233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	31	2	4.47	38705835	53969	123.28	708	729	704	900	486	693	717.19	3.16	0	-1174	737	715	704	682	671	709	676	203	207	500	410	1	1	40693679	295	-8.42	1.98	12	0.13	-86.00	366.00	1393	20230613	-48.03	591	20221208	22.50	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	591	22.50	20221208	0.00	N	008290	500	203 억		1286861	N	N	0	N	00	N
93	20231115	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	32	2	4.62	35903994	50104	114.45	708	729	704	900	486	693	716.59	3.16	0	-1094	737	715	704	682	671	709	676	203	207	500	410	1	1	40693679	295	-8.43	1.98	12	0.12	-86.00	366.00	1393	20230613	-47.95	591	20221208	22.67	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	591	22.67	20221208	0.00	N	008290	500	203 억		1286861	N	N	0	N	00	N
94	20231115	120234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	35	2	5.05	34509331	48181	110.06	708	729	704	900	486	693	716.24	3.16	0	-1012	737	715	704	682	671	709	676	203	207	500	410	1	1	40693679	296	-8.47	1.99	12	0.12	-86.00	366.00	1393	20230613	-47.74	591	20221208	23.18	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	591	23.18	20221208	0.00	N	008290	500	203 억		1286861	N	N	0	N	00	N
95	20231115	110235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	29	2	4.18	26691999	37353	85.32	708	725	704	900	486	693	714.59	3.16	0	-3824	737	715	704	682	671	709	676	203	207	500	410	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	591	20221208	22.17	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	591	22.17	20221208	0.00	N	008290	500	203 억		1286861	N	N	0	N	00	N
96	20231115	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	28	2	4.04	22851395	32032	73.17	708	725	704	900	486	693	713.39	3.16	0	-4603	737	715	704	682	671	709	676	203	207	500	410	1	1	40693679	293	-8.38	1.97	12	0.08	-86.00	366.00	1393	20230613	-48.24	591	20221208	22.00	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	591	22.00	20221208	0.00	N	008290	500	203 억		1286861	N	N	0	N	00	N
97	20231115	090230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	712	19	2	2.74	3169486	4474	10.22	708	712	705	900	486	693	708.42	3.16	0	-305	737	715	704	682	671	709	676	203	207	500	410	1	1	40693679	290	-8.28	1.95	12	0.01	-86.00	366.00	1393	20230613	-48.89	591	20221208	20.47	1393	-48.89	20230613	655	8.70	20231004	1393	-48.89	20230613	591	20.47	20221208	0.00	N	008290	500	203 억		1286861	N	N	0	N	00	N
98	20231114	160230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	693	-1	5	-0.14	30575803	43738	53.96	694	726	693	902	486	694	699.07	3.17	0	-2125	719	706	695	682	671	701	677	203	208	500	410	1	1	40693679	282	-8.06	1.89	12	0.11	-86.00	366.00	1393	20230613	-50.25	591	20221208	17.26	1393	-50.25	20230613	655	5.80	20231004	1393	-50.25	20230613	591	17.26	20221208	0.00	N	008290	500	203 억		1288986	N	N	0	N	00	N
99	20231114	150229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	703	9	2	1.30	28129981	40223	49.63	694	726	694	902	486	694	699.35	3.17	0	-2077	719	706	695	682	671	701	677	203	208	500	410	1	1	40693679	286	-8.17	1.92	12	0.10	-86.00	366.00	1393	20230613	-49.53	591	20221208	18.95	1393	-49.53	20230613	655	7.33	20231004	1393	-49.53	20230613	591	18.95	20221208	0.00	N	008290	500	203 억		1288986	N	N	0	N	00	N
100	20231114	140230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	702	8	2	1.15	21455764	30736	37.92	694	726	694	902	486	694	698.07	3.17	0	-1685	719	706	695	682	671	701	677	203	208	500	410	1	1	40693679	286	-8.16	1.92	12	0.08	-86.00	366.00	1393	20230613	-49.61	591	20221208	18.78	1393	-49.61	20230613	655	7.18	20231004	1393	-49.61	20230613	591	18.78	20221208	0.00	N	008290	500	203 억		1288986	N	N	0	N	00	N
101	20231114	130231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	702	8	2	1.15	20349723	29160	35.98	694	726	694	902	486	694	697.86	3.17	0	-1436	719	706	695	682	671	701	677	203	208	500	410	1	1	40693679	286	-8.16	1.92	12	0.07	-86.00	366.00	1393	20230613	-49.61	591	20221208	18.78	1393	-49.61	20230613	655	7.18	20231004	1393	-49.61	20230613	591	18.78	20221208	0.00	N	008290	500	203 억		1288986	N	N	0	N	00	N
102	20231114	120229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	695	1	2	0.14	18747936	26875	33.16	694	726	694	902	486	694	697.60	3.17	0	-1215	719	706	695	682	671	701	677	203	208	500	410	1	1	40693679	283	-8.08	1.90	12	0.07	-86.00	366.00	1393	20230613	-50.11	591	20221208	17.60	1393	-50.11	20230613	655	6.11	20231004	1393	-50.11	20230613	591	17.60	20221208	0.00	N	008290	500	203 억		1288986	N	N	0	N	00	N
