KissMeData/267790/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	161126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	200	2	2.71	311991120	41462	191.09	7550	7590	7400	9590	5170	7380	7524.86	0.80	0	4855	7820	7600	7350	7130	6880	7475	7005	39	2210	500	5160	10	1	7888500	598	-10.12	1.96	12	0.53	-749.00	3865.00	9280	20230620	-18.32	6200	20230911	22.26	9280	-18.32	20230620	6200	22.26	20230911	9280	-18.32	20230620	6200	22.26	20230911	0.04	N	267790	500	39 억		63413	N	N	0	N	00	N
3	20231130	151125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	190	2	2.57	293928390	39078	180.10	7550	7590	7400	9590	5170	7380	7521.70	0.80	0	4671	7820	7600	7350	7130	6880	7475	7005	39	2210	500	5160	10	1	7888500	597	-10.11	1.96	12	0.50	-749.00	3865.00	9280	20230620	-18.43	6200	20230911	22.10	9280	-18.43	20230620	6200	22.10	20230911	9280	-18.43	20230620	6200	22.10	20230911	0.04	N	267790	500	39 억		63413	N	N	0	N	00	N
4	20231130	141122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7490	110	2	1.49	208811840	27782	128.04	7550	7590	7400	9590	5170	7380	7516.25	0.80	0	4964	7820	7600	7350	7130	6880	7475	7005	39	2210	500	5160	10	1	7888500	591	-10.00	1.94	12	0.35	-749.00	3865.00	9280	20230620	-19.29	6200	20230911	20.81	9280	-19.29	20230620	6200	20.81	20230911	9280	-19.29	20230620	6200	20.81	20230911	0.04	N	267790	500	39 억		63413	N	N	0	N	00	N
5	20231130	131120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	170	2	2.30	170435020	22685	104.55	7550	7590	7400	9590	5170	7380	7513.31	0.80	0	6245	7820	7600	7350	7130	6880	7475	7005	39	2210	500	5160	10	1	7888500	596	-10.08	1.95	12	0.29	-749.00	3865.00	9280	20230620	-18.64	6200	20230911	21.77	9280	-18.64	20230620	6200	21.77	20230911	9280	-18.64	20230620	6200	21.77	20230911	0.04	N	267790	500	39 억		63413	N	N	0	N	00	N
6	20231130	121134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	130	2	1.76	89615230	11989	55.25	7550	7550	7400	9590	5170	7380	7475.05	0.80	0	829	7820	7600	7350	7130	6880	7475	7005	39	2210	500	5160	10	1	7888500	592	-10.03	1.94	12	0.15	-749.00	3865.00	9280	20230620	-19.07	6200	20230911	21.13	9280	-19.07	20230620	6200	21.13	20230911	9280	-19.07	20230620	6200	21.13	20230911	0.04	N	267790	500	39 억		63413	N	N	0	N	00	N
7	20231130	111129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7490	110	2	1.49	58467990	7836	36.11	7550	7550	7400	9590	5170	7380	7461.80	0.80	0	-1679	7820	7600	7350	7130	6880	7475	7005	39	2210	500	5160	10	1	7888500	591	-10.00	1.94	12	0.10	-749.00	3865.00	9280	20230620	-19.29	6200	20230911	20.81	9280	-19.29	20230620	6200	20.81	20230911	9280	-19.29	20230620	6200	20.81	20230911	0.04	N	267790	500	39 억		63413	N	N	0	N	00	N
8	20231130	101122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7440	60	2	0.81	34726380	4652	21.44	7550	7550	7400	9590	5170	7380	7465.43	0.80	0	-1649	7820	7600	7350	7130	6880	7475	7005	39	2210	500	5160	10	1	7888500	587	-9.93	1.92	12	0.06	-749.00	3865.00	9280	20230620	-19.83	6200	20230911	20.00	9280	-19.83	20230620	6200	20.00	20230911	9280	-19.83	20230620	6200	20.00	20230911	0.04	N	267790	500	39 억		63413	N	N	0	N	00	N
9	20231130	091121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	30	2	0.41	7384750	986	4.54	7550	7550	7410	9590	5170	7380	7493.40	0.80	0	-159	7820	7600	7350	7130	6880	7475	7005	39	2210	500	5160	10	1	7888500	585	-9.89	1.92	12	0.01	-749.00	3865.00	9280	20230620	-20.15	6200	20230911	19.52	9280	-20.15	20230620	6200	19.52	20230911	9280	-20.15	20230620	6200	19.52	20230911	0.04	N	267790	500	39 억		63413	N	N	0	N	00	N
10	20231129	161116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	80	2	1.10	158594410	21698	108.75	7480	7570	7100	9490	5110	7300	7309.20	0.80	0	735	7520	7410	7320	7210	7120	7365	7165	39	2190	500	5110	10	1	7888500	582	-9.85	1.91	12	0.28	-749.00	3865.00	9280	20230620	-20.47	6200	20230911	19.03	9280	-20.47	20230620	6200	19.03	20230911	9280	-20.47	20230620	6200	19.03	20230911	0.04	N	267790	500	39 억		62819	N	N	0	N	00	N
11	20231129	151127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	20	2	0.27	155287570	21247	106.49	7480	7570	7100	9490	5110	7300	7308.71	0.80	0	734	7520	7410	7320	7210	7120	7365	7165	39	2190	500	5110	10	1	7888500	577	-9.77	1.89	12	0.27	-749.00	3865.00	9280	20230620	-21.12	6200	20230911	18.06	9280	-21.12	20230620	6200	18.06	20230911	9280	-21.12	20230620	6200	18.06	20230911	0.04	N	267790	500	39 억		62819	N	N	0	N	00	N
12	20231129	141120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	70	2	0.96	139442870	19085	95.65	7480	7570	7100	9490	5110	7300	7306.44	0.80	0	732	7520	7410	7320	7210	7120	7365	7165	39	2190	500	5110	10	1	7888500	581	-9.84	1.91	12	0.24	-749.00	3865.00	9280	20230620	-20.58	6200	20230911	18.87	9280	-20.58	20230620	6200	18.87	20230911	9280	-20.58	20230620	6200	18.87	20230911	0.04	N	267790	500	39 억		62819	N	N	0	N	00	N
13	20231129	131122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	50	2	0.68	125603080	17204	86.23	7480	7570	7100	9490	5110	7300	7300.81	0.80	0	626	7520	7410	7320	7210	7120	7365	7165	39	2190	500	5110	10	1	7888500	580	-9.81	1.90	12	0.22	-749.00	3865.00	9280	20230620	-20.80	6200	20230911	18.55	9280	-20.80	20230620	6200	18.55	20230911	9280	-20.80	20230620	6200	18.55	20230911	0.04	N	267790	500	39 억		62819	N	N	0	N	00	N
14	20231129	121123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	70	2	0.96	110509730	15159	75.98	7480	7570	7100	9490	5110	7300	7289.99	0.80	0	411	7520	7410	7320	7210	7120	7365	7165	39	2190	500	5110	10	1	7888500	581	-9.84	1.91	12	0.19	-749.00	3865.00	9280	20230620	-20.58	6200	20230911	18.87	9280	-20.58	20230620	6200	18.87	20230911	9280	-20.58	20230620	6200	18.87	20230911	0.04	N	267790	500	39 억		62819	N	N	0	N	00	N
15	20231129	111123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	0	3	0.00	84135240	11565	57.96	7480	7570	7100	9490	5110	7300	7274.84	0.80	0	-1960	7520	7410	7320	7210	7120	7365	7165	39	2190	500	5110	10	1	7888500	576	-9.75	1.89	12	0.15	-749.00	3865.00	9280	20230620	-21.34	6200	20230911	17.74	9280	-21.34	20230620	6200	17.74	20230911	9280	-21.34	20230620	6200	17.74	20230911	0.04	N	267790	500	39 억		62819	N	N	0	N	00	N
16	20231129	101120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7350	50	2	0.68	51768580	7095	35.56	7480	7570	7100	9490	5110	7300	7296.45	0.80	0	-2007	7520	7410	7320	7210	7120	7365	7165	39	2190	500	5110	10	1	7888500	580	-9.81	1.90	12	0.09	-749.00	3865.00	9280	20230620	-20.80	6200	20230911	18.55	9280	-20.80	20230620	6200	18.55	20230911	9280	-20.80	20230620	6200	18.55	20230911	0.04	N	267790	500	39 억		62819	N	N	0	N	00	N
17	20231129	091115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7290	-10	5	-0.14	13554760	1834	9.19	7480	7570	7200	9490	5110	7300	7394.42	0.80	0	-987	7520	7410	7320	7210	7120	7365	7165	39	2190	500	5110	10	1	7888500	575	-9.73	1.89	12	0.02	-749.00	3865.00	9280	20230620	-21.44	6200	20230911	17.58	9280	-21.44	20230620	6200	17.58	20230911	9280	-21.44	20230620	6200	17.58	20230911	0.04	N	267790	500	39 억		62819	N	N	0	N	00	N
18	20231128	161116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7300	-110	5	-1.48	145581810	19952	194.98	7420	7430	7230	9630	5190	7410	7296.24	0.81	0	-1274	7590	7500	7410	7320	7230	7545	7365	39	2220	500	5180	10	1	7888500	576	-9.75	1.89	12	0.25	-749.00	3865.00	9280	20230620	-21.34	6200	20230911	17.74	9280	-21.34	20230620	6200	17.74	20230911	9280	-21.34	20230620	6200	17.74	20230911	0.03	N	267790	500	39 억		64062	N	N	0	N	00	N
19	20231128	151000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7270	-140	5	-1.89	143810070	19709	192.60	7420	7430	7230	9630	5190	7410	7296.31	0.81	0	-1237	7590	7500	7410	7320	7230	7545	7365	39	2220	500	5180	10	1	7888500	573	-9.71	1.88	12	0.25	-749.00	3865.00	9280	20230620	-21.66	6200	20230911	17.26	9280	-21.66	20230620	6200	17.26	20230911	9280	-21.66	20230620	6200	17.26	20230911	0.03	N	267790	500	39 억		64062	N	N	0	N	00	N
20	20231128	141116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7230	-180	5	-2.43	135927990	18623	181.99	7420	7430	7230	9630	5190	7410	7298.55	0.81	0	-1192	7590	7500	7410	7320	7230	7545	7365	39	2220	500	5180	10	1	7888500	570	-9.65	1.87	12	0.24	-749.00	3865.00	9280	20230620	-22.09	6200	20230911	16.61	9280	-22.09	20230620	6200	16.61	20230911	9280	-22.09	20230620	6200	16.61	20230911	0.03	N	267790	500	39 억		64062	N	N	0	N	00	N
21	20231128	131108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7310	-100	5	-1.35	122007350	16707	163.27	7420	7430	7250	9630	5190	7410	7302.36	0.81	0	-1164	7590	7500	7410	7320	7230	7545	7365	39	2220	500	5180	10	1	7888500	577	-9.76	1.89	12	0.21	-749.00	3865.00	9280	20230620	-21.23	6200	20230911	17.90	9280	-21.23	20230620	6200	17.90	20230911	9280	-21.23	20230620	6200	17.90	20230911	0.03	N	267790	500	39 억		64062	N	N	0	N	00	N
22	20231128	121115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	-80	5	-1.08	70061450	9565	93.47	7420	7430	7270	9630	5190	7410	7324.21	0.81	0	-1047	7590	7500	7410	7320	7230	7545	7365	39	2220	500	5180	10	1	7888500	578	-9.79	1.90	12	0.12	-749.00	3865.00	9280	20230620	-21.01	6200	20230911	18.23	9280	-21.01	20230620	6200	18.23	20230911	9280	-21.01	20230620	6200	18.23	20230911	0.03	N	267790	500	39 억		64062	N	N	0	N	00	N
23	20231128	111114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	-80	5	-1.08	61181190	8352	81.62	7420	7430	7270	9630	5190	7410	7324.69	0.81	0	-1049	7590	7500	7410	7320	7230	7545	7365	39	2220	500	5180	10	1	7888500	578	-9.79	1.90	12	0.11	-749.00	3865.00	9280	20230620	-21.01	6200	20230911	18.23	9280	-21.01	20230620	6200	18.23	20230911	9280	-21.01	20230620	6200	18.23	20230911	0.03	N	267790	500	39 억		64062	N	N	0	N	00	N
