KissMeData/011080/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	868	-10	5	-1.14	23723521	27134	81.23	878	880	868	1141	615	878	874.31	0.88	0	-222	893	885	877	869	861	889	873	128	263	500	630	1	1	25503363	221	-21.70	0.76	12	0.11	-40.00	1140.00	1493	20230420	-41.86	862	20231204	0.70	980	-11.43	20240102	868	0.00	20240123	1493	-41.86	20230420	862	0.70	20231204	0.00	N	011080	500	127 억		225057	N	N	0	N	00	N
3	20240123	110254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	869	-9	5	-1.03	22984907	26284	78.69	878	880	868	1141	615	878	874.48	0.88	0	242	893	885	877	869	861	889	873	128	263	500	630	1	1	25503363	222	-21.73	0.76	12	0.10	-40.00	1140.00	1493	20230420	-41.80	862	20231204	0.81	980	-11.33	20240102	868	0.12	20240123	1493	-41.80	20230420	862	0.81	20231204	0.00	N	011080	500	127 억		225057	N	N	0	N	00	N
4	20240123	100254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	871	-7	5	-0.80	19906733	22751	68.11	878	880	868	1141	615	878	874.98	0.88	0	491	893	885	877	869	861	889	873	128	263	500	630	1	1	25503363	222	-21.77	0.76	12	0.09	-40.00	1140.00	1493	20230420	-41.66	862	20231204	1.04	980	-11.12	20240102	868	0.35	20240123	1493	-41.66	20230420	862	1.04	20231204	0.00	N	011080	500	127 억		225057	N	N	0	N	00	N
5	20240123	090254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	870	-8	5	-0.91	11863567	13512	40.45	878	880	870	1141	615	878	878.00	0.88	0	-712	893	885	877	869	861	889	873	128	263	500	630	1	1	25503363	222	-21.75	0.76	12	0.05	-40.00	1140.00	1493	20230420	-41.73	862	20231204	0.93	980	-11.22	20240102	868	0.23	20240119	1493	-41.73	20230420	862	0.93	20231204	0.00	N	011080	500	127 억		225057	N	N	0	N	00	N
6	20240119	160252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	869	-16	5	-1.81	61758354	70379	385.49	883	885	868	1150	620	885	877.45	0.92	0	-6499	888	886	883	881	878	887	882	128	265	500	630	1	1	25503363	222	-21.73	0.76	12	0.28	-40.00	1140.00	1493	20230420	-41.80	862	20231204	0.81	980	-11.33	20240102	868	0.12	20240119	1493	-41.80	20230420	862	0.81	20231204	0.00	N	011080	500	127 억		233568	N	N	0	N	00	N
7	20240119	150253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	868	-17	5	-1.92	59553716	67842	371.59	883	885	868	1150	620	885	877.77	0.92	0	-6543	888	886	883	881	878	887	882	128	265	500	630	1	1	25503363	221	-21.70	0.76	12	0.27	-40.00	1140.00	1493	20230420	-41.86	862	20231204	0.70	980	-11.43	20240102	868	0.00	20240119	1493	-41.86	20230420	862	0.70	20231204	0.00	N	011080	500	127 억		233568	N	N	0	N	00	N
8	20240119	140251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	876	-9	5	-1.02	49707100	56532	309.65	883	885	870	1150	620	885	879.22	0.92	0	-1424	888	886	883	881	878	887	882	128	265	500	630	1	1	25503363	223	-21.90	0.77	12	0.22	-40.00	1140.00	1493	20230420	-41.33	862	20231204	1.62	980	-10.61	20240102	870	0.69	20240119	1493	-41.33	20230420	862	1.62	20231204	0.00	N	011080	500	127 억		233568	N	N	0	N	00	N
9	20240119	130253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	876	-9	5	-1.02	46836566	53248	291.66	883	885	870	1150	620	885	879.54	0.92	0	393	888	886	883	881	878	887	882	128	265	500	630	1	1	25503363	223	-21.90	0.77	12	0.21	-40.00	1140.00	1493	20230420	-41.33	862	20231204	1.62	980	-10.61	20240102	870	0.69	20240119	1493	-41.33	20230420	862	1.62	20231204	0.00	N	011080	500	127 억		233568	N	N	0	N	00	N
10	20240119	120254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	878	-7	5	-0.79	46471493	52830	289.37	883	885	870	1150	620	885	879.58	0.92	0	517	888	886	883	881	878	887	882	128	265	500	630	1	1	25503363	224	-21.95	0.77	12	0.21	-40.00	1140.00	1493	20230420	-41.19	862	20231204	1.86	980	-10.41	20240102	870	0.92	20240119	1493	-41.19	20230420	862	1.86	20231204	0.00	N	011080	500	127 억		233568	N	N	0	N	00	N
11	20240119	110253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	880	-5	5	-0.56	29395552	33315	182.48	883	885	878	1150	620	885	882.31	0.92	0	-185	888	886	883	881	878	887	882	128	265	500	630	1	1	25503363	224	-22.00	0.77	12	0.13	-40.00	1140.00	1493	20230420	-41.06	862	20231204	2.09	980	-10.20	20240102	878	0.23	20240119	1493	-41.06	20230420	862	2.09	20231204	0.00	N	011080	500	127 억		233568	N	N	0	N	00	N
12	20240119	100257	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	880	-5	5	-0.56	26880340	30456	166.82	883	885	878	1150	620	885	882.55	0.92	0	-42	888	886	883	881	878	887	882	128	265	500	630	1	1	25503363	224	-22.00	0.77	12	0.12	-40.00	1140.00	1493	20230420	-41.06	862	20231204	2.09	980	-10.20	20240102	878	0.23	20240119	1493	-41.06	20230420	862	2.09	20231204	0.00	N	011080	500	127 억		233568	N	N	0	N	00	N
13	20240119	090252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	880	-5	5	-0.56	10516313	11911	65.24	883	885	880	1150	620	885	882.80	0.92	0	-382	888	886	883	881	878	887	882	128	265	500	630	1	1	25503363	224	-22.00	0.77	12	0.05	-40.00	1140.00	1493	20230420	-41.06	862	20231204	2.09	980	-10.20	20240102	880	0.00	20240119	1493	-41.06	20230420	862	2.09	20231204	0.00	N	011080	500	127 억		233568	N	N	0	N	00	N
14	20240118	160252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	0	3	0.00	16142129	18253	65.13	885	885	880	1150	620	885	884.35	0.92	0	-1085	901	893	889	881	877	891	879	128	265	500	630	1	1	25503363	226	-22.12	0.78	12	0.07	-40.00	1140.00	1493	20230420	-40.72	862	20231204	2.67	980	-9.69	20240102	880	0.57	20240118	1493	-40.72	20230420	862	2.67	20231204	0.00	N	011080	500	127 억		234442	N	N	0	N	00	N
15	20240118	150252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	0	3	0.00	15610797	17650	62.97	885	885	881	1150	620	885	884.46	0.92	0	-1136	901	893	889	881	877	891	879	128	265	500	630	1	1	25503363	226	-22.12	0.78	12	0.07	-40.00	1140.00	1493	20230420	-40.72	862	20231204	2.67	980	-9.69	20240102	881	0.45	20240118	1493	-40.72	20230420	862	2.67	20231204	0.00	N	011080	500	127 억		234442	N	N	0	N	00	N