103	20231114	110232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	702	8	2	1.15	12048891	17280	21.32	694	726	694	902	486	694	697.27	3.17	0	-686	719	706	695	682	671	701	677	203	208	500	410	1	1	40693679	286	-8.16	1.92	12	0.04	-86.00	366.00	1393	20230613	-49.61	591	20221208	18.78	1393	-49.61	20230613	655	7.18	20231004	1393	-49.61	20230613	591	18.78	20221208	0.00	N	008290	500	203 억		1288986	N	N	0	N	00	N
104	20231114	100230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	703	9	2	1.30	8740397	12572	15.51	694	726	694	902	486	694	695.23	3.17	0	-613	719	706	695	682	671	701	677	203	208	500	410	1	1	40693679	286	-8.17	1.92	12	0.03	-86.00	366.00	1393	20230613	-49.53	591	20221208	18.95	1393	-49.53	20230613	655	7.33	20231004	1393	-49.53	20230613	591	18.95	20221208	0.00	N	008290	500	203 억		1288986	N	N	0	N	00	N
105	20231114	090229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	711	17	2	2.45	8328625	11988	14.79	694	726	694	902	486	694	694.75	3.17	0	-514	719	706	695	682	671	701	677	203	208	500	410	1	1	40693679	289	-8.27	1.94	12	0.03	-86.00	366.00	1393	20230613	-48.96	591	20221208	20.30	1393	-48.96	20230613	655	8.55	20231004	1393	-48.96	20230613	591	20.30	20221208	0.00	N	008290	500	203 억		1288986	N	N	0	N	00	N
106	20231113	160227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	694	-2	5	-0.29	55988207	80943	137.04	696	708	684	904	488	696	691.70	3.16	0	3805	720	707	701	688	682	705	686	203	208	500	410	1	1	40693679	282	-8.07	1.90	12	0.20	-86.00	366.00	1393	20230613	-50.18	566	20221109	22.61	1393	-50.18	20230613	655	5.95	20231004	1393	-50.18	20230613	591	17.43	20221208	0.00	N	008290	500	203 억		1285181	N	N	0	N	00	N
107	20231113	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	690	-6	5	-0.86	55044560	79580	134.73	696	708	684	904	488	696	691.69	3.16	0	4071	720	707	701	688	682	705	686	203	208	500	410	1	1	40693679	281	-8.02	1.89	12	0.20	-86.00	366.00	1393	20230613	-50.47	566	20221109	21.91	1393	-50.47	20230613	655	5.34	20231004	1393	-50.47	20230613	591	16.75	20221208	0.00	N	008290	500	203 억		1285181	N	N	0	N	00	N
108	20231113	140227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	686	-10	5	-1.44	48508173	70046	118.59	696	708	684	904	488	696	692.52	3.16	0	3899	720	707	701	688	682	705	686	203	208	500	410	1	1	40693679	279	-7.98	1.87	12	0.17	-86.00	366.00	1393	20230613	-50.75	566	20221109	21.20	1393	-50.75	20230613	655	4.73	20231004	1393	-50.75	20230613	591	16.07	20221208	0.00	N	008290	500	203 억		1285181	N	N	0	N	00	N
109	20231113	130226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	689	-7	5	-1.01	47819543	69045	116.89	696	708	684	904	488	696	692.59	3.16	0	4041	720	707	701	688	682	705	686	203	208	500	410	1	1	40693679	280	-8.01	1.88	12	0.17	-86.00	366.00	1393	20230613	-50.54	566	20221109	21.73	1393	-50.54	20230613	655	5.19	20231004	1393	-50.54	20230613	591	16.58	20221208	0.00	N	008290	500	203 억		1285181	N	N	0	N	00	N
110	20231113	120226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	689	-7	5	-1.01	38912383	56087	94.95	696	708	684	904	488	696	693.79	3.16	0	11566	720	707	701	688	682	705	686	203	208	500	410	1	1	40693679	280	-8.01	1.88	12	0.14	-86.00	366.00	1393	20230613	-50.54	566	20221109	21.73	1393	-50.54	20230613	655	5.19	20231004	1393	-50.54	20230613	591	16.58	20221208	0.00	N	008290	500	203 억		1285181	N	N	0	N	00	N
111	20231113	110225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	690	-6	5	-0.86	33621414	48418	81.97	696	708	684	904	488	696	694.40	3.16	0	12298	720	707	701	688	682	705	686	203	208	500	410	1	1	40693679	281	-8.02	1.89	12	0.12	-86.00	366.00	1393	20230613	-50.47	566	20221109	21.91	1393	-50.47	20230613	655	5.34	20231004	1393	-50.47	20230613	591	16.75	20221208	0.00	N	008290	500	203 억		1285181	N	N	0	N	00	N
112	20231113	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	695	-1	5	-0.14	22708233	32574	55.15	696	708	693	904	488	696	697.13	3.16	0	12219	720	707	701	688	682	705	686	203	208	500	410	1	1	40693679	283	-8.08	1.90	12	0.08	-86.00	366.00	1393	20230613	-50.11	566	20221109	22.79	1393	-50.11	20230613	655	6.11	20231004	1393	-50.11	20230613	591	17.60	20221208	0.00	N	008290	500	203 억		1285181	N	N	0	N	00	N
113	20231113	090227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	701	5	2	0.72	13881226	19907	33.70	696	705	695	904	488	696	697.30	3.16	0	14067	720	707	701	688	682	705	686	203	208	500	410	1	1	40693679	285	-8.15	1.92	12	0.05	-86.00	366.00	1393	20230613	-49.68	566	20221109	23.85	1393	-49.68	20230613	655	7.02	20231004	1393	-49.68	20230613	591	18.61	20221208	0.00	N	008290	500	203 억		1285181	N	N	0	N	00	N