24	20231128	101110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	-80	5	-1.08	31676260	4316	42.18	7420	7430	7280	9630	5190	7410	7338.22	0.81	0	-332	7590	7500	7410	7320	7230	7545	7365	39	2220	500	5180	10	1	7888500	578	-9.79	1.90	12	0.05	-749.00	3865.00	9280	20230620	-21.01	6200	20230911	18.23	9280	-21.01	20230620	6200	18.23	20230911	9280	-21.01	20230620	6200	18.23	20230911	0.03	N	267790	500	39 억		64062	N	N	0	N	00	N
25	20231128	091111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	-20	5	-0.27	7646340	1031	10.08	7420	7430	7390	9630	5190	7410	7416.85	0.81	0	-493	7590	7500	7410	7320	7230	7545	7365	39	2220	500	5180	10	1	7888500	583	-9.87	1.91	12	0.01	-749.00	3865.00	9280	20230620	-20.37	6200	20230911	19.19	9280	-20.37	20230620	6200	19.19	20230911	9280	-20.37	20230620	6200	19.19	20230911	0.03	N	267790	500	39 억		64062	N	N	0	N	00	N
26	20231127	161103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	40	2	0.54	75705120	10233	21.13	7370	7500	7320	9580	5160	7370	7398.52	0.82	0	-496	7656	7512	7356	7212	7056	7435	7135	39	2210	500	5150	10	1	7888500	585	-9.89	1.92	12	0.13	-749.00	3865.00	9280	20230620	-20.15	6200	20230911	19.52	9280	-20.15	20230620	6200	19.52	20230911	9280	-20.15	20230620	6200	19.52	20230911	0.03	N	267790	500	39 억		64896	N	N	0	N	00	N
27	20231127	151115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	10	2	0.14	73823040	9979	20.61	7370	7500	7320	9580	5160	7370	7398.23	0.82	0	-456	7656	7512	7356	7212	7056	7435	7135	39	2210	500	5150	10	1	7888500	582	-9.85	1.91	12	0.13	-749.00	3865.00	9280	20230620	-20.47	6200	20230911	19.03	9280	-20.47	20230620	6200	19.03	20230911	9280	-20.47	20230620	6200	19.03	20230911	0.03	N	267790	500	39 억		64896	N	N	0	N	00	N
28	20231127	141112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	-10	5	-0.14	67654650	9143	18.88	7370	7500	7320	9580	5160	7370	7400.06	0.82	0	-44	7656	7512	7356	7212	7056	7435	7135	39	2210	500	5150	10	1	7888500	581	-9.83	1.90	12	0.12	-749.00	3865.00	9280	20230620	-20.69	6200	20230911	18.71	9280	-20.69	20230620	6200	18.71	20230911	9280	-20.69	20230620	6200	18.71	20230911	0.03	N	267790	500	39 억		64896	N	N	0	N	00	N
29	20231127	131114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	-40	5	-0.54	66700640	9013	18.61	7370	7500	7320	9580	5160	7370	7400.96	0.82	0	-71	7656	7512	7356	7212	7056	7435	7135	39	2210	500	5150	10	1	7888500	578	-9.79	1.90	12	0.11	-749.00	3865.00	9280	20230620	-21.01	6200	20230911	18.23	9280	-21.01	20230620	6200	18.23	20230911	9280	-21.01	20230620	6200	18.23	20230911	0.03	N	267790	500	39 억		64896	N	N	0	N	00	N
30	20231127	121120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7420	50	2	0.68	35432000	4772	9.86	7370	7500	7370	9580	5160	7370	7426.60	0.82	0	246	7656	7512	7356	7212	7056	7435	7135	39	2210	500	5150	10	1	7888500	585	-9.91	1.92	12	0.06	-749.00	3865.00	9280	20230620	-20.04	6200	20230911	19.68	9280	-20.04	20230620	6200	19.68	20230911	9280	-20.04	20230620	6200	19.68	20230911	0.03	N	267790	500	39 억		64896	N	N	0	N	00	N
31	20231127	111101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7500	130	2	1.76	15054850	2028	4.19	7370	7500	7370	9580	5160	7370	7427.37	0.82	0	432	7656	7512	7356	7212	7056	7435	7135	39	2210	500	5150	10	1	7888500	592	-10.01	1.94	12	0.03	-749.00	3865.00	9280	20230620	-19.18	6200	20230911	20.97	9280	-19.18	20230620	6200	20.97	20230911	9280	-19.18	20230620	6200	20.97	20230911	0.03	N	267790	500	39 억		64896	N	N	0	N	00	N
32	20231127	101059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7420	50	2	0.68	11155080	1504	3.11	7370	7500	7370	9580	5160	7370	7421.65	0.82	0	51	7656	7512	7356	7212	7056	7435	7135	39	2210	500	5150	10	1	7888500	585	-9.91	1.92	12	0.02	-749.00	3865.00	9280	20230620	-20.04	6200	20230911	19.68	9280	-20.04	20230620	6200	19.68	20230911	9280	-20.04	20230620	6200	19.68	20230911	0.03	N	267790	500	39 억		64896	N	N	0	N	00	N
33	20231127	091103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	40	2	0.54	1651690	224	0.46	7370	7410	7370	9580	5160	7370	7379.31	0.82	0	20	7656	7512	7356	7212	7056	7435	7135	39	2210	500	5150	10	1	7888500	585	-9.89	1.92	12	0.00	-749.00	3865.00	9280	20230620	-20.15	6200	20230911	19.52	9280	-20.15	20230620	6200	19.52	20230911	9280	-20.15	20230620	6200	19.52	20230911	0.03	N	267790	500	39 억		64896	N	N	0	N	00	N
34	20231124	161056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	-20	5	-0.27	352371280	48421	328.68	7500	7500	7200	9600	5180	7390	7277.24	0.67	0	11443	7783	7586	7483	7286	7183	7535	7235	39	2210	500	5170	10	1	7888500	581	-9.84	1.91	12	0.61	-749.00	3865.00	9280	20230620	-20.58	6200	20230911	18.87	9280	-20.58	20230620	6200	18.87	20230911	9280	-20.58	20230620	6200	18.87	20230911	0.03	N	267790	500	39 억		52899	N	N	0	N	00	N
35	20231124	151105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7310	-80	5	-1.08	351280540	48273	327.67	7500	7500	7200	9600	5180	7390	7276.96	0.67	0	11454	7783	7586	7483	7286	7183	7535	7235	39	2210	500	5170	10	1	7888500	577	-9.76	1.89	12	0.61	-749.00	3865.00	9280	20230620	-21.23	6200	20230911	17.90	9280	-21.23	20230620	6200	17.90	20230911	9280	-21.23	20230620	6200	17.90	20230911	0.03	N	267790	500	39 억		52899	N	N	0	N	00	N
36	20231124	141102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	-70	5	-0.95	324225640	44580	302.61	7500	7500	7200	9600	5180	7390	7272.89	0.67	0	10494	7783	7586	7483	7286	7183	7535	7235	39	2210	500	5170	10	1	7888500	577	-9.77	1.89	12	0.57	-749.00	3865.00	9280	20230620	-21.12	6200	20230911	18.06	9280	-21.12	20230620	6200	18.06	20230911	9280	-21.12	20230620	6200	18.06	20230911	0.03	N	267790	500	39 억		52899	N	N	0	N	00	N
37	20231124	131057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7240	-150	5	-2.03	301580270	41472	281.51	7500	7500	7200	9600	5180	7390	7271.90	0.67	0	10413	7783	7586	7483	7286	7183	7535	7235	39	2210	500	5170	10	1	7888500	571	-9.67	1.87	12	0.53	-749.00	3865.00	9280	20230620	-21.98	6200	20230911	16.77	9280	-21.98	20230620	6200	16.77	20230911	9280	-21.98	20230620	6200	16.77	20230911	0.03	N	267790	500	39 억		52899	N	N	0	N	00	N
38	20231124	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7290	-100	5	-1.35	118209510	16143	109.58	7500	7500	7290	9600	5180	7390	7322.65	0.67	0	6470	7783	7586	7483	7286	7183	7535	7235	39	2210	500	5170	10	1	7888500	575	-9.73	1.89	12	0.20	-749.00	3865.00	9280	20230620	-21.44	6200	20230911	17.58	9280	-21.44	20230620	6200	17.58	20230911	9280	-21.44	20230620	6200	17.58	20230911	0.03	N	267790	500	39 억		52899	N	N	0	N	00	N
39	20231124	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7340	-50	5	-0.68	67162170	9159	62.17	7500	7500	7300	9600	5180	7390	7332.92	0.67	0	2727	7783	7586	7483	7286	7183	7535	7235	39	2210	500	5170	10	1	7888500	579	-9.80	1.90	12	0.12	-749.00	3865.00	9280	20230620	-20.91	6200	20230911	18.39	9280	-20.91	20230620	6200	18.39	20230911	9280	-20.91	20230620	6200	18.39	20230911	0.03	N	267790	500	39 억		52899	N	N	0	N	00	N
40	20231124	101104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7330	-60	5	-0.81	54773280	7467	50.69	7500	7500	7300	9600	5180	7390	7335.38	0.67	0	1894	7783	7586	7483	7286	7183	7535	7235	39	2210	500	5170	10	1	7888500	578	-9.79	1.90	12	0.09	-749.00	3865.00	9280	20230620	-21.01	6200	20230911	18.23	9280	-21.01	20230620	6200	18.23	20230911	9280	-21.01	20230620	6200	18.23	20230911	0.03	N	267790	500	39 억		52899	N	N	0	N	00	N
41	20231124	091057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	0	3	0.00	6973560	940	6.38	7500	7500	7390	9600	5180	7390	7418.68	0.67	0	-25	7783	7586	7483	7286	7183	7535	7235	39	2210	500	5170	10	1	7888500	583	-9.87	1.91	12	0.01	-749.00	3865.00	9280	20230620	-20.37	6200	20230911	19.19	9280	-20.37	20230620	6200	19.19	20230911	9280	-20.37	20230620	6200	19.19	20230911	0.03	N	267790	500	39 억		52899	N	N	0	N	00	N
42	20231123	161043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	-160	5	-2.12	109140470	14584	133.52	7680	7680	7380	9810	5290	7550	7483.65	0.72	0	-3756	7896	7722	7526	7352	7156	7810	7440	39	2260	500	5280	10	1	7888500	583	-9.87	1.91	12	0.18	-749.00	3865.00	9280	20230620	-20.37	6200	20230911	19.19	9280	-20.37	20230620	6200	19.19	20230911	9280	-20.37	20230620	6200	19.19	20230911	0.03	N	267790	500	39 억		56651	N	N	0	N	00	N
43	20231123	151120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	-170	5	-2.25	107640300	14381	131.66	7680	7680	7380	9810	5290	7550	7484.87	0.72	0	-3624	7896	7722	7526	7352	7156	7810	7440	39	2260	500	5280	10	1	7888500	582	-9.85	1.91	12	0.18	-749.00	3865.00	9280	20230620	-20.47	6200	20230911	19.03	9280	-20.47	20230620	6200	19.03	20230911	9280	-20.47	20230620	6200	19.03	20230911	0.03	N	267790	500	39 억		56651	N	N	0	N	00	N
44	20231123	141121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7440	-110	5	-1.46	74752820	9942	91.02	7680	7680	7410	9810	5290	7550	7518.87	0.72	0	-3371	7896	7722	7526	7352	7156	7810	7440	39	2260	500	5280	10	1	7888500	587	-9.93	1.92	12	0.13	-749.00	3865.00	9280	20230620	-19.83	6200	20230911	20.00	9280	-19.83	20230620	6200	20.00	20230911	9280	-19.83	20230620	6200	20.00	20230911	0.03	N	267790	500	39 억		56651	N	N	0	N	00	N
45	20231123	131118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	-80	5	-1.06	58793370	7799	71.40	7680	7680	7410	9810	5290	7550	7538.57	0.72	0	-2635	7896	7722	7526	7352	7156	7810	7440	39	2260	500	5280	10	1	7888500	589	-9.97	1.93	12	0.10	-749.00	3865.00	9280	20230620	-19.50	6200	20230911	20.48	9280	-19.50	20230620	6200	20.48	20230911	9280	-19.50	20230620	6200	20.48	20230911	0.03	N	267790	500	39 억		56651	N	N	0	N	00	N