16	20240118	140253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	882	-3	5	-0.34	14611929	16518	58.94	885	885	882	1150	620	885	884.61	0.92	0	-1120	901	893	889	881	877	891	879	128	265	500	630	1	1	25503363	225	-22.05	0.77	12	0.06	-40.00	1140.00	1493	20230420	-40.92	862	20231204	2.32	980	-10.00	20240102	882	0.00	20240118	1493	-40.92	20230420	862	2.32	20231204	0.00	N	011080	500	127 억		234442	N	N	0	N	00	N
17	20240118	130252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	0	3	0.00	13366786	15111	53.92	885	885	882	1150	620	885	884.57	0.92	0	-1098	901	893	889	881	877	891	879	128	265	500	630	1	1	25503363	226	-22.12	0.78	12	0.06	-40.00	1140.00	1493	20230420	-40.72	862	20231204	2.67	980	-9.69	20240102	882	0.34	20240118	1493	-40.72	20230420	862	2.67	20231204	0.00	N	011080	500	127 억		234442	N	N	0	N	00	N
18	20240118	120253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	0	3	0.00	12615163	14259	50.88	885	885	882	1150	620	885	884.72	0.92	0	-1098	901	893	889	881	877	891	879	128	265	500	630	1	1	25503363	226	-22.12	0.78	12	0.06	-40.00	1140.00	1493	20230420	-40.72	862	20231204	2.67	980	-9.69	20240102	882	0.34	20240118	1493	-40.72	20230420	862	2.67	20231204	0.00	N	011080	500	127 억		234442	N	N	0	N	00	N
19	20240118	110253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	0	3	0.00	10112673	11430	40.78	885	885	882	1150	620	885	884.75	0.92	0	-538	901	893	889	881	877	891	879	128	265	500	630	1	1	25503363	226	-22.12	0.78	12	0.04	-40.00	1140.00	1493	20230420	-40.72	862	20231204	2.67	980	-9.69	20240102	882	0.34	20240118	1493	-40.72	20230420	862	2.67	20231204	0.00	N	011080	500	127 억		234442	N	N	0	N	00	N
20	20240118	100252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	0	3	0.00	9820048	11099	39.60	885	885	882	1150	620	885	884.77	0.92	0	-429	901	893	889	881	877	891	879	128	265	500	630	1	1	25503363	226	-22.12	0.78	12	0.04	-40.00	1140.00	1493	20230420	-40.72	862	20231204	2.67	980	-9.69	20240102	882	0.34	20240118	1493	-40.72	20230420	862	2.67	20231204	0.00	N	011080	500	127 억		234442	N	N	0	N	00	N
21	20240118	090251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	882	-3	5	-0.34	4669462	5278	18.83	885	885	882	1150	620	885	884.70	0.92	0	-375	901	893	889	881	877	891	879	128	265	500	630	1	1	25503363	225	-22.05	0.77	12	0.02	-40.00	1140.00	1493	20230420	-40.92	862	20231204	2.32	980	-10.00	20240102	882	0.00	20240118	1493	-40.92	20230420	862	2.32	20231204	0.00	N	011080	500	127 억		234442	N	N	0	N	00	N
22	20240117	160251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	885	-12	5	-1.34	24968821	27994	37.10	897	897	885	1166	628	897	891.93	0.94	0	-6235	915	906	901	892	887	903	889	128	269	500	640	1	1	25503363	226	-22.12	0.78	12	0.11	-40.00	1140.00	1493	20230420	-40.72	862	20231204	2.67	980	-9.69	20240102	885	0.00	20240117	1493	-40.72	20230420	862	2.67	20231204	0.00	N	011080	500	127 억		240371	N	N	0	N	00	N
23	20240117	150253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	895	-2	5	-0.22	16775084	18773	24.88	897	897	890	1166	628	897	893.58	0.94	0	-6200	915	906	901	892	887	903	889	128	269	500	640	1	1	25503363	228	-22.38	0.79	12	0.07	-40.00	1140.00	1493	20230420	-40.05	862	20231204	3.83	980	-8.67	20240102	890	0.56	20240117	1493	-40.05	20230420	862	3.83	20231204	0.00	N	011080	500	127 억		240371	N	N	0	N	00	N
24	20240117	140251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	896	-1	5	-0.11	12898073	14419	19.11	897	897	890	1166	628	897	894.52	0.94	0	-5961	915	906	901	892	887	903	889	128	269	500	640	1	1	25503363	229	-22.40	0.79	12	0.06	-40.00	1140.00	1493	20230420	-39.99	862	20231204	3.94	980	-8.57	20240102	890	0.67	20240117	1493	-39.99	20230420	862	3.94	20231204	0.00	N	011080	500	127 억		240371	N	N	0	N	00	N
25	20240117	130252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	896	-1	5	-0.11	11166395	12476	16.53	897	897	890	1166	628	897	895.03	0.94	0	-5834	915	906	901	892	887	903	889	128	269	500	640	1	1	25503363	229	-22.40	0.79	12	0.05	-40.00	1140.00	1493	20230420	-39.99	862	20231204	3.94	980	-8.57	20240102	890	0.67	20240117	1493	-39.99	20230420	862	3.94	20231204	0.00	N	011080	500	127 억		240371	N	N	0	N	00	N
26	20240117	120252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	896	-1	5	-0.11	9200562	10276	13.62	897	897	890	1166	628	897	895.34	0.94	0	-5075	915	906	901	892	887	903	889	128	269	500	640	1	1	25503363	229	-22.40	0.79	12	0.04	-40.00	1140.00	1493	20230420	-39.99	862	20231204	3.94	980	-8.57	20240102	890	0.67	20240117	1493	-39.99	20230420	862	3.94	20231204	0.00	N	011080	500	127 억		240371	N	N	0	N	00	N
27	20240117	110252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	897	0	3	0.00	8797528	9825	13.02	897	897	890	1166	628	897	895.42	0.94	0	-4624	915	906	901	892	887	903	889	128	269	500	640	1	1	25503363	229	-22.43	0.79	12	0.04	-40.00	1140.00	1493	20230420	-39.92	862	20231204	4.06	980	-8.47	20240102	890	0.79	20240117	1493	-39.92	20230420	862	4.06	20231204	0.00	N	011080	500	127 억		240371	N	N	0	N	00	N
28	20240117	100251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	896	-1	5	-0.11	7576598	8462	11.21	897	897	890	1166	628	897	895.37	0.94	0	-3864	915	906	901	892	887	903	889	128	269	500	640	1	1	25503363	229	-22.40	0.79	12	0.03	-40.00	1140.00	1493	20230420	-39.99	862	20231204	3.94	980	-8.57	20240102	890	0.67	20240117	1493	-39.99	20230420	862	3.94	20231204	0.00	N	011080	500	127 억		240371	N	N	0	N	00	N
29	20240117	090251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	894	-3	5	-0.33	4598158	5129	6.80	897	897	894	1166	628	897	896.50	0.94	0	-963	915	906	901	892	887	903	889	128	269	500	640	1	1	25503363	228	-22.35	0.78	12	0.02	-40.00	1140.00	1493	20230420	-40.12	862	20231204	3.71	980	-8.78	20240102	894	0.00	20240117	1493	-40.12	20230420	862	3.71	20231204	0.00	N	011080	500	127 억		240371	N	N	0	N	00	N