114	20231110	160227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	696	-21	5	-2.93	40236081	57330	102.12	714	714	695	932	502	717	701.83	3.19	0	-11744	756	736	723	703	690	730	697	203	215	500	430	1	1	40693679	283	-8.09	1.90	12	0.14	-86.00	366.00	1393	20230613	-50.04	560	20221108	24.29	1393	-50.04	20230613	655	6.26	20231004	1393	-50.04	20230613	591	17.77	20221208	0.00	N	008290	500	203 억		1296925	N	N	0	N	00	N
115	20231110	150229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	700	-17	5	-2.37	36794793	52391	93.32	714	714	695	932	502	717	702.31	3.19	0	-11467	756	736	723	703	690	730	697	203	215	500	430	1	1	40693679	285	-8.14	1.91	12	0.13	-86.00	366.00	1393	20230613	-49.75	560	20221108	25.00	1393	-49.75	20230613	655	6.87	20231004	1393	-49.75	20230613	591	18.44	20221208	0.00	N	008290	500	203 억		1296925	N	N	0	N	00	N
116	20231110	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	701	-16	5	-2.23	31747209	45173	80.46	714	714	697	932	502	717	702.79	3.19	0	-9414	756	736	723	703	690	730	697	203	215	500	430	1	1	40693679	285	-8.15	1.92	12	0.11	-86.00	366.00	1393	20230613	-49.68	560	20221108	25.18	1393	-49.68	20230613	655	7.02	20231004	1393	-49.68	20230613	591	18.61	20221208	0.00	N	008290	500	203 억		1296925	N	N	0	N	00	N
117	20231110	130230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	701	-16	5	-2.23	26594574	37810	67.35	714	714	698	932	502	717	703.37	3.19	0	-9450	756	736	723	703	690	730	697	203	215	500	430	1	1	40693679	285	-8.15	1.92	12	0.09	-86.00	366.00	1393	20230613	-49.68	560	20221108	25.18	1393	-49.68	20230613	655	7.02	20231004	1393	-49.68	20230613	591	18.61	20221208	0.00	N	008290	500	203 억		1296925	N	N	0	N	00	N
118	20231110	120227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	701	-16	5	-2.23	26280040	37361	66.55	714	714	698	932	502	717	703.40	3.19	0	-9291	756	736	723	703	690	730	697	203	215	500	430	1	1	40693679	285	-8.15	1.92	12	0.09	-86.00	366.00	1393	20230613	-49.68	560	20221108	25.18	1393	-49.68	20230613	655	7.02	20231004	1393	-49.68	20230613	591	18.61	20221208	0.00	N	008290	500	203 억		1296925	N	N	0	N	00	N
119	20231110	110227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	703	-14	5	-1.95	25475940	36216	64.51	714	714	698	932	502	717	703.44	3.19	0	-8712	756	736	723	703	690	730	697	203	215	500	430	1	1	40693679	286	-8.17	1.92	12	0.09	-86.00	366.00	1393	20230613	-49.53	560	20221108	25.54	1393	-49.53	20230613	655	7.33	20231004	1393	-49.53	20230613	591	18.95	20221208	0.00	N	008290	500	203 억		1296925	N	N	0	N	00	N
120	20231110	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	704	-13	5	-1.81	20998278	29812	53.10	714	714	699	932	502	717	704.35	3.19	0	-7637	756	736	723	703	690	730	697	203	215	500	430	1	1	40693679	286	-8.19	1.92	12	0.07	-86.00	366.00	1393	20230613	-49.46	560	20221108	25.71	1393	-49.46	20230613	655	7.48	20231004	1393	-49.46	20230613	591	19.12	20221208	0.00	N	008290	500	203 억		1296925	N	N	0	N	00	N
121	20231110	090225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	712	-5	5	-0.70	2306363	3231	5.76	714	714	711	932	502	717	713.80	3.19	0	-626	756	736	723	703	690	730	697	203	215	500	430	1	1	40693679	290	-8.28	1.95	12	0.01	-86.00	366.00	1393	20230613	-48.89	560	20221108	27.14	1393	-48.89	20230613	655	8.70	20231004	1393	-48.89	20230613	591	20.47	20221208	0.00	N	008290	500	203 억		1296925	N	N	0	N	00	N
122	20231109	160223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-26	5	-3.50	39141803	54246	100.77	743	743	710	965	521	743	721.56	3.23	0	-17038	755	748	739	732	723	744	728	203	222	500	440	1	1	40693679	292	-8.34	1.96	12	0.13	-86.00	366.00	1393	20230613	-48.53	553	20221107	29.66	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	566	26.68	20221109	0.00	N	008290	500	203 억		1313963	N	N	0	N	00	N
123	20231109	150225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	-21	5	-2.83	30592035	42304	78.59	743	743	718	965	521	743	723.15	3.23	0	-16801	755	748	739	732	723	744	728	203	222	500	440	1	1	40693679	294	-8.40	1.97	12	0.10	-86.00	366.00	1393	20230613	-48.17	553	20221107	30.56	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	566	27.56	20221109	0.00	N	008290	500	203 억		1313963	N	N	0	N	00	N