46	20231123	121100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	30	2	0.40	43460310	5757	52.71	7680	7680	7410	9810	5290	7550	7549.12	0.72	0	-2150	7896	7722	7526	7352	7156	7810	7440	39	2260	500	5280	10	1	7888500	598	-10.12	1.96	12	0.07	-749.00	3865.00	9280	20230620	-18.32	6200	20230911	22.26	9280	-18.32	20230620	6200	22.26	20230911	9280	-18.32	20230620	6200	22.26	20230911	0.03	N	267790	500	39 억		56651	N	N	0	N	00	N
47	20231123	111129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7490	-60	5	-0.79	33080070	4381	40.11	7680	7680	7410	9810	5290	7550	7550.80	0.72	0	-1811	7896	7722	7526	7352	7156	7810	7440	39	2260	500	5280	10	1	7888500	591	-10.00	1.94	12	0.06	-749.00	3865.00	9280	20230620	-19.29	6200	20230911	20.81	9280	-19.29	20230620	6200	20.81	20230911	9280	-19.29	20230620	6200	20.81	20230911	0.03	N	267790	500	39 억		56651	N	N	0	N	00	N
48	20231123	101104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7580	30	2	0.40	17849970	2366	21.66	7680	7680	7410	9810	5290	7550	7544.35	0.72	0	-879	7896	7722	7526	7352	7156	7810	7440	39	2260	500	5280	10	1	7888500	598	-10.12	1.96	12	0.03	-749.00	3865.00	9280	20230620	-18.32	6200	20230911	22.26	9280	-18.32	20230620	6200	22.26	20230911	9280	-18.32	20230620	6200	22.26	20230911	0.03	N	267790	500	39 억		56651	N	N	0	N	00	N
49	20231123	091101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7600	50	2	0.66	2076980	272	2.49	7680	7680	7560	9810	5290	7550	7638.23	0.72	0	-63	7896	7722	7526	7352	7156	7810	7440	39	2260	500	5280	10	1	7888500	600	-10.15	1.97	12	0.00	-749.00	3865.00	9280	20230620	-18.10	6200	20230911	22.58	9280	-18.10	20230620	6200	22.58	20230911	9280	-18.10	20230620	6200	22.58	20230911	0.03	N	267790	500	39 억		56651	N	N	0	N	00	N
50	20231122	161020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	160	2	2.17	81945870	10922	41.96	7390	7700	7330	9600	5180	7390	7503.33	0.72	0	81	7750	7570	7400	7220	7050	7485	7135	39	2210	500	5170	10	1	7888500	596	-10.08	1.95	12	0.14	-749.00	3865.00	9280	20230620	-18.64	6200	20230911	21.77	9280	-18.64	20230620	6200	21.77	20230911	9280	-18.64	20230620	6200	21.77	20230911	0.03	N	267790	500	39 억		56963	N	N	0	N	00	N
51	20231122	151040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	120	2	1.62	77398750	10319	39.64	7390	7700	7330	9600	5180	7390	7501.13	0.72	0	91	7750	7570	7400	7220	7050	7485	7135	39	2210	500	5170	10	1	7888500	592	-10.03	1.94	12	0.13	-749.00	3865.00	9280	20230620	-19.07	6200	20230911	21.13	9280	-19.07	20230620	6200	21.13	20230911	9280	-19.07	20230620	6200	21.13	20230911	0.03	N	267790	500	39 억		56963	N	N	0	N	00	N
52	20231122	141033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	140	2	1.89	65499880	8735	33.56	7390	7700	7330	9600	5180	7390	7499.17	0.72	0	412	7750	7570	7400	7220	7050	7485	7135	39	2210	500	5170	10	1	7888500	594	-10.05	1.95	12	0.11	-749.00	3865.00	9280	20230620	-18.86	6200	20230911	21.45	9280	-18.86	20230620	6200	21.45	20230911	9280	-18.86	20230620	6200	21.45	20230911	0.03	N	267790	500	39 억		56963	N	N	0	N	00	N
53	20231122	131110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	180	2	2.44	54453240	7273	27.94	7390	7700	7330	9600	5180	7390	7487.70	0.72	0	614	7750	7570	7400	7220	7050	7485	7135	39	2210	500	5170	10	1	7888500	597	-10.11	1.96	12	0.09	-749.00	3865.00	9280	20230620	-18.43	6200	20230911	22.10	9280	-18.43	20230620	6200	22.10	20230911	9280	-18.43	20230620	6200	22.10	20230911	0.03	N	267790	500	39 억		56963	N	N	0	N	00	N
54	20231122	121114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7590	200	2	2.71	47269690	6323	24.29	7390	7700	7330	9600	5180	7390	7476.50	0.72	0	776	7750	7570	7400	7220	7050	7485	7135	39	2210	500	5170	10	1	7888500	599	-10.13	1.96	12	0.08	-749.00	3865.00	9280	20230620	-18.21	6200	20230911	22.42	9280	-18.21	20230620	6200	22.42	20230911	9280	-18.21	20230620	6200	22.42	20230911	0.03	N	267790	500	39 억		56963	N	N	0	N	00	N
55	20231122	111201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	150	2	2.03	30254640	4071	15.64	7390	7700	7330	9600	5180	7390	7432.26	0.72	0	610	7750	7570	7400	7220	7050	7485	7135	39	2210	500	5170	10	1	7888500	595	-10.07	1.95	12	0.05	-749.00	3865.00	9280	20230620	-18.75	6200	20230911	21.61	9280	-18.75	20230620	6200	21.61	20230911	9280	-18.75	20230620	6200	21.61	20230911	0.03	N	267790	500	39 억		56963	N	N	0	N	00	N
56	20231122	101125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	80	2	1.08	20966690	2835	10.89	7390	7700	7330	9600	5180	7390	7395.76	0.72	0	610	7750	7570	7400	7220	7050	7485	7135	39	2210	500	5170	10	1	7888500	589	-9.97	1.93	12	0.04	-749.00	3865.00	9280	20230620	-19.50	6200	20230911	20.48	9280	-19.50	20230620	6200	20.48	20230911	9280	-19.50	20230620	6200	20.48	20230911	0.03	N	267790	500	39 억		56963	N	N	0	N	00	N
57	20231122	091032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	0	3	0.00	5113680	689	2.65	7390	7700	7390	9600	5180	7390	7424.33	0.72	0	147	7750	7570	7400	7220	7050	7485	7135	39	2210	500	5170	10	1	7888500	583	-9.87	1.91	12	0.01	-749.00	3865.00	9280	20230620	-20.37	6200	20230911	19.19	9280	-20.37	20230620	6200	19.19	20230911	9280	-20.37	20230620	6200	19.19	20230911	0.03	N	267790	500	39 억		56963	N	N	0	N	00	N
58	20231121	161034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	80	2	1.09	192072320	26029	102.91	7480	7580	7230	9500	5120	7310	7379.05	0.66	0	4894	7576	7442	7376	7242	7176	7410	7210	39	2190	500	5110	10	1	7888500	583	-9.87	1.91	12	0.33	-749.00	3865.00	9280	20230620	-20.37	6200	20230911	19.19	9280	-20.37	20230620	6200	19.19	20230911	9280	-20.37	20230620	6200	19.19	20230911	0.03	N	267790	500	39 억		52322	N	N	0	N	00	N
59	20231121	151038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7390	80	2	1.09	183984320	24935	98.58	7480	7580	7230	9500	5120	7310	7378.56	0.66	0	4877	7576	7442	7376	7242	7176	7410	7210	39	2190	500	5110	10	1	7888500	583	-9.87	1.91	12	0.32	-749.00	3865.00	9280	20230620	-20.37	6200	20230911	19.19	9280	-20.37	20230620	6200	19.19	20230911	9280	-20.37	20230620	6200	19.19	20230911	0.03	N	267790	500	39 억		52322	N	N	0	N	00	N
60	20231121	141022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	50	2	0.68	161698410	21923	86.68	7480	7580	7230	9500	5120	7310	7375.74	0.66	0	4265	7576	7442	7376	7242	7176	7410	7210	39	2190	500	5110	10	1	7888500	581	-9.83	1.90	12	0.28	-749.00	3865.00	9280	20230620	-20.69	6200	20230911	18.71	9280	-20.69	20230620	6200	18.71	20230911	9280	-20.69	20230620	6200	18.71	20230911	0.03	N	267790	500	39 억		52322	N	N	0	N	00	N
61	20231121	131013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7440	130	2	1.78	144068630	19539	77.25	7480	7580	7230	9500	5120	7310	7373.39	0.66	0	3440	7576	7442	7376	7242	7176	7410	7210	39	2190	500	5110	10	1	7888500	587	-9.93	1.92	12	0.25	-749.00	3865.00	9280	20230620	-19.83	6200	20230911	20.00	9280	-19.83	20230620	6200	20.00	20230911	9280	-19.83	20230620	6200	20.00	20230911	0.03	N	267790	500	39 억		52322	N	N	0	N	00	N
62	20231121	121015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	140	2	1.92	139793500	18965	74.98	7480	7580	7230	9500	5120	7310	7371.13	0.66	0	3313	7576	7442	7376	7242	7176	7410	7210	39	2190	500	5110	10	1	7888500	588	-9.95	1.93	12	0.24	-749.00	3865.00	9280	20230620	-19.72	6200	20230911	20.16	9280	-19.72	20230620	6200	20.16	20230911	9280	-19.72	20230620	6200	20.16	20230911	0.03	N	267790	500	39 억		52322	N	N	0	N	00	N
63	20231121	111009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7510	200	2	2.74	126580010	17197	67.99	7480	7580	7230	9500	5120	7310	7360.59	0.66	0	3621	7576	7442	7376	7242	7176	7410	7210	39	2190	500	5110	10	1	7888500	592	-10.03	1.94	12	0.22	-749.00	3865.00	9280	20230620	-19.07	6200	20230911	21.13	9280	-19.07	20230620	6200	21.13	20230911	9280	-19.07	20230620	6200	21.13	20230911	0.03	N	267790	500	39 억		52322	N	N	0	N	00	N
64	20231121	100944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7320	10	2	0.14	95318200	12996	51.38	7480	7530	7230	9500	5120	7310	7334.43	0.66	0	1842	7576	7442	7376	7242	7176	7410	7210	39	2190	500	5110	10	1	7888500	577	-9.77	1.89	12	0.16	-749.00	3865.00	9280	20230620	-21.12	6200	20230911	18.06	9280	-21.12	20230620	6200	18.06	20230911	9280	-21.12	20230620	6200	18.06	20230911	0.03	N	267790	500	39 억		52322	N	N	0	N	00	N
65	20231121	091000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7360	50	2	0.68	16762010	2250	8.90	7480	7530	7360	9500	5120	7310	7449.78	0.66	0	114	7576	7442	7376	7242	7176	7410	7210	39	2190	500	5110	10	1	7888500	581	-9.83	1.90	12	0.03	-749.00	3865.00	9280	20230620	-20.69	6200	20230911	18.71	9280	-20.69	20230620	6200	18.71	20230911	9280	-20.69	20230620	6200	18.71	20230911	0.03	N	267790	500	39 억		52322	N	N	0	N	00	N
66	20231120	161006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7310	-190	5	-2.53	187719730	25292	110.96	7500	7510	7310	9750	5250	7500	7422.10	0.67	0	-769	7653	7576	7533	7456	7413	7555	7435	39	2250	500	5250	10	1	7888500	577	-9.76	1.89	12	0.32	-749.00	3865.00	9280	20230620	-21.23	6200	20230911	17.90	9280	-21.23	20230620	6200	17.90	20230911	9280	-21.23	20230620	6200	17.90	20230911	0.09	N	267790	500	39 억		52955	N	N	0	N	00	N
67	20231120	151015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	-20	5	-0.27	167196650	22491	98.67	7500	7510	7330	9750	5250	7500	7433.94	0.67	0	-1025	7653	7576	7533	7456	7413	7555	7435	39	2250	500	5250	10	1	7888500	590	-9.99	1.94	12	0.29	-749.00	3865.00	9280	20230620	-19.40	6200	20230911	20.65	9280	-19.40	20230620	6200	20.65	20230911	9280	-19.40	20230620	6200	20.65	20230911	0.09	N	267790	500	39 억		52955	N	N	0	N	00	N