30	20240116	160251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	897	-13	5	-1.43	68045858	75454	175.29	910	910	896	1183	637	910	901.82	0.96	0	-3857	924	916	910	902	896	914	900	128	273	500	650	1	1	25503363	229	-22.43	0.79	12	0.30	-40.00	1140.00	1493	20230420	-39.92	862	20231204	4.06	980	-8.47	20240102	896	0.11	20240116	1493	-39.92	20230420	862	4.06	20231204	0.00	N	011080	500	127 억		243966	N	N	0	N	00	N
31	20240116	150251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	897	-13	5	-1.43	58667359	64996	151.00	910	910	896	1183	637	910	902.63	0.96	0	-3137	924	916	910	902	896	914	900	128	273	500	650	1	1	25503363	229	-22.43	0.79	12	0.25	-40.00	1140.00	1493	20230420	-39.92	862	20231204	4.06	980	-8.47	20240102	896	0.11	20240116	1493	-39.92	20230420	862	4.06	20231204	0.00	N	011080	500	127 억		243966	N	N	0	N	00	N
32	20240116	140251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	897	-13	5	-1.43	55279266	61219	142.22	910	910	897	1183	637	910	902.98	0.96	0	-3138	924	916	910	902	896	914	900	128	273	500	650	1	1	25503363	229	-22.43	0.79	12	0.24	-40.00	1140.00	1493	20230420	-39.92	862	20231204	4.06	980	-8.47	20240102	897	0.00	20240116	1493	-39.92	20230420	862	4.06	20231204	0.00	N	011080	500	127 억		243966	N	N	0	N	00	N
33	20240116	130252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	902	-8	5	-0.88	51752576	57297	133.11	910	910	897	1183	637	910	903.23	0.96	0	-2518	924	916	910	902	896	914	900	128	273	500	650	1	1	25503363	230	-22.55	0.79	12	0.22	-40.00	1140.00	1493	20230420	-39.58	862	20231204	4.64	980	-7.96	20240102	897	0.56	20240116	1493	-39.58	20230420	862	4.64	20231204	0.00	N	011080	500	127 억		243966	N	N	0	N	00	N
34	20240116	120251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	898	-12	5	-1.32	37740281	41739	96.97	910	910	897	1183	637	910	904.20	0.96	0	-2361	924	916	910	902	896	914	900	128	273	500	650	1	1	25503363	229	-22.45	0.79	12	0.16	-40.00	1140.00	1493	20230420	-39.85	862	20231204	4.18	980	-8.37	20240102	897	0.11	20240116	1493	-39.85	20230420	862	4.18	20231204	0.00	N	011080	500	127 억		243966	N	N	0	N	00	N
35	20240116	110251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	903	-7	5	-0.77	34350962	37963	88.19	910	910	898	1183	637	910	904.85	0.96	0	-2361	924	916	910	902	896	914	900	128	273	500	650	1	1	25503363	230	-22.57	0.79	12	0.15	-40.00	1140.00	1493	20230420	-39.52	862	20231204	4.76	980	-7.86	20240102	898	0.56	20240116	1493	-39.52	20230420	862	4.76	20231204	0.00	N	011080	500	127 억		243966	N	N	0	N	00	N
36	20240116	100251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	901	-9	5	-0.99	26352514	29077	67.55	910	910	900	1183	637	910	906.30	0.96	0	-1069	924	916	910	902	896	914	900	128	273	500	650	1	1	25503363	230	-22.52	0.79	12	0.11	-40.00	1140.00	1493	20230420	-39.65	862	20231204	4.52	980	-8.06	20240102	900	0.11	20240116	1493	-39.65	20230420	862	4.52	20231204	0.00	N	011080	500	127 억		243966	N	N	0	N	00	N
37	20240116	090250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	904	-6	5	-0.66	13976858	15372	35.71	910	910	904	1183	637	910	909.24	0.96	0	-312	924	916	910	902	896	914	900	128	273	500	650	1	1	25503363	231	-22.60	0.79	12	0.06	-40.00	1140.00	1493	20230420	-39.45	862	20231204	4.87	980	-7.76	20240102	904	0.00	20240116	1493	-39.45	20230420	862	4.87	20231204	0.00	N	011080	500	127 억		243966	N	N	0	N	00	N
38	20240115	160250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	910	-8	5	-0.87	39226572	43045	177.75	918	918	904	1193	643	918	911.29	0.97	0	-2744	924	921	918	915	912	919	913	128	275	500	660	1	1	25503363	232	-22.75	0.80	12	0.17	-40.00	1140.00	1493	20230420	-39.05	862	20231204	5.57	980	-7.14	20240102	904	0.66	20240115	1493	-39.05	20230420	862	5.57	20231204	0.00	N	011080	500	127 억		246447	N	N	0	N	00	N
39	20240115	150251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	911	-7	5	-0.76	33040280	36213	149.54	918	918	908	1193	643	918	912.38	0.97	0	-2792	924	921	918	915	912	919	913	128	275	500	660	1	1	25503363	232	-22.77	0.80	12	0.14	-40.00	1140.00	1493	20230420	-38.98	862	20231204	5.68	980	-7.04	20240102	905	0.66	20240102	1493	-38.98	20230420	862	5.68	20231204	0.00	N	011080	500	127 억		246447	N	N	0	N	00	N
40	20240115	140252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	911	-7	5	-0.76	27843191	30490	125.91	918	918	908	1193	643	918	913.19	0.97	0	-2644	924	921	918	915	912	919	913	128	275	500	660	1	1	25503363	232	-22.77	0.80	12	0.12	-40.00	1140.00	1493	20230420	-38.98	862	20231204	5.68	980	-7.04	20240102	905	0.66	20240102	1493	-38.98	20230420	862	5.68	20231204	0.00	N	011080	500	127 억		246447	N	N	0	N	00	N
41	20240115	130250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	915	-3	5	-0.33	16033927	17507	72.30	918	918	912	1193	643	918	915.85	0.97	0	-2639	924	921	918	915	912	919	913	128	275	500	660	1	1	25503363	233	-22.88	0.80	12	0.07	-40.00	1140.00	1493	20230420	-38.71	862	20231204	6.15	980	-6.63	20240102	905	1.10	20240102	1493	-38.71	20230420	862	6.15	20231204	0.00	N	011080	500	127 억		246447	N	N	0	N	00	N
42	20240115	120250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	915	-3	5	-0.33	15011110	16387	67.67	918	918	912	1193	643	918	916.03	0.97	0	-2639	924	921	918	915	912	919	913	128	275	500	660	1	1	25503363	233	-22.88	0.80	12	0.06	-40.00	1140.00	1493	20230420	-38.71	862	20231204	6.15	980	-6.63	20240102	905	1.10	20240102	1493	-38.71	20230420	862	6.15	20231204	0.00	N	011080	500	127 억		246447	N	N	0	N	00	N
43	20240115	110249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	914	-4	5	-0.44	12000894	13090	54.06	918	918	913	1193	643	918	916.80	0.97	0	-2639	924	921	918	915	912	919	913	128	275	500	660	1	1	25503363	233	-22.85	0.80	12	0.05	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	980	-6.73	20240102	905	0.99	20240102	1493	-38.78	20230420	862	6.03	20231204	0.00	N	011080	500	127 억		246447	N	N	0	N	00	N