124	20231109	140223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	-22	5	-2.96	30189182	41746	77.55	743	743	718	965	521	743	723.16	3.23	0	-16519	755	748	739	732	723	744	728	203	222	500	440	1	1	40693679	293	-8.38	1.97	12	0.10	-86.00	366.00	1393	20230613	-48.24	553	20221107	30.38	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	566	27.39	20221109	0.00	N	008290	500	203 억		1313963	N	N	0	N	00	N
125	20231109	130224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	-22	5	-2.96	24605043	33989	63.14	743	743	718	965	521	743	723.91	3.23	0	-14900	755	748	739	732	723	744	728	203	222	500	440	1	1	40693679	293	-8.38	1.97	12	0.08	-86.00	366.00	1393	20230613	-48.24	553	20221107	30.38	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	566	27.39	20221109	0.00	N	008290	500	203 억		1313963	N	N	0	N	00	N
126	20231109	120224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	-19	5	-2.56	13372199	18394	34.17	743	743	720	965	521	743	726.99	3.23	0	-5139	755	748	739	732	723	744	728	203	222	500	440	1	1	40693679	295	-8.42	1.98	12	0.05	-86.00	366.00	1393	20230613	-48.03	553	20221107	30.92	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	566	27.92	20221109	0.00	N	008290	500	203 억		1313963	N	N	0	N	00	N
127	20231109	110224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	723	-20	5	-2.69	13308570	18306	34.01	743	743	720	965	521	743	727.01	3.23	0	-5057	755	748	739	732	723	744	728	203	222	500	440	1	1	40693679	294	-8.41	1.98	12	0.04	-86.00	366.00	1393	20230613	-48.10	553	20221107	30.74	1393	-48.10	20230613	655	10.38	20231004	1393	-48.10	20230613	566	27.74	20221109	0.00	N	008290	500	203 억		1313963	N	N	0	N	00	N
128	20231109	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	-18	5	-2.42	8530107	11683	21.70	743	743	724	965	521	743	730.13	3.23	0	-4107	755	748	739	732	723	744	728	203	222	500	440	1	1	40693679	295	-8.43	1.98	12	0.03	-86.00	366.00	1393	20230613	-47.95	553	20221107	31.10	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	566	28.09	20221109	0.00	N	008290	500	203 억		1313963	N	N	0	N	00	N
129	20231109	090222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	-8	5	-1.08	1230376	1656	3.08	743	743	735	965	521	743	742.98	3.23	0	-249	755	748	739	732	723	744	728	203	222	500	440	1	1	40693679	299	-8.55	2.01	12	0.00	-86.00	366.00	1393	20230613	-47.24	553	20221107	32.91	1393	-47.24	20230613	655	12.21	20231004	1393	-47.24	20230613	566	29.86	20221109	0.00	N	008290	500	203 억		1313963	N	N	0	N	00	N
130	20231108	160223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	743	-3	5	-0.40	39728782	53831	68.23	744	746	730	969	523	746	738.03	3.27	0	-15156	768	756	738	726	708	763	733	203	223	500	440	1	1	40693679	302	-8.64	2.03	12	0.13	-86.00	366.00	1393	20230613	-46.66	541	20221104	37.34	1393	-46.66	20230613	655	13.44	20231004	1393	-46.66	20230613	560	32.68	20221108	0.00	N	008290	500	203 억		1329037	N	N	0	N	00	N
131	20231108	150224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	-2	5	-0.27	28412518	38370	48.63	744	746	732	969	523	746	740.49	3.27	0	-15199	768	756	738	726	708	763	733	203	223	500	440	1	1	40693679	303	-8.65	2.03	12	0.09	-86.00	366.00	1393	20230613	-46.59	541	20221104	37.52	1393	-46.59	20230613	655	13.59	20231004	1393	-46.59	20230613	560	32.86	20221108	0.00	N	008290	500	203 억		1329037	N	N	0	N	00	N
132	20231108	140222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	743	-3	5	-0.40	19561563	26423	33.49	744	746	732	969	523	746	740.32	3.27	0	-13320	768	756	738	726	708	763	733	203	223	500	440	1	1	40693679	302	-8.64	2.03	12	0.06	-86.00	366.00	1393	20230613	-46.66	541	20221104	37.34	1393	-46.66	20230613	655	13.44	20231004	1393	-46.66	20230613	560	32.68	20221108	0.00	N	008290	500	203 억		1329037	N	N	0	N	00	N
133	20231108	130223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	740	-6	5	-0.80	17615336	23802	30.17	744	746	732	969	523	746	740.08	3.27	0	-12320	768	756	738	726	708	763	733	203	223	500	440	1	1	40693679	301	-8.60	2.02	12	0.06	-86.00	366.00	1393	20230613	-46.88	541	20221104	36.78	1393	-46.88	20230613	655	12.98	20231004	1393	-46.88	20230613	560	32.14	20221108	0.00	N	008290	500	203 억		1329037	N	N	0	N	00	N
134	20231108	120224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	-7	5	-0.94	13093507	17679	22.41	744	746	732	969	523	746	740.62	3.27	0	-6462	768	756	738	726	708	763	733	203	223	500	440	1	1	40693679	301	-8.59	2.02	12	0.04	-86.00	366.00	1393	20230613	-46.95	541	20221104	36.60	1393	-46.95	20230613	655	12.82	20231004	1393	-46.95	20230613	560	31.96	20221108	0.00	N	008290	500	203 억		1329037	N	N	0	N	00	N