68	20231120	141015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	-50	5	-0.67	145831210	19629	86.11	7500	7510	7330	9750	5250	7500	7429.38	0.67	0	-922	7653	7576	7533	7456	7413	7555	7435	39	2250	500	5250	10	1	7888500	588	-9.95	1.93	12	0.25	-749.00	3865.00	9280	20230620	-19.72	6200	20230911	20.16	9280	-19.72	20230620	6200	20.16	20230911	9280	-19.72	20230620	6200	20.16	20230911	0.09	N	267790	500	39 억		52955	N	N	0	N	00	N
69	20231120	131008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	-50	5	-0.67	94447060	12730	55.85	7500	7510	7330	9750	5250	7500	7419.25	0.67	0	-783	7653	7576	7533	7456	7413	7555	7435	39	2250	500	5250	10	1	7888500	588	-9.95	1.93	12	0.16	-749.00	3865.00	9280	20230620	-19.72	6200	20230911	20.16	9280	-19.72	20230620	6200	20.16	20230911	9280	-19.72	20230620	6200	20.16	20230911	0.09	N	267790	500	39 억		52955	N	N	0	N	00	N
70	20231120	121012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7450	-50	5	-0.67	81123870	10940	48.00	7500	7510	7330	9750	5250	7500	7415.34	0.67	0	-826	7653	7576	7533	7456	7413	7555	7435	39	2250	500	5250	10	1	7888500	588	-9.95	1.93	12	0.14	-749.00	3865.00	9280	20230620	-19.72	6200	20230911	20.16	9280	-19.72	20230620	6200	20.16	20230911	9280	-19.72	20230620	6200	20.16	20230911	0.09	N	267790	500	39 억		52955	N	N	0	N	00	N
71	20231120	111007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7400	-100	5	-1.33	66533450	8970	39.35	7500	7510	7330	9750	5250	7500	7417.33	0.67	0	-559	7653	7576	7533	7456	7413	7555	7435	39	2250	500	5250	10	1	7888500	584	-9.88	1.91	12	0.11	-749.00	3865.00	9280	20230620	-20.26	6200	20230911	19.35	9280	-20.26	20230620	6200	19.35	20230911	9280	-20.26	20230620	6200	19.35	20230911	0.09	N	267790	500	39 억		52955	N	N	0	N	00	N
72	20231120	101004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	-70	5	-0.93	26644390	3574	15.68	7500	7510	7420	9750	5250	7500	7455.06	0.67	0	-326	7653	7576	7533	7456	7413	7555	7435	39	2250	500	5250	10	1	7888500	586	-9.92	1.92	12	0.05	-749.00	3865.00	9280	20230620	-19.94	6200	20230911	19.84	9280	-19.94	20230620	6200	19.84	20230911	9280	-19.94	20230620	6200	19.84	20230911	0.09	N	267790	500	39 억		52955	N	N	0	N	00	N
73	20231120	091014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	-30	5	-0.40	4520100	603	2.65	7500	7510	7470	9750	5250	7500	7496.02	0.67	0	-172	7653	7576	7533	7456	7413	7555	7435	39	2250	500	5250	10	1	7888500	589	-9.97	1.93	12	0.01	-749.00	3865.00	9280	20230620	-19.50	6200	20230911	20.48	9280	-19.50	20230620	6200	20.48	20230911	9280	-19.50	20230620	6200	20.48	20230911	0.09	N	267790	500	39 억		52955	N	N	0	N	00	N
74	20231117	161035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7500	-80	5	-1.06	172059650	22787	22.96	7580	7610	7490	9850	5310	7580	7550.78	0.73	0	-4529	7986	7782	7496	7292	7006	7640	7150	39	2270	500	5300	10	1	7888500	592	-10.01	1.94	12	0.29	-749.00	3865.00	9280	20230620	-19.18	6090	20221115	23.15	9280	-19.18	20230620	6200	20.97	20230911	9280	-19.18	20230620	6200	20.97	20230911	0.13	N	267790	500	39 억		57600	N	N	0	N	00	N
75	20231117	151042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7500	-80	5	-1.06	162147780	21466	21.63	7580	7610	7490	9850	5310	7580	7553.70	0.73	0	-3762	7986	7782	7496	7292	7006	7640	7150	39	2270	500	5300	10	1	7888500	592	-10.01	1.94	12	0.27	-749.00	3865.00	9280	20230620	-19.18	6090	20221115	23.15	9280	-19.18	20230620	6200	20.97	20230911	9280	-19.18	20230620	6200	20.97	20230911	0.13	N	267790	500	39 억		57600	N	N	0	N	00	N
76	20231117	141035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	-30	5	-0.40	144800730	19157	19.31	7580	7610	7490	9850	5310	7580	7558.63	0.73	0	-2162	7986	7782	7496	7292	7006	7640	7150	39	2270	500	5300	10	1	7888500	596	-10.08	1.95	12	0.24	-749.00	3865.00	9280	20230620	-18.64	6090	20221115	23.97	9280	-18.64	20230620	6200	21.77	20230911	9280	-18.64	20230620	6200	21.77	20230911	0.13	N	267790	500	39 억		57600	N	N	0	N	00	N
77	20231117	131033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7530	-50	5	-0.66	129009100	17056	17.19	7580	7610	7500	9850	5310	7580	7563.85	0.73	0	-1765	7986	7782	7496	7292	7006	7640	7150	39	2270	500	5300	10	1	7888500	594	-10.05	1.95	12	0.22	-749.00	3865.00	9280	20230620	-18.86	6090	20221115	23.65	9280	-18.86	20230620	6200	21.45	20230911	9280	-18.86	20230620	6200	21.45	20230911	0.13	N	267790	500	39 억		57600	N	N	0	N	00	N
78	20231117	121036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7560	-20	5	-0.26	108777220	14363	14.48	7580	7610	7500	9850	5310	7580	7573.43	0.73	0	-1103	7986	7782	7496	7292	7006	7640	7150	39	2270	500	5300	10	1	7888500	596	-10.09	1.96	12	0.18	-749.00	3865.00	9280	20230620	-18.53	6090	20221115	24.14	9280	-18.53	20230620	6200	21.94	20230911	9280	-18.53	20230620	6200	21.94	20230911	0.13	N	267790	500	39 억		57600	N	N	0	N	00	N
79	20231117	111040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	-40	5	-0.53	92380360	12190	12.29	7580	7610	7510	9850	5310	7580	7578.37	0.73	0	-597	7986	7782	7496	7292	7006	7640	7150	39	2270	500	5300	10	1	7888500	595	-10.07	1.95	12	0.15	-749.00	3865.00	9280	20230620	-18.75	6090	20221115	23.81	9280	-18.75	20230620	6200	21.61	20230911	9280	-18.75	20230620	6200	21.61	20230911	0.13	N	267790	500	39 억		57600	N	N	0	N	00	N
80	20231117	101038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7610	30	2	0.40	42220750	5581	5.62	7580	7610	7510	9850	5310	7580	7565.08	0.73	0	-347	7986	7782	7496	7292	7006	7640	7150	39	2270	500	5300	10	1	7888500	600	-10.16	1.97	12	0.07	-749.00	3865.00	9280	20230620	-18.00	6090	20221115	24.96	9280	-18.00	20230620	6200	22.74	20230911	9280	-18.00	20230620	6200	22.74	20230911	0.13	N	267790	500	39 억		57600	N	N	0	N	00	N
81	20231117	091038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7560	-20	5	-0.26	9678090	1281	1.29	7580	7580	7510	9850	5310	7580	7555.09	0.73	0	-187	7986	7782	7496	7292	7006	7640	7150	39	2270	500	5300	10	1	7888500	596	-10.09	1.96	12	0.02	-749.00	3865.00	9280	20230620	-18.53	6090	20221115	24.14	9280	-18.53	20230620	6200	21.94	20230911	9280	-18.53	20230620	6200	21.94	20230911	0.13	N	267790	500	39 억		57600	N	N	0	N	00	N
82	20231116	161035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	380	2	5.35	733508240	97427	138.62	7590	7700	7210	9230	4970	7100	7535.09	0.51	0	17835	7440	7270	7040	6870	6640	7355	6955	39	2130	500	4970	10	1	7888500	590	-9.99	1.94	12	1.24	-749.00	3865.00	9280	20230620	-19.40	5690	20221114	31.46	9280	-19.40	20230620	6200	20.65	20230911	9280	-19.40	20230620	6200	20.65	20230911	0.10	N	267790	500	39 억		40044	N	N	0	N	00	N
83	20231116	151029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7570	470	2	6.62	653329090	86790	123.49	7590	7700	7210	9230	4970	7100	7534.75	0.51	0	15997	7440	7270	7040	6870	6640	7355	6955	39	2130	500	4970	10	1	7888500	597	-10.11	1.96	12	1.10	-749.00	3865.00	9280	20230620	-18.43	5690	20221114	33.04	9280	-18.43	20230620	6200	22.10	20230911	9280	-18.43	20230620	6200	22.10	20230911	0.10	N	267790	500	39 억		40044	N	N	0	N	00	N
84	20231116	141006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7550	450	2	6.34	573189330	76187	108.40	7590	7700	7210	9230	4970	7100	7531.43	0.51	0	11137	7440	7270	7040	6870	6640	7355	6955	39	2130	500	4970	10	1	7888500	596	-10.08	1.95	12	0.97	-749.00	3865.00	9280	20230620	-18.64	5690	20221114	32.69	9280	-18.64	20230620	6200	21.77	20230911	9280	-18.64	20230620	6200	21.77	20230911	0.10	N	267790	500	39 억		40044	N	N	0	N	00	N
85	20231116	131029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7540	440	2	6.20	531040280	70600	100.45	7590	7700	7210	9230	4970	7100	7530.40	0.51	0	10758	7440	7270	7040	6870	6640	7355	6955	39	2130	500	4970	10	1	7888500	595	-10.07	1.95	12	0.89	-749.00	3865.00	9280	20230620	-18.75	5690	20221114	32.51	9280	-18.75	20230620	6200	21.61	20230911	9280	-18.75	20230620	6200	21.61	20230911	0.10	N	267790	500	39 억		40044	N	N	0	N	00	N
86	20231116	121030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7520	420	2	5.92	472164030	62761	89.30	7590	7700	7210	9230	4970	7100	7532.92	0.51	0	9482	7440	7270	7040	6870	6640	7355	6955	39	2130	500	4970	10	1	7888500	593	-10.04	1.95	12	0.80	-749.00	3865.00	9280	20230620	-18.97	5690	20221114	32.16	9280	-18.97	20230620	6200	21.29	20230911	9280	-18.97	20230620	6200	21.29	20230911	0.10	N	267790	500	39 억		40044	N	N	0	N	00	N
87	20231116	111030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7640	540	2	7.61	366116240	48662	69.24	7590	7700	7210	9230	4970	7100	7536.28	0.51	0	5979	7440	7270	7040	6870	6640	7355	6955	39	2130	500	4970	10	1	7888500	603	-10.20	1.98	12	0.62	-749.00	3865.00	9280	20230620	-17.67	5690	20221114	34.27	9280	-17.67	20230620	6200	23.23	20230911	9280	-17.67	20230620	6200	23.23	20230911	0.10	N	267790	500	39 억		40044	N	N	0	N	00	N
88	20231116	101029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	310	2	4.37	120510110	16239	23.11	7590	7590	7210	9230	4970	7100	7451.51	0.51	0	-5114	7440	7270	7040	6870	6640	7355	6955	39	2130	500	4970	10	1	7888500	585	-9.89	1.92	12	0.21	-749.00	3865.00	9280	20230620	-20.15	5690	20221114	30.23	9280	-20.15	20230620	6200	19.52	20230911	9280	-20.15	20230620	6200	19.52	20230911	0.10	N	267790	500	39 억		40044	N	N	0	N	00	N
89	20231116	091035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	0.51	0	0	7440	7270	7040	6870	6640	7355	6955	39	2130	500	4970	10	1	7888500	560	-9.48	1.84	12	0.00	-749.00	3865.00	9280	20230620	-23.49	5690	20221114	24.78	9280	-23.49	20230620	6200	14.52	20230911	9280	-23.49	20230620	6200	14.52	20230911	0.10	N	267790	500	39 억		40044	N	N	0	N	00	N