44	20240115	100249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	914	-4	5	-0.44	10382134	11320	46.75	918	918	913	1193	643	918	917.15	0.97	0	-2036	924	921	918	915	912	919	913	128	275	500	660	1	1	25503363	233	-22.85	0.80	12	0.04	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	980	-6.73	20240102	905	0.99	20240102	1493	-38.78	20230420	862	6.03	20231204	0.00	N	011080	500	127 억		246447	N	N	0	N	00	N
45	20240115	090250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	915	-3	5	-0.33	8516544	9279	38.32	918	918	915	1193	643	918	917.83	0.97	0	-1936	924	921	918	915	912	919	913	128	275	500	660	1	1	25503363	233	-22.88	0.80	12	0.04	-40.00	1140.00	1493	20230420	-38.71	862	20231204	6.15	980	-6.63	20240102	905	1.10	20240102	1493	-38.71	20230420	862	6.15	20231204	0.00	N	011080	500	127 억		246447	N	N	0	N	00	N
46	20240112	160249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	918	-2	5	-0.22	22235981	24216	86.22	920	921	915	1196	644	920	918.24	0.98	0	-2931	926	922	918	914	910	921	913	128	276	500	660	1	1	25503363	234	-22.95	0.81	12	0.09	-40.00	1140.00	1493	20230420	-38.51	862	20231204	6.50	980	-6.33	20240102	905	1.44	20240102	1493	-38.51	20230420	862	6.50	20231204	0.00	N	011080	500	127 억		249180	N	N	0	N	00	N
47	20240112	150250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	0	3	0.00	20956643	22822	81.26	920	921	915	1196	644	920	918.26	0.98	0	-2980	926	922	918	914	910	921	913	128	276	500	660	1	1	25503363	235	-23.00	0.81	12	0.09	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		249180	N	N	0	N	00	N
48	20240112	140250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	917	-3	5	-0.33	19593976	21336	75.97	920	921	915	1196	644	920	918.35	0.98	0	-2980	926	922	918	914	910	921	913	128	276	500	660	1	1	25503363	234	-22.93	0.80	12	0.08	-40.00	1140.00	1493	20230420	-38.58	862	20231204	6.38	980	-6.43	20240102	905	1.33	20240102	1493	-38.58	20230420	862	6.38	20231204	0.00	N	011080	500	127 억		249180	N	N	0	N	00	N
49	20240112	130248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	915	-5	5	-0.54	17573019	19132	68.12	920	921	915	1196	644	920	918.51	0.98	0	-2873	926	922	918	914	910	921	913	128	276	500	660	1	1	25503363	233	-22.88	0.80	12	0.08	-40.00	1140.00	1493	20230420	-38.71	862	20231204	6.15	980	-6.63	20240102	905	1.10	20240102	1493	-38.71	20230420	862	6.15	20231204	0.00	N	011080	500	127 억		249180	N	N	0	N	00	N
50	20240112	120249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	916	-4	5	-0.43	14749635	16048	57.14	920	921	915	1196	644	920	919.09	0.98	0	-1958	926	922	918	914	910	921	913	128	276	500	660	1	1	25503363	234	-22.90	0.80	12	0.06	-40.00	1140.00	1493	20230420	-38.65	862	20231204	6.26	980	-6.53	20240102	905	1.22	20240102	1493	-38.65	20230420	862	6.26	20231204	0.00	N	011080	500	127 억		249180	N	N	0	N	00	N
51	20240112	110249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	918	-2	5	-0.22	13288860	14452	51.46	920	921	915	1196	644	920	919.52	0.98	0	-1826	926	922	918	914	910	921	913	128	276	500	660	1	1	25503363	234	-22.95	0.81	12	0.06	-40.00	1140.00	1493	20230420	-38.51	862	20231204	6.50	980	-6.33	20240102	905	1.44	20240102	1493	-38.51	20230420	862	6.50	20231204	0.00	N	011080	500	127 억		249180	N	N	0	N	00	N
52	20240112	100250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	0	3	0.00	10259902	11155	39.72	920	921	919	1196	644	920	919.76	0.98	0	-1421	926	922	918	914	910	921	913	128	276	500	660	1	1	25503363	235	-23.00	0.81	12	0.04	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		249180	N	N	0	N	00	N
53	20240112	090249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	0	3	0.00	5225600	5680	20.22	920	920	920	1196	644	920	920.00	0.98	0	-1066	926	922	918	914	910	921	913	128	276	500	660	1	1	25503363	235	-23.00	0.81	12	0.02	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		249180	N	N	0	N	00	N
54	20240111	160248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	-2	5	-0.22	25810259	28086	72.36	922	922	914	1198	646	922	918.97	0.98	0	-1413	935	928	922	915	909	932	919	128	276	500	660	1	1	25503363	235	-23.00	0.81	12	0.11	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		250173	N	N	0	N	00	N
55	20240111	150250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	918	-4	5	-0.43	20032954	21770	56.09	922	922	915	1198	646	922	920.21	0.98	0	-1462	935	928	922	915	909	932	919	128	276	500	660	1	1	25503363	234	-22.95	0.81	12	0.09	-40.00	1140.00	1493	20230420	-38.51	862	20231204	6.50	980	-6.33	20240102	905	1.44	20240102	1493	-38.51	20230420	862	6.50	20231204	0.00	N	011080	500	127 억		250173	N	N	0	N	00	N
56	20240111	140249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	921	-1	5	-0.11	19912436	21639	55.75	922	922	915	1198	646	922	920.21	0.98	0	-1462	935	928	922	915	909	932	919	128	276	500	660	1	1	25503363	235	-23.02	0.81	12	0.08	-40.00	1140.00	1493	20230420	-38.31	862	20231204	6.84	980	-6.02	20240102	905	1.77	20240102	1493	-38.31	20230420	862	6.84	20231204	0.00	N	011080	500	127 억		250173	N	N	0	N	00	N
57	20240111	130248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	916	-6	5	-0.65	18349324	19936	51.36	922	922	915	1198	646	922	920.41	0.98	0	-1462	935	928	922	915	909	932	919	128	276	500	660	1	1	25503363	234	-22.90	0.80	12	0.08	-40.00	1140.00	1493	20230420	-38.65	862	20231204	6.26	980	-6.53	20240102	905	1.22	20240102	1493	-38.65	20230420	862	6.26	20231204	0.00	N	011080	500	127 억		250173	N	N	0	N	00	N
58	20240111	120249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	916	-6	5	-0.65	16507605	17924	46.18	922	922	916	1198	646	922	920.98	0.98	0	-1463	935	928	922	915	909	932	919	128	276	500	660	1	1	25503363	234	-22.90	0.80	12	0.07	-40.00	1140.00	1493	20230420	-38.65	862	20231204	6.26	980	-6.53	20240102	905	1.22	20240102	1493	-38.65	20230420	862	6.26	20231204	0.00	N	011080	500	127 억		250173	N	N	0	N	00	N