135	20231108	110223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-8	5	-1.07	11969993	16153	20.47	744	746	733	969	523	746	741.04	3.27	0	-6316	768	756	738	726	708	763	733	203	223	500	440	1	1	40693679	300	-8.58	2.02	12	0.04	-86.00	366.00	1393	20230613	-47.02	541	20221104	36.41	1393	-47.02	20230613	655	12.67	20231004	1393	-47.02	20230613	560	31.79	20221108	0.00	N	008290	500	203 억		1329037	N	N	0	N	00	N
136	20231108	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-10	5	-1.34	10819632	14590	18.49	744	746	733	969	523	746	741.58	3.27	0	-4853	768	756	738	726	708	763	733	203	223	500	440	1	1	40693679	300	-8.56	2.01	12	0.04	-86.00	366.00	1393	20230613	-47.16	541	20221104	36.04	1393	-47.16	20230613	655	12.37	20231004	1393	-47.16	20230613	560	31.43	20221108	0.00	N	008290	500	203 억		1329037	N	N	0	N	00	N
137	20231108	090222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	-8	5	-1.07	6622850	8902	11.28	744	746	734	969	523	746	743.97	3.27	0	-2776	768	756	738	726	708	763	733	203	223	500	440	1	1	40693679	300	-8.58	2.02	12	0.02	-86.00	366.00	1393	20230613	-47.02	541	20221104	36.41	1393	-47.02	20230613	655	12.67	20231004	1393	-47.02	20230613	560	31.79	20221108	0.00	N	008290	500	203 억		1329037	N	N	0	N	00	N
138	20231107	160222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	1	2	0.13	57707599	78898	59.23	745	750	720	968	522	745	731.42	3.26	0	1106	819	781	755	717	691	801	737	203	223	500	440	1	1	40693679	304	-8.67	2.04	12	0.19	-86.00	366.00	1393	20230613	-46.45	541	20221103	37.89	1393	-46.45	20230613	655	13.89	20231004	1393	-46.45	20230613	553	34.90	20221107	0.00	N	008290	500	203 억		1327931	N	N	0	N	00	N
139	20231107	150223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	-1	5	-0.13	57208603	78227	58.73	745	750	720	968	522	745	731.32	3.26	0	1181	819	781	755	717	691	801	737	203	223	500	440	1	1	40693679	303	-8.65	2.03	12	0.19	-86.00	366.00	1393	20230613	-46.59	541	20221103	37.52	1393	-46.59	20230613	655	13.59	20231004	1393	-46.59	20230613	553	34.54	20221107	0.00	N	008290	500	203 억		1327931	N	N	0	N	00	N
140	20231107	140224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	743	-2	5	-0.27	54585408	74709	56.08	745	745	720	968	522	745	730.64	3.26	0	1772	819	781	755	717	691	801	737	203	223	500	440	1	1	40693679	302	-8.64	2.03	12	0.18	-86.00	366.00	1393	20230613	-46.66	541	20221103	37.34	1393	-46.66	20230613	655	13.44	20231004	1393	-46.66	20230613	553	34.36	20221107	0.00	N	008290	500	203 억		1327931	N	N	0	N	00	N
141	20231107	130223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	727	-18	5	-2.42	51587078	70609	53.01	745	745	720	968	522	745	730.60	3.26	0	-239	819	781	755	717	691	801	737	203	223	500	440	1	1	40693679	296	-8.45	1.99	12	0.17	-86.00	366.00	1393	20230613	-47.81	541	20221103	34.38	1393	-47.81	20230613	655	10.99	20231004	1393	-47.81	20230613	553	31.46	20221107	0.00	N	008290	500	203 억		1327931	N	N	0	N	00	N
142	20231107	120222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	727	-18	5	-2.42	47097818	64395	48.34	745	745	720	968	522	745	731.39	3.26	0	3863	819	781	755	717	691	801	737	203	223	500	440	1	1	40693679	296	-8.45	1.99	12	0.16	-86.00	366.00	1393	20230613	-47.81	541	20221103	34.38	1393	-47.81	20230613	655	10.99	20231004	1393	-47.81	20230613	553	31.46	20221107	0.00	N	008290	500	203 억		1327931	N	N	0	N	00	N
143	20231107	110222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-9	5	-1.21	41934006	57293	43.01	745	745	720	968	522	745	731.92	3.26	0	7062	819	781	755	717	691	801	737	203	223	500	440	1	1	40693679	300	-8.56	2.01	12	0.14	-86.00	366.00	1393	20230613	-47.16	541	20221103	36.04	1393	-47.16	20230613	655	12.37	20231004	1393	-47.16	20230613	553	33.09	20221107	0.00	N	008290	500	203 억		1327931	N	N	0	N	00	N
144	20231107	100224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	-4	5	-0.54	40191641	54937	41.24	745	745	720	968	522	745	731.60	3.26	0	9169	819	781	755	717	691	801	737	203	223	500	440	1	1	40693679	302	-8.62	2.02	12	0.14	-86.00	366.00	1393	20230613	-46.81	541	20221103	36.97	1393	-46.81	20230613	655	13.13	20231004	1393	-46.81	20230613	553	34.00	20221107	0.00	N	008290	500	203 억		1327931	N	N	0	N	00	N
145	20231107	090220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	-20	5	-2.68	27722612	37797	28.37	745	745	720	968	522	745	733.46	3.26	0	-284	819	781	755	717	691	801	737	203	223	500	440	1	1	40693679	295	-8.43	1.98	12	0.09	-86.00	366.00	1393	20230613	-47.95	541	20221103	34.01	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	553	31.10	20221107	0.00	N	008290	500	203 억		1327931	N	N	0	N	00	N