90	20231115	160918	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	300	2	4.41	493964560	70281	231.86	6810	7210	6810	8840	4760	6800	7028.44	0.39	0	6379	7000	6900	6750	6650	6500	6950	6700	39	2040	500	4760	10	1	7888500	560	-9.48	1.84	12	0.89	-749.00	3865.00	9280	20230620	-23.49	5600	20221111	26.79	9280	-23.49	20230620	6200	14.52	20230911	9280	-23.49	20230620	6090	16.58	20221115	0.10	N	267790	500	39 억		31133	N	N	0	N	00	N
91	20231115	151048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7150	350	2	5.15	488983150	69581	229.55	6810	7210	6810	8840	4760	6800	7027.58	0.39	0	6254	7000	6900	6750	6650	6500	6950	6700	39	2040	500	4760	10	1	7888500	564	-9.55	1.85	12	0.88	-749.00	3865.00	9280	20230620	-22.95	5600	20221111	27.68	9280	-22.95	20230620	6200	15.32	20230911	9280	-22.95	20230620	6090	17.41	20221115	0.10	N	267790	500	39 억		31133	N	N	0	N	00	N
92	20231115	141045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	390	2	5.74	428156940	61104	201.58	6810	7210	6810	8840	4760	6800	7007.06	0.39	0	6175	7000	6900	6750	6650	6500	6950	6700	39	2040	500	4760	10	1	7888500	567	-9.60	1.86	12	0.77	-749.00	3865.00	9280	20230620	-22.52	5600	20221111	28.39	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	6090	18.06	20221115	0.10	N	267790	500	39 억		31133	N	N	0	N	00	N
93	20231115	131045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	380	2	5.59	395073550	56497	186.38	6810	7210	6810	8840	4760	6800	6992.86	0.39	0	6530	7000	6900	6750	6650	6500	6950	6700	39	2040	500	4760	10	1	7888500	566	-9.59	1.86	12	0.72	-749.00	3865.00	9280	20230620	-22.63	5600	20221111	28.21	9280	-22.63	20230620	6200	15.81	20230911	9280	-22.63	20230620	6090	17.90	20221115	0.10	N	267790	500	39 억		31133	N	N	0	N	00	N
94	20231115	121048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7190	390	2	5.74	349343600	50124	165.36	6810	7200	6810	8840	4760	6800	6969.63	0.39	0	3750	7000	6900	6750	6650	6500	6950	6700	39	2040	500	4760	10	1	7888500	567	-9.60	1.86	12	0.64	-749.00	3865.00	9280	20230620	-22.52	5600	20221111	28.39	9280	-22.52	20230620	6200	15.97	20230911	9280	-22.52	20230620	6090	18.06	20221115	0.10	N	267790	500	39 억		31133	N	N	0	N	00	N
95	20231115	111100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7090	290	2	4.26	289633450	41761	137.77	6810	7090	6810	8840	4760	6800	6935.54	0.39	0	2980	7000	6900	6750	6650	6500	6950	6700	39	2040	500	4760	10	1	7888500	559	-9.47	1.83	12	0.53	-749.00	3865.00	9280	20230620	-23.60	5600	20221111	26.61	9280	-23.60	20230620	6200	14.35	20230911	9280	-23.60	20230620	6090	16.42	20221115	0.10	N	267790	500	39 억		31133	N	N	0	N	00	N
96	20231115	101050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7000	200	2	2.94	225559880	32635	107.66	6810	7030	6810	8840	4760	6800	6911.64	0.39	0	382	7000	6900	6750	6650	6500	6950	6700	39	2040	500	4760	10	1	7888500	552	-9.35	1.81	12	0.41	-749.00	3865.00	9280	20230620	-24.57	5600	20221111	25.00	9280	-24.57	20230620	6200	12.90	20230911	9280	-24.57	20230620	6090	14.94	20221115	0.10	N	267790	500	39 억		31133	N	N	0	N	00	N
97	20231115	091041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	100	2	1.47	82655870	12039	39.72	6810	6920	6810	8840	4760	6800	6865.74	0.39	0	-324	7000	6900	6750	6650	6500	6950	6700	39	2040	500	4760	10	1	7888500	544	-9.21	1.79	12	0.15	-749.00	3865.00	9280	20230620	-25.65	5600	20221111	23.21	9280	-25.65	20230620	6200	11.29	20230911	9280	-25.65	20230620	6090	13.30	20221115	0.10	N	267790	500	39 억		31133	N	N	0	N	00	N
98	20231114	161024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6800	-10	5	-0.15	202340470	30237	171.38	6720	6850	6600	8850	4770	6810	6691.77	0.37	0	2042	7190	7000	6750	6560	6310	6875	6435	39	2040	500	4760	10	1	7888500	536	-9.08	1.76	12	0.38	-749.00	3865.00	9280	20230620	-26.72	5490	20221110	23.86	9280	-26.72	20230620	6200	9.68	20230911	9280	-26.72	20230620	5690	19.51	20221114	0.10	N	267790	500	39 억		29049	N	N	0	N	00	N
99	20231114	151031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6800	-10	5	-0.15	190007410	28411	161.03	6720	6850	6600	8850	4770	6810	6687.76	0.37	0	1827	7190	7000	6750	6560	6310	6875	6435	39	2040	500	4760	10	1	7888500	536	-9.08	1.76	12	0.36	-749.00	3865.00	9280	20230620	-26.72	5490	20221110	23.86	9280	-26.72	20230620	6200	9.68	20230911	9280	-26.72	20230620	5690	19.51	20221114	0.10	N	267790	500	39 억		29049	N	N	0	N	00	N
100	20231114	141028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6710	-100	5	-1.47	174916130	26179	148.38	6720	6840	6600	8850	4770	6810	6681.48	0.37	0	1872	7190	7000	6750	6560	6310	6875	6435	39	2040	500	4760	10	1	7888500	529	-8.96	1.74	12	0.33	-749.00	3865.00	9280	20230620	-27.69	5490	20221110	22.22	9280	-27.69	20230620	6200	8.23	20230911	9280	-27.69	20230620	5690	17.93	20221114	0.10	N	267790	500	39 억		29049	N	N	0	N	00	N
101	20231114	131029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6690	-120	5	-1.76	160646450	24036	136.24	6720	6840	6600	8850	4770	6810	6683.51	0.37	0	1756	7190	7000	6750	6560	6310	6875	6435	39	2040	500	4760	10	1	7888500	528	-8.93	1.73	12	0.30	-749.00	3865.00	9280	20230620	-27.91	5490	20221110	21.86	9280	-27.91	20230620	6200	7.90	20230911	9280	-27.91	20230620	5690	17.57	20221114	0.10	N	267790	500	39 억		29049	N	N	0	N	00	N
102	20231114	121032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6630	-180	5	-2.64	110597120	16511	93.58	6720	6840	6600	8850	4770	6810	6698.31	0.37	0	2009	7190	7000	6750	6560	6310	6875	6435	39	2040	500	4760	10	1	7888500	523	-8.85	1.72	12	0.21	-749.00	3865.00	9280	20230620	-28.56	5490	20221110	20.77	9280	-28.56	20230620	6200	6.94	20230911	9280	-28.56	20230620	5690	16.52	20221114	0.10	N	267790	500	39 억		29049	N	N	0	N	00	N
103	20231114	111043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6720	-90	5	-1.32	59981480	8886	50.37	6720	6840	6700	8850	4770	6810	6750.03	0.37	0	2099	7190	7000	6750	6560	6310	6875	6435	39	2040	500	4760	10	1	7888500	530	-8.97	1.74	12	0.11	-749.00	3865.00	9280	20230620	-27.59	5490	20221110	22.40	9280	-27.59	20230620	6200	8.39	20230911	9280	-27.59	20230620	5690	18.10	20221114	0.10	N	267790	500	39 억		29049	N	N	0	N	00	N
104	20231114	101030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6700	-110	5	-1.62	44671340	6617	37.50	6720	6840	6700	8850	4770	6810	6750.89	0.37	0	2085	7190	7000	6750	6560	6310	6875	6435	39	2040	500	4760	10	1	7888500	529	-8.95	1.73	12	0.08	-749.00	3865.00	9280	20230620	-27.80	5490	20221110	22.04	9280	-27.80	20230620	6200	8.06	20230911	9280	-27.80	20230620	5690	17.75	20221114	0.10	N	267790	500	39 억		29049	N	N	0	N	00	N
105	20231114	091020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6820	10	2	0.15	13943160	2064	11.70	6720	6820	6720	8850	4770	6810	6755.09	0.37	0	1056	7190	7000	6750	6560	6310	6875	6435	39	2040	500	4760	10	1	7888500	538	-9.11	1.76	12	0.03	-749.00	3865.00	9280	20230620	-26.51	5490	20221110	24.23	9280	-26.51	20230620	6200	10.00	20230911	9280	-26.51	20230620	5690	19.86	20221114	0.10	N	267790	500	39 억		29049	N	N	0	N	00	N
106	20231113	161012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6810	-80	5	-1.16	119480790	17643	299.19	6870	6940	6500	8950	4830	6890	6772.14	0.38	0	-924	6983	6936	6903	6856	6823	6960	6880	39	2060	500	4820	10	1	7888500	537	-9.09	1.76	12	0.22	-749.00	3865.00	9280	20230620	-26.62	5410	20221109	25.88	9280	-26.62	20230620	6200	9.84	20230911	9280	-26.62	20230620	5690	19.68	20221114	0.10	N	267790	500	39 억		29981	N	N	0	N	00	N
107	20231113	151007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6820	-70	5	-1.02	117027060	17282	293.06	6870	6940	6500	8950	4830	6890	6771.62	0.38	0	-985	6983	6936	6903	6856	6823	6960	6880	39	2060	500	4820	10	1	7888500	538	-9.11	1.76	12	0.22	-749.00	3865.00	9280	20230620	-26.51	5410	20221109	26.06	9280	-26.51	20230620	6200	10.00	20230911	9280	-26.51	20230620	5690	19.86	20221114	0.10	N	267790	500	39 억		29981	N	N	0	N	00	N
108	20231113	141008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6810	-80	5	-1.16	107006190	15812	268.14	6870	6940	6500	8950	4830	6890	6767.40	0.38	0	-1121	6983	6936	6903	6856	6823	6960	6880	39	2060	500	4820	10	1	7888500	537	-9.09	1.76	12	0.20	-749.00	3865.00	9280	20230620	-26.62	5410	20221109	25.88	9280	-26.62	20230620	6200	9.84	20230911	9280	-26.62	20230620	5690	19.68	20221114	0.10	N	267790	500	39 억		29981	N	N	0	N	00	N
109	20231113	131005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6810	-80	5	-1.16	103344250	15274	259.01	6870	6940	6500	8950	4830	6890	6766.02	0.38	0	-1178	6983	6936	6903	6856	6823	6960	6880	39	2060	500	4820	10	1	7888500	537	-9.09	1.76	12	0.19	-749.00	3865.00	9280	20230620	-26.62	5410	20221109	25.88	9280	-26.62	20230620	6200	9.84	20230911	9280	-26.62	20230620	5690	19.68	20221114	0.10	N	267790	500	39 억		29981	N	N	0	N	00	N
110	20231113	121009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6800	-90	5	-1.31	99069070	14645	248.35	6870	6940	6500	8950	4830	6890	6764.70	0.38	0	-1210	6983	6936	6903	6856	6823	6960	6880	39	2060	500	4820	10	1	7888500	536	-9.08	1.76	12	0.19	-749.00	3865.00	9280	20230620	-26.72	5410	20221109	25.69	9280	-26.72	20230620	6200	9.68	20230911	9280	-26.72	20230620	5690	19.51	20221114	0.10	N	267790	500	39 억		29981	N	N	0	N	00	N
111	20231113	111005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6800	-90	5	-1.31	73479830	10882	184.53	6870	6940	6500	8950	4830	6890	6752.42	0.38	0	-727	6983	6936	6903	6856	6823	6960	6880	39	2060	500	4820	10	1	7888500	536	-9.08	1.76	12	0.14	-749.00	3865.00	9280	20230620	-26.72	5410	20221109	25.69	9280	-26.72	20230620	6200	9.68	20230911	9280	-26.72	20230620	5690	19.51	20221114	0.10	N	267790	500	39 억		29981	N	N	0	N	00	N