59	20240111	110251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	921	-1	5	-0.11	10816747	11738	30.24	922	922	920	1198	646	922	921.52	0.98	0	-1464	935	928	922	915	909	932	919	128	276	500	660	1	1	25503363	235	-23.02	0.81	12	0.05	-40.00	1140.00	1493	20230420	-38.31	862	20231204	6.84	980	-6.02	20240102	905	1.77	20240102	1493	-38.31	20230420	862	6.84	20231204	0.00	N	011080	500	127 억		250173	N	N	0	N	00	N
60	20240111	100249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	921	-1	5	-0.11	8999326	9763	25.15	922	922	920	1198	646	922	921.78	0.98	0	-1526	935	928	922	915	909	932	919	128	276	500	660	1	1	25503363	235	-23.02	0.81	12	0.04	-40.00	1140.00	1493	20230420	-38.31	862	20231204	6.84	980	-6.02	20240102	905	1.77	20240102	1493	-38.31	20230420	862	6.84	20231204	0.00	N	011080	500	127 억		250173	N	N	0	N	00	N
61	20240111	090248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	922	0	3	0.00	7027462	7622	19.64	922	922	920	1198	646	922	922.00	0.98	0	-1526	935	928	922	915	909	932	919	128	276	500	660	1	1	25503363	235	-23.05	0.81	12	0.03	-40.00	1140.00	1493	20230420	-38.25	862	20231204	6.96	980	-5.92	20240102	905	1.88	20240102	1493	-38.25	20230420	862	6.96	20231204	0.00	N	011080	500	127 억		250173	N	N	0	N	00	N
62	20240110	160248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	922	4	2	0.44	35700936	38813	126.64	919	929	916	1193	643	918	919.82	0.98	0	-459	924	921	915	912	906	922	913	128	275	500	660	1	1	25503363	235	-23.05	0.81	12	0.15	-40.00	1140.00	1493	20230420	-38.25	862	20231204	6.96	980	-5.92	20240102	905	1.88	20240102	1493	-38.25	20230420	862	6.96	20231204	0.00	N	011080	500	127 억		250681	N	N	0	N	00	N
63	20240110	150248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	919	1	2	0.11	28120385	30561	99.72	919	929	916	1193	643	918	920.14	0.98	0	-505	924	921	915	912	906	922	913	128	275	500	660	1	1	25503363	234	-22.98	0.81	12	0.12	-40.00	1140.00	1493	20230420	-38.45	862	20231204	6.61	980	-6.22	20240102	905	1.55	20240102	1493	-38.45	20230420	862	6.61	20231204	0.00	N	011080	500	127 억		250681	N	N	0	N	00	N
64	20240110	140249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	919	1	2	0.11	27238949	29602	96.59	919	929	916	1193	643	918	920.17	0.98	0	-508	924	921	915	912	906	922	913	128	275	500	660	1	1	25503363	234	-22.98	0.81	12	0.12	-40.00	1140.00	1493	20230420	-38.45	862	20231204	6.61	980	-6.22	20240102	905	1.55	20240102	1493	-38.45	20230420	862	6.61	20231204	0.00	N	011080	500	127 억		250681	N	N	0	N	00	N
65	20240110	130248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	924	6	2	0.65	20042306	21765	71.02	919	929	916	1193	643	918	920.85	0.98	0	-509	924	921	915	912	906	922	913	128	275	500	660	1	1	25503363	236	-23.10	0.81	12	0.09	-40.00	1140.00	1493	20230420	-38.11	862	20231204	7.19	980	-5.71	20240102	905	2.10	20240102	1493	-38.11	20230420	862	7.19	20231204	0.00	N	011080	500	127 억		250681	N	N	0	N	00	N
66	20240110	120248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	924	6	2	0.65	19060833	20700	67.54	919	929	916	1193	643	918	920.81	0.98	0	-527	924	921	915	912	906	922	913	128	275	500	660	1	1	25503363	236	-23.10	0.81	12	0.08	-40.00	1140.00	1493	20230420	-38.11	862	20231204	7.19	980	-5.71	20240102	905	2.10	20240102	1493	-38.11	20230420	862	7.19	20231204	0.00	N	011080	500	127 억		250681	N	N	0	N	00	N
67	20240110	110248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	925	7	2	0.76	15195163	16522	53.91	919	926	916	1193	643	918	919.69	0.98	0	-202	924	921	915	912	906	922	913	128	275	500	660	1	1	25503363	236	-23.12	0.81	12	0.06	-40.00	1140.00	1493	20230420	-38.04	862	20231204	7.31	980	-5.61	20240102	905	2.21	20240102	1493	-38.04	20230420	862	7.31	20231204	0.00	N	011080	500	127 억		250681	N	N	0	N	00	N
68	20240110	100248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	2	2	0.22	11295425	12293	40.11	919	921	916	1193	643	918	918.85	0.98	0	-221	924	921	915	912	906	922	913	128	275	500	660	1	1	25503363	235	-23.00	0.81	12	0.05	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		250681	N	N	0	N	00	N
69	20240110	090248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	2	2	0.22	3898046	4241	13.84	919	920	919	1193	643	918	919.13	0.98	0	-214	924	921	915	912	906	922	913	128	275	500	660	1	1	25503363	235	-23.00	0.81	12	0.02	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		250681	N	N	0	N	00	N
70	20240109	160247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	918	5	2	0.55	27960187	30648	80.26	913	918	909	1186	640	913	912.30	0.98	0	270	923	917	915	909	907	917	909	128	273	500	650	1	1	25503363	234	-22.95	0.81	12	0.12	-40.00	1140.00	1493	20230420	-38.51	862	20231204	6.50	980	-6.33	20240102	905	1.44	20240102	1493	-38.51	20230420	862	6.50	20231204	0.00	N	011080	500	127 억		250460	N	N	0	N	00	N
71	20240109	150248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	917	4	2	0.44	27897765	30580	80.09	913	917	909	1186	640	913	912.29	0.98	0	218	923	917	915	909	907	917	909	128	273	500	650	1	1	25503363	234	-22.93	0.80	12	0.12	-40.00	1140.00	1493	20230420	-38.58	862	20231204	6.38	980	-6.43	20240102	905	1.33	20240102	1493	-38.58	20230420	862	6.38	20231204	0.00	N	011080	500	127 억		250460	N	N	0	N	00	N
72	20240109	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	916	3	2	0.33	26639164	29205	76.48	913	916	909	1186	640	913	912.14	0.98	0	5	923	917	915	909	907	917	909	128	273	500	650	1	1	25503363	234	-22.90	0.80	12	0.11	-40.00	1140.00	1493	20230420	-38.65	862	20231204	6.26	980	-6.53	20240102	905	1.22	20240102	1493	-38.65	20230420	862	6.26	20231204	0.00	N	011080	500	127 억		250460	N	N	0	N	00	N
73	20240109	130247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	913	0	3	0.00	25798734	28286	74.08	913	916	909	1186	640	913	912.07	0.98	0	-224	923	917	915	909	907	917	909	128	273	500	650	1	1	25503363	233	-22.82	0.80	12	0.11	-40.00	1140.00	1493	20230420	-38.85	862	20231204	5.92	980	-6.84	20240102	905	0.88	20240102	1493	-38.85	20230420	862	5.92	20231204	0.00	N	011080	500	127 억		250460	N	N	0	N	00	N