146	20231106	160218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	17	2	2.34	99309478	132782	82.40	729	793	729	946	510	728	747.91	3.29	0	-11868	754	741	732	719	710	747	725	203	218	500	430	1	1	40693679	303	-8.66	2.04	12	0.33	-86.00	366.00	1393	20230613	-46.52	541	20221103	37.71	1393	-46.52	20230613	655	13.74	20231004	1393	-46.52	20230613	553	34.72	20221107	0.00	N	008290	500	203 억		1339799	N	N	0	N	00	N
147	20231106	150220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	755	27	2	3.71	95054235	127119	78.89	729	793	729	946	510	728	747.76	3.29	0	-12349	754	741	732	719	710	747	725	203	218	500	430	1	1	40693679	307	-8.78	2.06	12	0.31	-86.00	366.00	1393	20230613	-45.80	541	20221103	39.56	1393	-45.80	20230613	655	15.27	20231004	1393	-45.80	20230613	553	36.53	20221107	0.00	N	008290	500	203 억		1339799	N	N	0	N	00	N
148	20231106	140218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	757	29	2	3.98	92312830	123469	76.62	729	793	729	946	510	728	747.66	3.29	0	-14142	754	741	732	719	710	747	725	203	218	500	430	1	1	40693679	308	-8.80	2.07	12	0.30	-86.00	366.00	1393	20230613	-45.66	541	20221103	39.93	1393	-45.66	20230613	655	15.57	20231004	1393	-45.66	20230613	553	36.89	20221107	0.00	N	008290	500	203 억		1339799	N	N	0	N	00	N
149	20231106	130220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	757	29	2	3.98	88456010	118367	73.46	729	793	729	946	510	728	747.30	3.29	0	-15858	754	741	732	719	710	747	725	203	218	500	430	1	1	40693679	308	-8.80	2.07	12	0.29	-86.00	366.00	1393	20230613	-45.66	541	20221103	39.93	1393	-45.66	20230613	655	15.57	20231004	1393	-45.66	20230613	553	36.89	20221107	0.00	N	008290	500	203 억		1339799	N	N	0	N	00	N
150	20231106	120220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	759	31	2	4.26	84092927	112591	69.87	729	793	729	946	510	728	746.89	3.29	0	-15794	754	741	732	719	710	747	725	203	218	500	430	1	1	40693679	309	-8.83	2.07	12	0.28	-86.00	366.00	1393	20230613	-45.51	541	20221103	40.30	1393	-45.51	20230613	655	15.88	20231004	1393	-45.51	20230613	553	37.25	20221107	0.00	N	008290	500	203 억		1339799	N	N	0	N	00	N
151	20231106	110220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	26	2	3.57	79981471	107149	66.49	729	793	729	946	510	728	746.45	3.29	0	-15666	754	741	732	719	710	747	725	203	218	500	430	1	1	40693679	307	-8.77	2.06	12	0.26	-86.00	366.00	1393	20230613	-45.87	541	20221103	39.37	1393	-45.87	20230613	655	15.11	20231004	1393	-45.87	20230613	553	36.35	20221107	0.00	N	008290	500	203 억		1339799	N	N	0	N	00	N
152	20231106	100211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	749	21	2	2.88	74246575	99482	61.74	729	793	729	946	510	728	746.33	3.29	0	-15777	754	741	732	719	710	747	725	203	218	500	430	1	1	40693679	305	-8.71	2.05	12	0.24	-86.00	366.00	1393	20230613	-46.23	541	20221103	38.45	1393	-46.23	20230613	655	14.35	20231004	1393	-46.23	20230613	553	35.44	20221107	0.00	N	008290	500	203 억		1339799	N	N	0	N	00	N
153	20231106	090220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	7	2	0.96	13025146	17867	11.09	729	735	729	946	510	728	729.01	3.29	0	-2196	754	741	732	719	710	747	725	203	218	500	430	1	1	40693679	299	-8.55	2.01	12	0.04	-86.00	366.00	1393	20230613	-47.24	541	20221103	35.86	1393	-47.24	20230613	655	12.21	20231004	1393	-47.24	20230613	553	32.91	20221107	0.00	N	008290	500	203 억		1339799	N	N	0	N	00	N
154	20231103	160216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	5	2	0.69	116728324	161141	277.10	723	745	723	939	507	723	724.37	3.32	0	112793	738	730	718	710	698	734	714	203	216	500	430	1	1	40693679	296	-8.47	1.99	12	0.40	-86.00	366.00	1393	20230613	-47.74	541	20221103	34.57	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	541	34.57	20221103	0.00	N	008290	500	203 억		1349411	N	N	0	N	00	N
155	20231103	150218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	5	2	0.69	104295194	143979	247.59	723	745	723	939	507	723	724.38	3.32	0	97301	738	730	718	710	698	734	714	203	216	500	430	1	1	40693679	296	-8.47	1.99	12	0.35	-86.00	366.00	1393	20230613	-47.74	541	20221103	34.57	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	541	34.57	20221103	0.00	N	008290	500	203 억		1349411	N	N	0	N	00	N