112	20231113	101002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6780	-110	5	-1.60	52571530	7804	132.34	6870	6940	6500	8950	4830	6890	6736.49	0.38	0	418	6983	6936	6903	6856	6823	6960	6880	39	2060	500	4820	10	1	7888500	535	-9.05	1.75	12	0.10	-749.00	3865.00	9280	20230620	-26.94	5410	20221109	25.32	9280	-26.94	20230620	6200	9.35	20230911	9280	-26.94	20230620	5690	19.16	20221114	0.10	N	267790	500	39 억		29981	N	N	0	N	00	N
113	20231113	091010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	10	2	0.15	3718080	540	9.16	6870	6940	6870	8950	4830	6890	6885.33	0.38	0	176	6983	6936	6903	6856	6823	6960	6880	39	2060	500	4820	10	1	7888500	544	-9.21	1.79	12	0.01	-749.00	3865.00	9280	20230620	-25.65	5410	20221109	27.54	9280	-25.65	20230620	6200	11.29	20230911	9280	-25.65	20230620	5690	21.27	20221114	0.10	N	267790	500	39 억		29981	N	N	0	N	00	N
114	20231110	161022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6890	-60	5	-0.86	40015220	5797	58.75	6880	6950	6870	9030	4870	6950	6902.63	0.38	0	-229	7056	7002	6946	6892	6836	6975	6865	39	2080	500	4860	10	1	7888500	544	-9.20	1.78	12	0.07	-749.00	3865.00	9280	20230620	-25.75	5290	20221108	30.25	9280	-25.75	20230620	6200	11.13	20230911	9280	-25.75	20230620	5490	25.50	20221110	0.10	N	267790	500	39 억		30043	N	N	0	N	00	N
115	20231110	151027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	-50	5	-0.72	39154240	5672	57.48	6880	6950	6880	9030	4870	6950	6902.96	0.38	0	-215	7056	7002	6946	6892	6836	6975	6865	39	2080	500	4860	10	1	7888500	544	-9.21	1.79	12	0.07	-749.00	3865.00	9280	20230620	-25.65	5290	20221108	30.43	9280	-25.65	20230620	6200	11.29	20230911	9280	-25.65	20230620	5490	25.68	20221110	0.10	N	267790	500	39 억		30043	N	N	0	N	00	N
116	20231110	141013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6910	-40	5	-0.58	18589720	2687	27.23	6880	6950	6880	9030	4870	6950	6918.23	0.38	0	-8	7056	7002	6946	6892	6836	6975	6865	39	2080	500	4860	10	1	7888500	545	-9.23	1.79	12	0.03	-749.00	3865.00	9280	20230620	-25.54	5290	20221108	30.62	9280	-25.54	20230620	6200	11.45	20230911	9280	-25.54	20230620	5490	25.87	20221110	0.10	N	267790	500	39 억		30043	N	N	0	N	00	N
117	20231110	131014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6910	-40	5	-0.58	17477210	2526	25.60	6880	6950	6880	9030	4870	6950	6918.75	0.38	0	-104	7056	7002	6946	6892	6836	6975	6865	39	2080	500	4860	10	1	7888500	545	-9.23	1.79	12	0.03	-749.00	3865.00	9280	20230620	-25.54	5290	20221108	30.62	9280	-25.54	20230620	6200	11.45	20230911	9280	-25.54	20230620	5490	25.87	20221110	0.10	N	267790	500	39 억		30043	N	N	0	N	00	N
118	20231110	121021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6910	-40	5	-0.58	13714180	1981	20.08	6880	6950	6880	9030	4870	6950	6922.66	0.38	0	-272	7056	7002	6946	6892	6836	6975	6865	39	2080	500	4860	10	1	7888500	545	-9.23	1.79	12	0.03	-749.00	3865.00	9280	20230620	-25.54	5290	20221108	30.62	9280	-25.54	20230620	6200	11.45	20230911	9280	-25.54	20230620	5490	25.87	20221110	0.10	N	267790	500	39 억		30043	N	N	0	N	00	N
119	20231110	111003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6930	-20	5	-0.29	8270470	1195	12.11	6880	6950	6880	9030	4870	6950	6920.55	0.38	0	-250	7056	7002	6946	6892	6836	6975	6865	39	2080	500	4860	10	1	7888500	547	-9.25	1.79	12	0.02	-749.00	3865.00	9280	20230620	-25.32	5290	20221108	31.00	9280	-25.32	20230620	6200	11.77	20230911	9280	-25.32	20230620	5490	26.23	20221110	0.10	N	267790	500	39 억		30043	N	N	0	N	00	N
120	20231110	101014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6920	-30	5	-0.43	4827760	697	7.06	6880	6950	6880	9030	4870	6950	6926.00	0.38	0	-28	7056	7002	6946	6892	6836	6975	6865	39	2080	500	4860	10	1	7888500	546	-9.24	1.79	12	0.01	-749.00	3865.00	9280	20230620	-25.43	5290	20221108	30.81	9280	-25.43	20230620	6200	11.61	20230911	9280	-25.43	20230620	5490	26.05	20221110	0.10	N	267790	500	39 억		30043	N	N	0	N	00	N
121	20231110	090957	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6930	-20	5	-0.29	2590030	373	3.78	6880	6950	6880	9030	4870	6950	6943.54	0.38	0	-18	7056	7002	6946	6892	6836	6975	6865	39	2080	500	4860	10	1	7888500	547	-9.25	1.79	12	0.00	-749.00	3865.00	9280	20230620	-25.32	5290	20221108	31.00	9280	-25.32	20230620	6200	11.77	20230911	9280	-25.32	20230620	5490	26.23	20221110	0.10	N	267790	500	39 억		30043	N	N	0	N	00	N
122	20231109	160951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	-50	5	-0.71	68398410	9867	55.34	7000	7000	6890	9100	4900	7000	6931.09	0.38	0	-24	7580	7290	7090	6800	6600	7190	6700	39	2100	500	4900	10	1	7888500	548	-9.28	1.80	12	0.13	-749.00	3865.00	9280	20230620	-25.11	5260	20221107	32.13	9280	-25.11	20230620	6200	12.10	20230911	9280	-25.11	20230620	5410	28.47	20221109	0.07	N	267790	500	39 억		30067	N	N	0	N	00	N
123	20231109	150950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	-30	5	-0.43	64074440	9242	51.84	7000	7000	6890	9100	4900	7000	6931.97	0.38	0	-25	7580	7290	7090	6800	6600	7190	6700	39	2100	500	4900	10	1	7888500	550	-9.31	1.80	12	0.12	-749.00	3865.00	9280	20230620	-24.89	5260	20221107	32.51	9280	-24.89	20230620	6200	12.42	20230911	9280	-24.89	20230620	5410	28.84	20221109	0.07	N	267790	500	39 억		30067	N	N	0	N	00	N
124	20231109	140946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6960	-40	5	-0.57	42865090	6179	34.66	7000	7000	6890	9100	4900	7000	6935.82	0.38	0	190	7580	7290	7090	6800	6600	7190	6700	39	2100	500	4900	10	1	7888500	549	-9.29	1.80	12	0.08	-749.00	3865.00	9280	20230620	-25.00	5260	20221107	32.32	9280	-25.00	20230620	6200	12.26	20230911	9280	-25.00	20230620	5410	28.65	20221109	0.07	N	267790	500	39 억		30067	N	N	0	N	00	N
125	20231109	130949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6960	-40	5	-0.57	41661010	6006	33.69	7000	7000	6890	9100	4900	7000	6935.11	0.38	0	190	7580	7290	7090	6800	6600	7190	6700	39	2100	500	4900	10	1	7888500	549	-9.29	1.80	12	0.08	-749.00	3865.00	9280	20230620	-25.00	5260	20221107	32.32	9280	-25.00	20230620	6200	12.26	20230911	9280	-25.00	20230620	5410	28.65	20221109	0.07	N	267790	500	39 억		30067	N	N	0	N	00	N
126	20231109	120954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6920	-80	5	-1.14	38104450	5495	30.82	7000	7000	6890	9100	4900	7000	6932.73	0.38	0	339	7580	7290	7090	6800	6600	7190	6700	39	2100	500	4900	10	1	7888500	546	-9.24	1.79	12	0.07	-749.00	3865.00	9280	20230620	-25.43	5260	20221107	31.56	9280	-25.43	20230620	6200	11.61	20230911	9280	-25.43	20230620	5410	27.91	20221109	0.07	N	267790	500	39 억		30067	N	N	0	N	00	N
127	20231109	110949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	-30	5	-0.43	28601750	4120	23.11	7000	7000	6890	9100	4900	7000	6940.21	0.38	0	331	7580	7290	7090	6800	6600	7190	6700	39	2100	500	4900	10	1	7888500	550	-9.31	1.80	12	0.05	-749.00	3865.00	9280	20230620	-24.89	5260	20221107	32.51	9280	-24.89	20230620	6200	12.42	20230911	9280	-24.89	20230620	5410	28.84	20221109	0.07	N	267790	500	39 억		30067	N	N	0	N	00	N
128	20231109	100944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6980	-20	5	-0.29	19593380	2815	15.79	7000	7000	6900	9100	4900	7000	6958.35	0.38	0	277	7580	7290	7090	6800	6600	7190	6700	39	2100	500	4900	10	1	7888500	551	-9.32	1.81	12	0.04	-749.00	3865.00	9280	20230620	-24.78	5260	20221107	32.70	9280	-24.78	20230620	6200	12.58	20230911	9280	-24.78	20230620	5410	29.02	20221109	0.07	N	267790	500	39 억		30067	N	N	0	N	00	N
129	20231109	090951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6960	-40	5	-0.57	5299720	759	4.26	7000	7000	6940	9100	4900	7000	6978.72	0.38	0	227	7580	7290	7090	6800	6600	7190	6700	39	2100	500	4900	10	1	7888500	549	-9.29	1.80	12	0.01	-749.00	3865.00	9280	20230620	-25.00	5260	20221107	32.32	9280	-25.00	20230620	6200	12.26	20230911	9280	-25.00	20230620	5410	28.65	20221109	0.07	N	267790	500	39 억		30067	N	N	0	N	00	N
130	20231108	160942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7000	-70	5	-0.99	126175410	17829	72.78	7040	7380	6890	9190	4950	7070	7076.98	0.38	0	1	7463	7266	7043	6846	6623	7365	6945	39	2120	500	4940	10	1	7888500	552	-9.35	1.81	12	0.23	-749.00	3865.00	9280	20230620	-24.57	5170	20221104	35.40	9280	-24.57	20230620	6200	12.90	20230911	9280	-24.57	20230620	5290	32.33	20221108	0.07	N	267790	500	39 억		30005	N	N	0	N	00	N
131	20231108	150947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	30	2	0.42	90086110	12688	51.79	7040	7380	6890	9190	4950	7070	7100.14	0.38	0	175	7463	7266	7043	6846	6623	7365	6945	39	2120	500	4940	10	1	7888500	560	-9.48	1.84	12	0.16	-749.00	3865.00	9280	20230620	-23.49	5170	20221104	37.33	9280	-23.49	20230620	6200	14.52	20230911	9280	-23.49	20230620	5290	34.22	20221108	0.07	N	267790	500	39 억		30005	N	N	0	N	00	N
132	20231108	140941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7140	70	2	0.99	75649710	10658	43.51	7040	7380	6890	9190	4950	7070	7097.97	0.38	0	672	7463	7266	7043	6846	6623	7365	6945	39	2120	500	4940	10	1	7888500	563	-9.53	1.85	12	0.14	-749.00	3865.00	9280	20230620	-23.06	5170	20221104	38.10	9280	-23.06	20230620	6200	15.16	20230911	9280	-23.06	20230620	5290	34.97	20221108	0.07	N	267790	500	39 억		30005	N	N	0	N	00	N
133	20231108	130939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7170	100	2	1.41	64436680	9081	37.07	7040	7380	6890	9190	4950	7070	7095.82	0.38	0	-263	7463	7266	7043	6846	6623	7365	6945	39	2120	500	4940	10	1	7888500	566	-9.57	1.86	12	0.12	-749.00	3865.00	9280	20230620	-22.74	5170	20221104	38.68	9280	-22.74	20230620	6200	15.65	20230911	9280	-22.74	20230620	5290	35.54	20221108	0.07	N	267790	500	39 억		30005	N	N	0	N	00	N