74	20240109	120249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	915	2	2	0.22	24137627	26465	69.31	913	916	909	1186	640	913	912.06	0.98	0	-266	923	917	915	909	907	917	909	128	273	500	650	1	1	25503363	233	-22.88	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.71	862	20231204	6.15	980	-6.63	20240102	905	1.10	20240102	1493	-38.71	20230420	862	6.15	20231204	0.00	N	011080	500	127 억		250460	N	N	0	N	00	N
75	20240109	110247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	916	3	2	0.33	20673175	22681	59.40	913	916	909	1186	640	913	911.48	0.98	0	-266	923	917	915	909	907	917	909	128	273	500	650	1	1	25503363	234	-22.90	0.80	12	0.09	-40.00	1140.00	1493	20230420	-38.65	862	20231204	6.26	980	-6.53	20240102	905	1.22	20240102	1493	-38.65	20230420	862	6.26	20231204	0.00	N	011080	500	127 억		250460	N	N	0	N	00	N
76	20240109	100247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	912	-1	5	-0.11	20380534	22361	58.56	913	915	909	1186	640	913	911.43	0.98	0	-385	923	917	915	909	907	917	909	128	273	500	650	1	1	25503363	233	-22.80	0.80	12	0.09	-40.00	1140.00	1493	20230420	-38.91	862	20231204	5.80	980	-6.94	20240102	905	0.77	20240102	1493	-38.91	20230420	862	5.80	20231204	0.00	N	011080	500	127 억		250460	N	N	0	N	00	N
77	20240109	090247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	913	0	3	0.00	5878042	6438	16.86	913	915	913	1186	640	913	913.02	0.98	0	-732	923	917	915	909	907	917	909	128	273	500	650	1	1	25503363	233	-22.82	0.80	12	0.03	-40.00	1140.00	1493	20230420	-38.85	862	20231204	5.92	980	-6.84	20240102	905	0.88	20240102	1493	-38.85	20230420	862	5.92	20231204	0.00	N	011080	500	127 억		250460	N	N	0	N	00	N
78	20240108	160247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	913	-8	5	-0.87	35062565	38184	171.27	921	921	913	1197	645	921	918.25	0.99	0	-1468	933	927	921	915	909	930	918	128	276	500	660	1	1	25503363	233	-22.82	0.80	12	0.15	-40.00	1140.00	1493	20230420	-38.85	862	20231204	5.92	980	-6.84	20240102	905	0.88	20240102	1493	-38.85	20230420	862	5.92	20231204	0.00	N	011080	500	127 억		251977	N	N	0	N	00	N
79	20240108	150248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	915	-6	5	-0.65	31151177	33908	152.09	921	921	914	1197	645	921	918.70	0.99	0	-1500	933	927	921	915	909	930	918	128	276	500	660	1	1	25503363	233	-22.88	0.80	12	0.13	-40.00	1140.00	1493	20230420	-38.71	862	20231204	6.15	980	-6.63	20240102	905	1.10	20240102	1493	-38.71	20230420	862	6.15	20231204	0.00	N	011080	500	127 억		251977	N	N	0	N	00	N
80	20240108	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	915	-6	5	-0.65	29250708	31831	142.78	921	921	914	1197	645	921	918.94	0.99	0	-1473	933	927	921	915	909	930	918	128	276	500	660	1	1	25503363	233	-22.88	0.80	12	0.12	-40.00	1140.00	1493	20230420	-38.71	862	20231204	6.15	980	-6.63	20240102	905	1.10	20240102	1493	-38.71	20230420	862	6.15	20231204	0.00	N	011080	500	127 억		251977	N	N	0	N	00	N
81	20240108	130246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	917	-4	5	-0.43	28184798	30669	137.57	921	921	914	1197	645	921	919.00	0.99	0	-1011	933	927	921	915	909	930	918	128	276	500	660	1	1	25503363	234	-22.93	0.80	12	0.12	-40.00	1140.00	1493	20230420	-38.58	862	20231204	6.38	980	-6.43	20240102	905	1.33	20240102	1493	-38.58	20230420	862	6.38	20231204	0.00	N	011080	500	127 억		251977	N	N	0	N	00	N
82	20240108	120248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	921	0	3	0.00	22653962	24638	110.51	921	921	914	1197	645	921	919.47	0.99	0	-810	933	927	921	915	909	930	918	128	276	500	660	1	1	25503363	235	-23.02	0.81	12	0.10	-40.00	1140.00	1493	20230420	-38.31	862	20231204	6.84	980	-6.02	20240102	905	1.77	20240102	1493	-38.31	20230420	862	6.84	20231204	0.00	N	011080	500	127 억		251977	N	N	0	N	00	N
83	20240108	110247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	919	-2	5	-0.22	15688707	17068	76.56	921	921	914	1197	645	921	919.19	0.99	0	-486	933	927	921	915	909	930	918	128	276	500	660	1	1	25503363	234	-22.98	0.81	12	0.07	-40.00	1140.00	1493	20230420	-38.45	862	20231204	6.61	980	-6.22	20240102	905	1.55	20240102	1493	-38.45	20230420	862	6.61	20231204	0.00	N	011080	500	127 억		251977	N	N	0	N	00	N
84	20240108	100249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	919	-2	5	-0.22	12088809	13137	58.93	921	921	917	1197	645	921	920.21	0.99	0	-483	933	927	921	915	909	930	918	128	276	500	660	1	1	25503363	234	-22.98	0.81	12	0.05	-40.00	1140.00	1493	20230420	-38.45	862	20231204	6.61	980	-6.22	20240102	905	1.55	20240102	1493	-38.45	20230420	862	6.61	20231204	0.00	N	011080	500	127 억		251977	N	N	0	N	00	N
85	20240108	090247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	921	0	3	0.00	5129436	5570	24.98	921	921	920	1197	645	921	920.90	0.99	0	-534	933	927	921	915	909	930	918	128	276	500	660	1	1	25503363	235	-23.02	0.81	12	0.02	-40.00	1140.00	1493	20230420	-38.31	862	20231204	6.84	980	-6.02	20240102	905	1.77	20240102	1493	-38.31	20230420	862	6.84	20231204	0.00	N	011080	500	127 억		251977	N	N	0	N	00	N
86	20240105	160247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	921	1	2	0.11	20412593	22192	50.77	920	927	915	1196	644	920	919.82	0.99	0	230	953	936	928	911	903	932	907	128	276	500	660	1	1	25503363	235	-23.02	0.81	12	0.09	-40.00	1140.00	1493	20230420	-38.31	862	20231204	6.84	980	-6.02	20240102	905	1.77	20240102	1493	-38.31	20230420	862	6.84	20231204	0.00	N	011080	500	127 억		251477	N	N	0	N	00	N
87	20240105	150247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	921	1	2	0.11	19675666	21391	48.94	920	927	915	1196	644	920	919.81	0.99	0	182	953	936	928	911	903	932	907	128	276	500	660	1	1	25503363	235	-23.02	0.81	12	0.08	-40.00	1140.00	1493	20230420	-38.31	862	20231204	6.84	980	-6.02	20240102	905	1.77	20240102	1493	-38.31	20230420	862	6.84	20231204	0.00	N	011080	500	127 억		251477	N	N	0	N	00	N