156	20231103	140217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	726	3	2	0.41	91464463	126277	217.15	723	745	723	939	507	723	724.32	3.32	0	82700	738	730	718	710	698	734	714	203	216	500	430	1	1	40693679	295	-8.44	1.98	12	0.31	-86.00	366.00	1393	20230613	-47.88	541	20221103	34.20	1393	-47.88	20230613	655	10.84	20231004	1393	-47.88	20230613	541	34.20	20221103	0.00	N	008290	500	203 억		1349411	N	N	0	N	00	N
157	20231103	130217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	9	2	1.24	87375668	120636	207.45	723	745	723	939	507	723	724.29	3.32	0	78186	738	730	718	710	698	734	714	203	216	500	430	1	1	40693679	298	-8.51	2.00	12	0.30	-86.00	366.00	1393	20230613	-47.45	541	20221103	35.30	1393	-47.45	20230613	655	11.76	20231004	1393	-47.45	20230613	541	35.30	20221103	0.00	N	008290	500	203 억		1349411	N	N	0	N	00	N
158	20231103	120217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	2	2	0.28	82860613	114426	196.77	723	745	723	939	507	723	724.14	3.32	0	74547	738	730	718	710	698	734	714	203	216	500	430	1	1	40693679	295	-8.43	1.98	12	0.28	-86.00	366.00	1393	20230613	-47.95	541	20221103	34.01	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	541	34.01	20221103	0.00	N	008290	500	203 억		1349411	N	N	0	N	00	N
159	20231103	110218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	2	2	0.28	72560961	100224	172.35	723	745	723	939	507	723	723.99	3.32	0	63053	738	730	718	710	698	734	714	203	216	500	430	1	1	40693679	295	-8.43	1.98	12	0.25	-86.00	366.00	1393	20230613	-47.95	541	20221103	34.01	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	541	34.01	20221103	0.00	N	008290	500	203 억		1349411	N	N	0	N	00	N
160	20231103	100216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	2	2	0.28	68358675	94442	162.40	723	745	723	939	507	723	723.82	3.32	0	58529	738	730	718	710	698	734	714	203	216	500	430	1	1	40693679	295	-8.43	1.98	12	0.23	-86.00	366.00	1393	20230613	-47.95	541	20221103	34.01	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	541	34.01	20221103	0.00	N	008290	500	203 억		1349411	N	N	0	N	00	N
161	20231103	090217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	9	2	1.24	11135663	15383	26.45	723	745	723	939	507	723	723.89	3.32	0	8886	738	730	718	710	698	734	714	203	216	500	430	1	1	40693679	298	-8.51	2.00	12	0.04	-86.00	366.00	1393	20230613	-47.45	541	20221103	35.30	1393	-47.45	20230613	655	11.76	20231004	1393	-47.45	20230613	541	35.30	20221103	0.00	N	008290	500	203 억		1349411	N	N	0	N	00	N
162	20231102	160216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	723	9	2	1.26	41631182	58152	123.74	714	726	706	928	500	714	715.90	3.29	0	9537	735	724	716	705	697	730	711	203	214	500	420	1	1	40693679	294	-8.41	1.98	12	0.14	-86.00	366.00	1393	20230613	-48.10	541	20221103	33.64	1393	-48.10	20230613	655	10.38	20231004	1393	-48.10	20230613	541	33.64	20221103	0.00	N	008290	500	203 억		1339874	N	N	0	N	00	N
163	20231102	150218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	10	2	1.40	39384772	55048	117.13	714	726	706	928	500	714	715.46	3.29	0	9888	735	724	716	705	697	730	711	203	214	500	420	1	1	40693679	295	-8.42	1.98	12	0.14	-86.00	366.00	1393	20230613	-48.03	541	20221103	33.83	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	541	33.83	20221103	0.00	N	008290	500	203 억		1339874	N	N	0	N	00	N
164	20231102	140216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	8	2	1.12	33796099	47281	100.60	714	726	706	928	500	714	714.79	3.29	0	7563	735	724	716	705	697	730	711	203	214	500	420	1	1	40693679	294	-8.40	1.97	12	0.12	-86.00	366.00	1393	20230613	-48.17	541	20221103	33.46	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	541	33.46	20221103	0.00	N	008290	500	203 억		1339874	N	N	0	N	00	N
165	20231102	130217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	8	2	1.12	28717331	40229	85.60	714	726	706	928	500	714	713.85	3.29	0	7959	735	724	716	705	697	730	711	203	214	500	420	1	1	40693679	294	-8.40	1.97	12	0.10	-86.00	366.00	1393	20230613	-48.17	541	20221103	33.46	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	541	33.46	20221103	0.00	N	008290	500	203 억		1339874	N	N	0	N	00	N
166	20231102	120215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	3	2	0.42	26929891	37747	80.32	714	726	706	928	500	714	713.43	3.29	0	7955	735	724	716	705	697	730	711	203	214	500	420	1	1	40693679	292	-8.34	1.96	12	0.09	-86.00	366.00	1393	20230613	-48.53	541	20221103	32.53	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	541	32.53	20221103	0.00	N	008290	500	203 억		1339874	N	N	0	N	00	N