134	20231108	120935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7140	70	2	0.99	51450440	7270	29.68	7040	7380	6890	9190	4950	7070	7077.11	0.38	0	-174	7463	7266	7043	6846	6623	7365	6945	39	2120	500	4940	10	1	7888500	563	-9.53	1.85	12	0.09	-749.00	3865.00	9280	20230620	-23.06	5170	20221104	38.10	9280	-23.06	20230620	6200	15.16	20230911	9280	-23.06	20230620	5290	34.97	20221108	0.07	N	267790	500	39 억		30005	N	N	0	N	00	N
135	20231108	110943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7100	30	2	0.42	34238430	4869	19.88	7040	7110	6890	9190	4950	7070	7031.79	0.38	0	-340	7463	7266	7043	6846	6623	7365	6945	39	2120	500	4940	10	1	7888500	560	-9.48	1.84	12	0.06	-749.00	3865.00	9280	20230620	-23.49	5170	20221104	37.33	9280	-23.49	20230620	6200	14.52	20230911	9280	-23.49	20230620	5290	34.22	20221108	0.07	N	267790	500	39 억		30005	N	N	0	N	00	N
136	20231108	100942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7020	-50	5	-0.71	14847610	2113	8.63	7040	7050	6890	9190	4950	7070	7026.44	0.38	0	-316	7463	7266	7043	6846	6623	7365	6945	39	2120	500	4940	10	1	7888500	554	-9.37	1.82	12	0.03	-749.00	3865.00	9280	20230620	-24.35	5170	20221104	35.78	9280	-24.35	20230620	6200	13.23	20230911	9280	-24.35	20230620	5290	32.70	20221108	0.07	N	267790	500	39 억		30005	N	N	0	N	00	N
137	20231108	090939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7050	-20	5	-0.28	6040000	861	3.51	7040	7050	6890	9190	4950	7070	7013.99	0.38	0	-309	7463	7266	7043	6846	6623	7365	6945	39	2120	500	4940	10	1	7888500	556	-9.41	1.82	12	0.01	-749.00	3865.00	9280	20230620	-24.03	5170	20221104	36.36	9280	-24.03	20230620	6200	13.71	20230911	9280	-24.03	20230620	5290	33.27	20221108	0.07	N	267790	500	39 억		30005	N	N	0	N	00	N
138	20231107	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	40	2	0.57	170620890	24497	110.81	7040	7240	6820	9130	4930	7030	6964.71	0.37	0	981	7176	7102	7036	6962	6896	7070	6930	39	2100	500	4920	10	1	7888500	558	-9.44	1.83	12	0.31	-749.00	3865.00	9280	20230620	-23.81	5170	20221104	36.75	9280	-23.81	20230620	6200	14.03	20230911	9280	-23.81	20230620	5260	34.41	20221107	0.03	N	267790	500	39 억		29018	N	N	0	N	00	N
139	20231107	150944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	-130	5	-1.85	167993090	24122	109.11	7040	7240	6820	9130	4930	7030	6964.31	0.37	0	942	7176	7102	7036	6962	6896	7070	6930	39	2100	500	4920	10	1	7888500	544	-9.21	1.79	12	0.31	-749.00	3865.00	9280	20230620	-25.65	5170	20221104	33.46	9280	-25.65	20230620	6200	11.29	20230911	9280	-25.65	20230620	5260	31.18	20221107	0.03	N	267790	500	39 억		29018	N	N	0	N	00	N
140	20231107	140944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6920	-110	5	-1.56	156482270	22453	101.57	7040	7240	6820	9130	4930	7030	6969.33	0.37	0	573	7176	7102	7036	6962	6896	7070	6930	39	2100	500	4920	10	1	7888500	546	-9.24	1.79	12	0.28	-749.00	3865.00	9280	20230620	-25.43	5170	20221104	33.85	9280	-25.43	20230620	6200	11.61	20230911	9280	-25.43	20230620	5260	31.56	20221107	0.03	N	267790	500	39 억		29018	N	N	0	N	00	N
141	20231107	130945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6930	-100	5	-1.42	148690610	21326	96.47	7040	7240	6820	9130	4930	7030	6972.27	0.37	0	329	7176	7102	7036	6962	6896	7070	6930	39	2100	500	4920	10	1	7888500	547	-9.25	1.79	12	0.27	-749.00	3865.00	9280	20230620	-25.32	5170	20221104	34.04	9280	-25.32	20230620	6200	11.77	20230911	9280	-25.32	20230620	5260	31.75	20221107	0.03	N	267790	500	39 억		29018	N	N	0	N	00	N
142	20231107	120939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6830	-200	5	-2.84	137035870	19632	88.80	7040	7240	6820	9130	4930	7030	6980.23	0.37	0	641	7176	7102	7036	6962	6896	7070	6930	39	2100	500	4920	10	1	7888500	539	-9.12	1.77	12	0.25	-749.00	3865.00	9280	20230620	-26.40	5170	20221104	32.11	9280	-26.40	20230620	6200	10.16	20230911	9280	-26.40	20230620	5260	29.85	20221107	0.03	N	267790	500	39 억		29018	N	N	0	N	00	N
143	20231107	110939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6960	-70	5	-1.00	101944880	14536	65.75	7040	7240	6900	9130	4930	7030	7013.27	0.37	0	893	7176	7102	7036	6962	6896	7070	6930	39	2100	500	4920	10	1	7888500	549	-9.29	1.80	12	0.18	-749.00	3865.00	9280	20230620	-25.00	5170	20221104	34.62	9280	-25.00	20230620	6200	12.26	20230911	9280	-25.00	20230620	5260	32.32	20221107	0.03	N	267790	500	39 억		29018	N	N	0	N	00	N
144	20231107	100952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7000	-30	5	-0.43	71815020	10207	46.17	7040	7240	6960	9130	4930	7030	7035.86	0.37	0	594	7176	7102	7036	6962	6896	7070	6930	39	2100	500	4920	10	1	7888500	552	-9.35	1.81	12	0.13	-749.00	3865.00	9280	20230620	-24.57	5170	20221104	35.40	9280	-24.57	20230620	6200	12.90	20230911	9280	-24.57	20230620	5260	33.08	20221107	0.03	N	267790	500	39 억		29018	N	N	0	N	00	N
145	20231107	090927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7080	50	2	0.71	19490710	2782	12.58	7040	7080	6960	9130	4930	7030	7006.01	0.37	0	554	7176	7102	7036	6962	6896	7070	6930	39	2100	500	4920	10	1	7888500	559	-9.45	1.83	12	0.04	-749.00	3865.00	9280	20230620	-23.71	5170	20221104	36.94	9280	-23.71	20230620	6200	14.19	20230911	9280	-23.71	20230620	5260	34.60	20221107	0.03	N	267790	500	39 억		29018	N	N	0	N	00	N
146	20231106	160918	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7030	30	2	0.43	155557620	22057	18.08	7110	7110	6970	9100	4900	7000	7052.53	0.34	0	2117	7846	7422	7116	6692	6386	7270	6540	39	2100	500	4900	10	1	7888500	555	-9.39	1.82	12	0.28	-749.00	3865.00	9280	20230620	-24.25	5170	20221104	35.98	9280	-24.25	20230620	6200	13.39	20230911	9280	-24.25	20230620	5260	33.65	20221107	0.04	N	267790	500	39 억		26871	N	N	0	N	00	N
147	20231106	150924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7050	50	2	0.71	137082250	19432	15.93	7110	7110	6970	9100	4900	7000	7054.46	0.34	0	1565	7846	7422	7116	6692	6386	7270	6540	39	2100	500	4900	10	1	7888500	556	-9.41	1.82	12	0.25	-749.00	3865.00	9280	20230620	-24.03	5170	20221104	36.36	9280	-24.03	20230620	6200	13.71	20230911	9280	-24.03	20230620	5260	34.03	20221107	0.04	N	267790	500	39 억		26871	N	N	0	N	00	N
148	20231106	140920	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7080	80	2	1.14	126119870	17878	14.66	7110	7110	6970	9100	4900	7000	7054.47	0.34	0	1979	7846	7422	7116	6692	6386	7270	6540	39	2100	500	4900	10	1	7888500	559	-9.45	1.83	12	0.23	-749.00	3865.00	9280	20230620	-23.71	5170	20221104	36.94	9280	-23.71	20230620	6200	14.19	20230911	9280	-23.71	20230620	5260	34.60	20221107	0.04	N	267790	500	39 억		26871	N	N	0	N	00	N
149	20231106	130928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7090	90	2	1.29	108442240	15374	12.60	7110	7110	6970	9100	4900	7000	7053.61	0.34	0	1844	7846	7422	7116	6692	6386	7270	6540	39	2100	500	4900	10	1	7888500	559	-9.47	1.83	12	0.19	-749.00	3865.00	9280	20230620	-23.60	5170	20221104	37.14	9280	-23.60	20230620	6200	14.35	20230911	9280	-23.60	20230620	5260	34.79	20221107	0.04	N	267790	500	39 억		26871	N	N	0	N	00	N
150	20231106	120926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7010	10	2	0.14	87196590	12371	10.14	7110	7110	6970	9100	4900	7000	7048.47	0.34	0	2238	7846	7422	7116	6692	6386	7270	6540	39	2100	500	4900	10	1	7888500	553	-9.36	1.81	12	0.16	-749.00	3865.00	9280	20230620	-24.46	5170	20221104	35.59	9280	-24.46	20230620	6200	13.06	20230911	9280	-24.46	20230620	5260	33.27	20221107	0.04	N	267790	500	39 억		26871	N	N	0	N	00	N
151	20231106	110923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7040	40	2	0.57	69797780	9904	8.12	7110	7110	6970	9100	4900	7000	7047.43	0.34	0	2075	7846	7422	7116	6692	6386	7270	6540	39	2100	500	4900	10	1	7888500	555	-9.40	1.82	12	0.13	-749.00	3865.00	9280	20230620	-24.14	5170	20221104	36.17	9280	-24.14	20230620	6200	13.55	20230911	9280	-24.14	20230620	5260	33.84	20221107	0.04	N	267790	500	39 억		26871	N	N	0	N	00	N
152	20231106	100858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7010	10	2	0.14	41800230	5932	4.86	7110	7110	6970	9100	4900	7000	7046.57	0.34	0	-426	7846	7422	7116	6692	6386	7270	6540	39	2100	500	4900	10	1	7888500	553	-9.36	1.81	12	0.08	-749.00	3865.00	9280	20230620	-24.46	5170	20221104	35.59	9280	-24.46	20230620	6200	13.06	20230911	9280	-24.46	20230620	5260	33.27	20221107	0.04	N	267790	500	39 억		26871	N	N	0	N	00	N
153	20231106	090923	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7080	80	2	1.14	12299330	1733	1.42	7110	7110	7070	9100	4900	7000	7097.13	0.34	0	173	7846	7422	7116	6692	6386	7270	6540	39	2100	500	4900	10	1	7888500	559	-9.45	1.83	12	0.02	-749.00	3865.00	9280	20230620	-23.71	5170	20221104	36.94	9280	-23.71	20230620	6200	14.19	20230911	9280	-23.71	20230620	5260	34.60	20221107	0.04	N	267790	500	39 억		26871	N	N	0	N	00	N
154	20231103	160912	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7000	-420	5	-5.66	854515410	121879	58.74	7510	7540	6810	9640	5200	7420	7011.02	0.37	0	-2094	8526	7972	7686	7132	6846	8250	7410	39	2220	500	5190	10	1	7888500	552	-9.35	1.81	12	1.55	-749.00	3865.00	9280	20230620	-24.57	5170	20221104	35.40	9280	-24.57	20230620	6200	12.90	20230911	9280	-24.57	20230620	5170	35.40	20221104	0.00	N	267790	500	39 억		28939	N	N	0	N	00	N
155	20231103	150906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6970	-450	5	-6.06	841784920	120059	57.87	7510	7540	6810	9640	5200	7420	7011.24	0.37	0	-2091	8526	7972	7686	7132	6846	8250	7410	39	2220	500	5190	10	1	7888500	550	-9.31	1.80	12	1.52	-749.00	3865.00	9280	20230620	-24.89	5170	20221104	34.82	9280	-24.89	20230620	6200	12.42	20230911	9280	-24.89	20230620	5170	34.82	20221104	0.00	N	267790	500	39 억		28939	N	N	0	N	00	N