88	20240105	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	0	3	0.00	19266255	20946	47.92	920	927	915	1196	644	920	919.81	0.99	0	415	953	936	928	911	903	932	907	128	276	500	660	1	1	25503363	235	-23.00	0.81	12	0.08	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		251477	N	N	0	N	00	N
89	20240105	130247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	922	2	2	0.22	17789416	19342	44.25	920	927	915	1196	644	920	919.73	0.99	0	993	953	936	928	911	903	932	907	128	276	500	660	1	1	25503363	235	-23.05	0.81	12	0.08	-40.00	1140.00	1493	20230420	-38.25	862	20231204	6.96	980	-5.92	20240102	905	1.88	20240102	1493	-38.25	20230420	862	6.96	20231204	0.00	N	011080	500	127 억		251477	N	N	0	N	00	N
90	20240105	120247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	925	5	2	0.54	17419069	18940	43.33	920	927	915	1196	644	920	919.70	0.99	0	993	953	936	928	911	903	932	907	128	276	500	660	1	1	25503363	236	-23.12	0.81	12	0.07	-40.00	1140.00	1493	20230420	-38.04	862	20231204	7.31	980	-5.61	20240102	905	2.21	20240102	1493	-38.04	20230420	862	7.31	20231204	0.00	N	011080	500	127 억		251477	N	N	0	N	00	N
91	20240105	110246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	0	3	0.00	13780079	14980	34.27	920	927	918	1196	644	920	919.90	0.99	0	2099	953	936	928	911	903	932	907	128	276	500	660	1	1	25503363	235	-23.00	0.81	12	0.06	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		251477	N	N	0	N	00	N
92	20240105	100247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	918	-2	5	-0.22	13709081	14903	34.09	920	927	918	1196	644	920	919.89	0.99	0	2100	953	936	928	911	903	932	907	128	276	500	660	1	1	25503363	234	-22.95	0.81	12	0.06	-40.00	1140.00	1493	20230420	-38.51	862	20231204	6.50	980	-6.33	20240102	905	1.44	20240102	1493	-38.51	20230420	862	6.50	20231204	0.00	N	011080	500	127 억		251477	N	N	0	N	00	N
93	20240105	090247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	0	3	0.00	2644080	2874	6.57	920	920	920	1196	644	920	920.00	0.99	0	-185	953	936	928	911	903	932	907	128	276	500	660	1	1	25503363	235	-23.00	0.81	12	0.01	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		251477	N	N	0	N	00	N
94	20240104	160245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	920	-25	5	-2.65	40699774	43711	77.03	945	945	920	1228	662	945	931.11	1.01	0	-5741	961	953	939	931	917	957	935	128	283	500	680	1	1	25503363	235	-23.00	0.81	12	0.17	-40.00	1140.00	1493	20230420	-38.38	862	20231204	6.73	980	-6.12	20240102	905	1.66	20240102	1493	-38.38	20230420	862	6.73	20231204	0.00	N	011080	500	127 억		256974	N	N	0	N	00	N
95	20240104	150246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	924	-21	5	-2.22	34030393	36471	64.27	945	945	924	1228	662	945	933.08	1.01	0	-5202	961	953	939	931	917	957	935	128	283	500	680	1	1	25503363	236	-23.10	0.81	12	0.14	-40.00	1140.00	1493	20230420	-38.11	862	20231204	7.19	980	-5.71	20240102	905	2.10	20240102	1493	-38.11	20230420	862	7.19	20231204	0.00	N	011080	500	127 억		256974	N	N	0	N	00	N
96	20240104	140246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	933	-12	5	-1.27	27911102	29856	52.61	945	945	925	1228	662	945	934.86	1.01	0	-5043	961	953	939	931	917	957	935	128	283	500	680	1	1	25503363	238	-23.32	0.82	12	0.12	-40.00	1140.00	1493	20230420	-37.51	862	20231204	8.24	980	-4.80	20240102	905	3.09	20240102	1493	-37.51	20230420	862	8.24	20231204	0.00	N	011080	500	127 억		256974	N	N	0	N	00	N
97	20240104	130246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	925	-20	5	-2.12	23225648	24841	43.77	945	945	925	1228	662	945	934.97	1.01	0	-4976	961	953	939	931	917	957	935	128	283	500	680	1	1	25503363	236	-23.12	0.81	12	0.10	-40.00	1140.00	1493	20230420	-38.04	862	20231204	7.31	980	-5.61	20240102	905	2.21	20240102	1493	-38.04	20230420	862	7.31	20231204	0.00	N	011080	500	127 억		256974	N	N	0	N	00	N
98	20240104	120246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	926	-19	5	-2.01	21597033	23081	40.67	945	945	926	1228	662	945	935.71	1.01	0	-4996	961	953	939	931	917	957	935	128	283	500	680	1	1	25503363	236	-23.15	0.81	12	0.09	-40.00	1140.00	1493	20230420	-37.98	862	20231204	7.42	980	-5.51	20240102	905	2.32	20240102	1493	-37.98	20230420	862	7.42	20231204	0.00	N	011080	500	127 억		256974	N	N	0	N	00	N
99	20240104	110245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	930	-15	5	-1.59	14636975	15582	27.46	945	945	930	1228	662	945	939.35	1.01	0	-4106	961	953	939	931	917	957	935	128	283	500	680	1	1	25503363	237	-23.25	0.82	12	0.06	-40.00	1140.00	1493	20230420	-37.71	862	20231204	7.89	980	-5.10	20240102	905	2.76	20240102	1493	-37.71	20230420	862	7.89	20231204	0.00	N	011080	500	127 억		256974	N	N	0	N	00	N
100	20240104	100245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	932	-13	5	-1.38	12295661	13071	23.03	945	945	932	1228	662	945	940.68	1.01	0	-2926	961	953	939	931	917	957	935	128	283	500	680	1	1	25503363	238	-23.30	0.82	12	0.05	-40.00	1140.00	1493	20230420	-37.58	862	20231204	8.12	980	-4.90	20240102	905	2.98	20240102	1493	-37.58	20230420	862	8.12	20231204	0.00	N	011080	500	127 억		256974	N	N	0	N	00	N
101	20240104	090246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	944	-1	5	-0.11	6658871	7052	12.43	945	945	936	1228	662	945	944.25	1.01	0	-1436	961	953	939	931	917	957	935	128	283	500	680	1	1	25503363	241	-23.60	0.83	12	0.03	-40.00	1140.00	1493	20230420	-36.77	862	20231204	9.51	980	-3.67	20240102	905	4.31	20240102	1493	-36.77	20230420	862	9.51	20231204	0.00	N	011080	500	127 억		256974	N	N	0	N	00	N
102	20240103	160245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	945	5	2	0.53	53238495	56749	24.05	940	947	925	1222	658	940	937.80	1.02	0	-2482	1016	977	941	902	866	997	922	128	282	500	670	1	1	25503363	241	-23.62	0.83	12	0.22	-40.00	1140.00	1493	20230420	-36.70	862	20231204	9.63	980	-3.57	20240102	905	4.42	20240102	1493	-36.70	20230420	862	9.63	20231204	0.00	N	011080	500	127 억		259209	N	N	0	N	00	N