167	20231102	110213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	1	2	0.14	23134208	32440	69.03	714	726	706	928	500	714	713.14	3.29	0	6645	735	724	716	705	697	730	711	203	214	500	420	1	1	40693679	291	-8.31	1.95	12	0.08	-86.00	366.00	1393	20230613	-48.67	541	20221103	32.16	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	541	32.16	20221103	0.00	N	008290	500	203 억		1339874	N	N	0	N	00	N
168	20231102	100216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	10	2	1.40	16235549	22801	48.52	714	726	706	928	500	714	712.05	3.29	0	6658	735	724	716	705	697	730	711	203	214	500	420	1	1	40693679	295	-8.42	1.98	12	0.06	-86.00	366.00	1393	20230613	-48.03	541	20221103	33.83	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	541	33.83	20221103	0.00	N	008290	500	203 억		1339874	N	N	0	N	00	N
169	20231102	090216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	0	3	0.00	6588078	9227	19.63	714	714	714	928	500	714	714.00	3.29	0	-1078	735	724	716	705	697	730	711	203	214	500	420	1	1	40693679	291	-8.30	1.95	12	0.02	-86.00	366.00	1393	20230613	-48.74	541	20221103	31.98	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	541	31.98	20221103	0.00	N	008290	500	203 억		1339874	N	N	0	N	00	N
170	20231101	160215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	714	7	2	0.99	33177373	46495	53.74	709	727	708	919	495	707	713.57	3.25	0	17020	738	722	705	689	672	714	681	203	212	500	420	1	1	40693679	291	-8.30	1.95	12	0.11	-86.00	366.00	1393	20230613	-48.74	532	20221028	34.21	1393	-48.74	20230613	655	9.01	20231004	1393	-48.74	20230613	541	31.98	20221103	0.00	N	008290	500	203 억		1322854	N	N	0	N	00	N
171	20231101	150215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	11	2	1.56	31524591	44185	51.07	709	727	708	919	495	707	713.47	3.25	0	15264	738	722	705	689	672	714	681	203	212	500	420	1	1	40693679	292	-8.35	1.96	12	0.11	-86.00	366.00	1393	20230613	-48.46	532	20221028	34.96	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	541	32.72	20221103	0.00	N	008290	500	203 억		1322854	N	N	0	N	00	N
172	20231101	140213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	8	2	1.13	30144518	42257	48.84	709	727	708	919	495	707	713.36	3.25	0	14684	738	722	705	689	672	714	681	203	212	500	420	1	1	40693679	291	-8.31	1.95	12	0.10	-86.00	366.00	1393	20230613	-48.67	532	20221028	34.40	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	541	32.16	20221103	0.00	N	008290	500	203 억		1322854	N	N	0	N	00	N
173	20231101	130216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	14	2	1.98	27249241	38218	44.18	709	727	708	919	495	707	712.99	3.25	0	12833	738	722	705	689	672	714	681	203	212	500	420	1	1	40693679	293	-8.38	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.24	532	20221028	35.53	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	541	33.27	20221103	0.00	N	008290	500	203 억		1322854	N	N	0	N	00	N
174	20231101	120218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	715	8	2	1.13	18648224	26245	30.34	709	727	708	919	495	707	710.54	3.25	0	15478	738	722	705	689	672	714	681	203	212	500	420	1	1	40693679	291	-8.31	1.95	12	0.06	-86.00	366.00	1393	20230613	-48.67	532	20221028	34.40	1393	-48.67	20230613	655	9.16	20231004	1393	-48.67	20230613	541	32.16	20221103	0.00	N	008290	500	203 억		1322854	N	N	0	N	00	N
175	20231101	110218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	3	2	0.42	17883183	25174	29.10	709	727	708	919	495	707	710.38	3.25	0	15004	738	722	705	689	672	714	681	203	212	500	420	1	1	40693679	289	-8.26	1.94	12	0.06	-86.00	366.00	1393	20230613	-49.03	532	20221028	33.46	1393	-49.03	20230613	655	8.40	20231004	1393	-49.03	20230613	541	31.24	20221103	0.00	N	008290	500	203 억		1322854	N	N	0	N	00	N
176	20231101	100217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	11	2	1.56	16869024	23746	27.45	709	727	708	919	495	707	710.39	3.25	0	14967	738	722	705	689	672	714	681	203	212	500	420	1	1	40693679	292	-8.35	1.96	12	0.06	-86.00	366.00	1393	20230613	-48.46	532	20221028	34.96	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	541	32.72	20221103	0.00	N	008290	500	203 억		1322854	N	N	0	N	00	N
177	20231101	090217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	17	2	2.40	1874147	2642	3.05	709	727	709	919	495	707	709.37	3.25	0	-190	738	722	705	689	672	714	681	203	212	500	420	1	1	40693679	295	-8.42	1.98	12	0.01	-86.00	366.00	1393	20230613	-48.03	532	20221028	36.09	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	541	33.83	20221103	0.00	N	008290	500	203 억		1322854	N	N	0	N	00	N