156	20231103	140907	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	-520	5	-7.01	774508170	110308	53.17	7510	7540	6810	9640	5200	7420	7021.12	0.37	0	-1823	8526	7972	7686	7132	6846	8250	7410	39	2220	500	5190	10	1	7888500	544	-9.21	1.79	12	1.40	-749.00	3865.00	9280	20230620	-25.65	5170	20221104	33.46	9280	-25.65	20230620	6200	11.29	20230911	9280	-25.65	20230620	5170	33.46	20221104	0.00	N	267790	500	39 억		28939	N	N	0	N	00	N
157	20231103	130908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6900	-520	5	-7.01	735054200	104585	50.41	7510	7540	6810	9640	5200	7420	7028.09	0.37	0	-1253	8526	7972	7686	7132	6846	8250	7410	39	2220	500	5190	10	1	7888500	544	-9.21	1.79	12	1.33	-749.00	3865.00	9280	20230620	-25.65	5170	20221104	33.46	9280	-25.65	20230620	6200	11.29	20230911	9280	-25.65	20230620	5170	33.46	20221104	0.00	N	267790	500	39 억		28939	N	N	0	N	00	N
158	20231103	120905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6940	-480	5	-6.47	554029040	78212	37.70	7510	7540	6840	9640	5200	7420	7083.45	0.37	0	-2940	8526	7972	7686	7132	6846	8250	7410	39	2220	500	5190	10	1	7888500	547	-9.27	1.80	12	0.99	-749.00	3865.00	9280	20230620	-25.22	5170	20221104	34.24	9280	-25.22	20230620	6200	11.94	20230911	9280	-25.22	20230620	5170	34.24	20221104	0.00	N	267790	500	39 억		28939	N	N	0	N	00	N
159	20231103	110914	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	6950	-470	5	-6.33	486319810	68460	33.00	7510	7540	6840	9640	5200	7420	7103.45	0.37	0	-603	8526	7972	7686	7132	6846	8250	7410	39	2220	500	5190	10	1	7888500	548	-9.28	1.80	12	0.87	-749.00	3865.00	9280	20230620	-25.11	5170	20221104	34.43	9280	-25.11	20230620	6200	12.10	20230911	9280	-25.11	20230620	5170	34.43	20221104	0.00	N	267790	500	39 억		28939	N	N	0	N	00	N
160	20231103	100856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7070	-350	5	-4.72	410859430	57745	27.83	7510	7540	6840	9640	5200	7420	7114.77	0.37	0	4071	8526	7972	7686	7132	6846	8250	7410	39	2220	500	5190	10	1	7888500	558	-9.44	1.83	12	0.73	-749.00	3865.00	9280	20230620	-23.81	5170	20221104	36.75	9280	-23.81	20230620	6200	14.03	20230911	9280	-23.81	20230620	5170	36.75	20221104	0.00	N	267790	500	39 억		28939	N	N	0	N	00	N
161	20231103	090902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7370	-50	5	-0.67	40764160	5456	2.63	7510	7540	7370	9640	5200	7420	7471.96	0.37	0	-2069	8526	7972	7686	7132	6846	8250	7410	39	2220	500	5190	10	1	7888500	581	-9.84	1.91	12	0.07	-749.00	3865.00	9280	20230620	-20.58	5170	20221104	42.55	9280	-20.58	20230620	6200	18.87	20230911	9280	-20.58	20230620	5170	42.55	20221104	0.00	N	267790	500	39 억		28939	N	N	0	N	00	N
162	20231102	160901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7420	20	2	0.27	1603001920	206919	1215.95	7400	8240	7400	9620	5180	7400	7747.19	0.34	0	509	7626	7512	7346	7232	7066	7570	7290	39	2220	500	5180	10	1	7888500	585	-9.91	1.92	12	2.62	-749.00	3865.00	9280	20230620	-20.04	5150	20221031	44.08	9280	-20.04	20230620	6200	19.68	20230911	9280	-20.04	20230620	5170	43.52	20221104	0.00	N	267790	500	39 억		26625	N	N	0	N	00	N
163	20231102	150911	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	70	2	0.95	1560769040	201240	1182.58	7400	8240	7400	9620	5180	7400	7755.76	0.34	0	976	7626	7512	7346	7232	7066	7570	7290	39	2220	500	5180	10	1	7888500	589	-9.97	1.93	12	2.55	-749.00	3865.00	9280	20230620	-19.50	5150	20221031	45.05	9280	-19.50	20230620	6200	20.48	20230911	9280	-19.50	20230620	5170	44.49	20221104	0.00	N	267790	500	39 억		26625	N	N	0	N	00	N
164	20231102	140857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7560	160	2	2.16	1230690070	157101	923.20	7400	8240	7400	9620	5180	7400	7833.75	0.34	0	-10997	7626	7512	7346	7232	7066	7570	7290	39	2220	500	5180	10	1	7888500	596	-10.09	1.96	12	1.99	-749.00	3865.00	9280	20230620	-18.53	5150	20221031	46.80	9280	-18.53	20230620	6200	21.94	20230911	9280	-18.53	20230620	5170	46.23	20221104	0.00	N	267790	500	39 억		26625	N	N	0	N	00	N
165	20231102	130901	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7430	30	2	0.41	57748020	7762	45.61	7400	7490	7400	9620	5180	7400	7439.84	0.34	0	20	7626	7512	7346	7232	7066	7570	7290	39	2220	500	5180	10	1	7888500	586	-9.92	1.92	12	0.10	-749.00	3865.00	9280	20230620	-19.94	5150	20221031	44.27	9280	-19.94	20230620	6200	19.84	20230911	9280	-19.94	20230620	5170	43.71	20221104	0.00	N	267790	500	39 억		26625	N	N	0	N	00	N
166	20231102	120858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	80	2	1.08	34293160	4602	27.04	7400	7490	7400	9620	5180	7400	7451.79	0.34	0	-151	7626	7512	7346	7232	7066	7570	7290	39	2220	500	5180	10	1	7888500	590	-9.99	1.94	12	0.06	-749.00	3865.00	9280	20230620	-19.40	5150	20221031	45.24	9280	-19.40	20230620	6200	20.65	20230911	9280	-19.40	20230620	5170	44.68	20221104	0.00	N	267790	500	39 억		26625	N	N	0	N	00	N
167	20231102	110856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7460	60	2	0.81	32068010	4304	25.29	7400	7490	7400	9620	5180	7400	7450.75	0.34	0	-151	7626	7512	7346	7232	7066	7570	7290	39	2220	500	5180	10	1	7888500	588	-9.96	1.93	12	0.05	-749.00	3865.00	9280	20230620	-19.61	5150	20221031	44.85	9280	-19.61	20230620	6200	20.32	20230911	9280	-19.61	20230620	5170	44.29	20221104	0.00	N	267790	500	39 억		26625	N	N	0	N	00	N
168	20231102	100858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7470	70	2	0.95	22621650	3035	17.84	7400	7490	7400	9620	5180	7400	7453.59	0.34	0	-146	7626	7512	7346	7232	7066	7570	7290	39	2220	500	5180	10	1	7888500	589	-9.97	1.93	12	0.04	-749.00	3865.00	9280	20230620	-19.50	5150	20221031	45.05	9280	-19.50	20230620	6200	20.48	20230911	9280	-19.50	20230620	5170	44.49	20221104	0.00	N	267790	500	39 억		26625	N	N	0	N	00	N
169	20231102	090904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7480	80	2	1.08	4024890	540	3.17	7400	7490	7400	9620	5180	7400	7453.50	0.34	0	-129	7626	7512	7346	7232	7066	7570	7290	39	2220	500	5180	10	1	7888500	590	-9.99	1.94	12	0.01	-749.00	3865.00	9280	20230620	-19.40	5150	20221031	45.24	9280	-19.40	20230620	6200	20.65	20230911	9280	-19.40	20230620	5170	44.68	20221104	0.00	N	267790	500	39 억		26625	N	N	0	N	00	N
170	20231101	160855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7400	230	2	3.21	125512830	17017	130.31	7180	7460	7180	9320	5020	7170	7378.01	0.32	0	1555	7403	7286	7203	7086	7003	7270	7070	39	2150	500	5010	10	1	7888500	584	-9.88	1.91	12	0.22	-749.00	3865.00	9280	20230620	-20.26	5150	20221031	43.69	9280	-20.26	20230620	6200	19.35	20230911	9280	-20.26	20230620	5170	43.13	20221104	0.00	N	267790	500	39 억		25099	N	N	0	N	00	N
171	20231101	150856	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7400	230	2	3.21	119919550	16261	124.52	7180	7460	7180	9320	5020	7170	7377.05	0.32	0	1426	7403	7286	7203	7086	7003	7270	7070	39	2150	500	5010	10	1	7888500	584	-9.88	1.91	12	0.21	-749.00	3865.00	9280	20230620	-20.26	5150	20221031	43.69	9280	-20.26	20230620	6200	19.35	20230911	9280	-20.26	20230620	5170	43.13	20221104	0.00	N	267790	500	39 억		25099	N	N	0	N	00	N
172	20231101	140848	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	210	2	2.93	105577600	14326	109.70	7180	7460	7180	9320	5020	7170	7372.29	0.32	0	1442	7403	7286	7203	7086	7003	7270	7070	39	2150	500	5010	10	1	7888500	582	-9.85	1.91	12	0.18	-749.00	3865.00	9280	20230620	-20.47	5150	20221031	43.30	9280	-20.47	20230620	6200	19.03	20230911	9280	-20.47	20230620	5170	42.75	20221104	0.00	N	267790	500	39 억		25099	N	N	0	N	00	N
173	20231101	130855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7410	240	2	3.35	102183180	13865	106.17	7180	7460	7180	9320	5020	7170	7372.60	0.32	0	1425	7403	7286	7203	7086	7003	7270	7070	39	2150	500	5010	10	1	7888500	585	-9.89	1.92	12	0.18	-749.00	3865.00	9280	20230620	-20.15	5150	20221031	43.88	9280	-20.15	20230620	6200	19.52	20230911	9280	-20.15	20230620	5170	43.33	20221104	0.00	N	267790	500	39 억		25099	N	N	0	N	00	N
174	20231101	120915	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7380	210	2	2.93	97824190	13276	101.66	7180	7460	7180	9320	5020	7170	7371.33	0.32	0	1433	7403	7286	7203	7086	7003	7270	7070	39	2150	500	5010	10	1	7888500	582	-9.85	1.91	12	0.17	-749.00	3865.00	9280	20230620	-20.47	5150	20221031	43.30	9280	-20.47	20230620	6200	19.03	20230911	9280	-20.47	20230620	5170	42.75	20221104	0.00	N	267790	500	39 억		25099	N	N	0	N	00	N
175	20231101	110922	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7420	250	2	3.49	86757000	11777	90.18	7180	7460	7180	9320	5020	7170	7369.82	0.32	0	1332	7403	7286	7203	7086	7003	7270	7070	39	2150	500	5010	10	1	7888500	585	-9.91	1.92	12	0.15	-749.00	3865.00	9280	20230620	-20.04	5150	20221031	44.08	9280	-20.04	20230620	6200	19.68	20230911	9280	-20.04	20230620	5170	43.52	20221104	0.00	N	267790	500	39 억		25099	N	N	0	N	00	N
176	20231101	100909	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7400	230	2	3.21	20777710	2861	21.91	7180	7400	7180	9320	5020	7170	7268.86	0.32	0	717	7403	7286	7203	7086	7003	7270	7070	39	2150	500	5010	10	1	7888500	584	-9.88	1.91	12	0.04	-749.00	3865.00	9280	20230620	-20.26	5150	20221031	43.69	9280	-20.26	20230620	6200	19.35	20230911	9280	-20.26	20230620	5170	43.13	20221104	0.00	N	267790	500	39 억		25099	N	N	0	N	00	N
177	20231101	090910	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	7180	10	2	0.14	4311410	600	4.59	7180	7240	7180	9320	5020	7170	7192.78	0.32	0	50	7403	7286	7203	7086	7003	7270	7070	39	2150	500	5010	10	1	7888500	566	-9.59	1.86	12	0.01	-749.00	3865.00	9280	20230620	-22.63	5150	20221031	39.42	9280	-22.63	20230620	6200	15.81	20230911	9280	-22.63	20230620	5170	38.88	20221104	0.00	N	267790	500	39 억		25099	N	N	0	N	00	N