103	20240103	150245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	940	0	3	0.00	47378237	50544	21.42	940	947	925	1222	658	940	937.37	1.02	0	-2535	1016	977	941	902	866	997	922	128	282	500	670	1	1	25503363	240	-23.50	0.82	12	0.20	-40.00	1140.00	1493	20230420	-37.04	862	20231204	9.05	980	-4.08	20240102	905	3.87	20240102	1493	-37.04	20230420	862	9.05	20231204	0.00	N	011080	500	127 억		259209	N	N	0	N	00	N
104	20240103	140243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	929	-11	5	-1.17	43402945	46291	19.61	940	947	925	1222	658	940	937.61	1.02	0	-1880	1016	977	941	902	866	997	922	128	282	500	670	1	1	25503363	237	-23.23	0.81	12	0.18	-40.00	1140.00	1493	20230420	-37.78	862	20231204	7.77	980	-5.20	20240102	905	2.65	20240102	1493	-37.78	20230420	862	7.77	20231204	0.00	N	011080	500	127 억		259209	N	N	0	N	00	N
105	20240103	130245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	930	-10	5	-1.06	41042752	43757	18.54	940	947	925	1222	658	940	937.97	1.02	0	-1880	1016	977	941	902	866	997	922	128	282	500	670	1	1	25503363	237	-23.25	0.82	12	0.17	-40.00	1140.00	1493	20230420	-37.71	862	20231204	7.89	980	-5.10	20240102	905	2.76	20240102	1493	-37.71	20230420	862	7.89	20231204	0.00	N	011080	500	127 억		259209	N	N	0	N	00	N
106	20240103	120247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	928	-12	5	-1.28	40583015	43261	18.33	940	947	925	1222	658	940	938.10	1.02	0	-1874	1016	977	941	902	866	997	922	128	282	500	670	1	1	25503363	237	-23.20	0.81	12	0.17	-40.00	1140.00	1493	20230420	-37.84	862	20231204	7.66	980	-5.31	20240102	905	2.54	20240102	1493	-37.84	20230420	862	7.66	20231204	0.00	N	011080	500	127 억		259209	N	N	0	N	00	N
107	20240103	110245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	933	-7	5	-0.74	39913020	42538	18.02	940	947	926	1222	658	940	938.29	1.02	0	-1806	1016	977	941	902	866	997	922	128	282	500	670	1	1	25503363	238	-23.32	0.82	12	0.17	-40.00	1140.00	1493	20230420	-37.51	862	20231204	8.24	980	-4.80	20240102	905	3.09	20240102	1493	-37.51	20230420	862	8.24	20231204	0.00	N	011080	500	127 억		259209	N	N	0	N	00	N
108	20240103	100244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	936	-4	5	-0.43	34004427	36179	15.33	940	947	933	1222	658	940	939.89	1.02	0	-2054	1016	977	941	902	866	997	922	128	282	500	670	1	1	25503363	239	-23.40	0.82	12	0.14	-40.00	1140.00	1493	20230420	-37.31	862	20231204	8.58	980	-4.49	20240102	905	3.43	20240102	1493	-37.31	20230420	862	8.58	20231204	0.00	N	011080	500	127 억		259209	N	N	0	N	00	N
109	20240103	090245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	940	0	3	0.00	18149896	19315	8.18	940	940	934	1222	658	940	939.68	1.02	0	-2091	1016	977	941	902	866	997	922	128	282	500	670	1	1	25503363	240	-23.50	0.82	12	0.08	-40.00	1140.00	1493	20230420	-37.04	862	20231204	9.05	980	-4.08	20240102	905	3.87	20240102	1493	-37.04	20230420	862	9.05	20231204	0.00	N	011080	500	127 억		259209	N	N	0	N	00	N
110	20240102	160244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	940	26	2	2.84	221580655	236004	899.75	914	980	905	1188	640	914	938.89	1.00	0	3933	919	916	914	911	909	918	913	128	274	500	650	1	1	25503363	240	-23.50	0.82	12	0.93	-40.00	1140.00	1493	20230420	-37.04	862	20231204	9.05	980	-4.08	20240102	905	3.87	20240102	1493	-37.04	20230420	862	9.05	20231204	0.00	N	011080	500	127 억		254399	N	N	0	N	00	N
111	20240102	150244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	940	26	2	2.84	215639373	229694	875.69	914	980	905	1188	640	914	938.81	1.00	0	4632	919	916	914	911	909	918	913	128	274	500	650	1	1	25503363	240	-23.50	0.82	12	0.90	-40.00	1140.00	1493	20230420	-37.04	862	20231204	9.05	980	-4.08	20240102	905	3.87	20240102	1493	-37.04	20230420	862	9.05	20231204	0.00	N	011080	500	127 억		254399	N	N	0	N	00	N
112	20240102	140245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	948	34	2	3.72	197516766	210344	801.92	914	980	905	1188	640	914	939.02	1.00	0	4664	919	916	914	911	909	918	913	128	274	500	650	1	1	25503363	242	-23.70	0.83	12	0.82	-40.00	1140.00	1493	20230420	-36.50	862	20231204	9.98	980	-3.27	20240102	905	4.75	20240102	1493	-36.50	20230420	862	9.98	20231204	0.00	N	011080	500	127 억		254399	N	N	0	N	00	N
113	20240102	130244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	941	27	2	2.95	188162911	200356	763.84	914	980	905	1188	640	914	939.14	1.00	0	3079	919	916	914	911	909	918	913	128	274	500	650	1	1	25503363	240	-23.52	0.83	12	0.79	-40.00	1140.00	1493	20230420	-36.97	862	20231204	9.16	980	-3.98	20240102	905	3.98	20240102	1493	-36.97	20230420	862	9.16	20231204	0.00	N	011080	500	127 억		254399	N	N	0	N	00	N
114	20240102	120244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	936	22	2	2.41	168619487	179656	684.93	914	980	905	1188	640	914	938.57	1.00	0	4541	919	916	914	911	909	918	913	128	274	500	650	1	1	25503363	239	-23.40	0.82	12	0.70	-40.00	1140.00	1493	20230420	-37.31	862	20231204	8.58	980	-4.49	20240102	905	3.43	20240102	1493	-37.31	20230420	862	8.58	20231204	0.00	N	011080	500	127 억		254399	N	N	0	N	00	N
115	20240102	110245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	914	0	3	0.00	36210197	39631	151.09	914	920	905	1188	640	914	913.68	1.00	0	-377	919	916	914	911	909	918	913	128	274	500	650	1	1	25503363	233	-22.85	0.80	12	0.16	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	920	-0.65	20240102	905	0.99	20240102	1493	-38.78	20230420	862	6.03	20231204	0.00	N	011080	500	127 억		254399	N	N	0	N	00	N
116	20240102	100240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	905	-9	5	-0.98	7355829	8080	30.80	914	914	905	1188	640	914	910.37	1.00	0	494	919	916	914	911	909	918	913	128	274	500	650	1	1	25503363	231	-22.62	0.79	12	0.03	-40.00	1140.00	1493	20230420	-39.38	862	20231204	4.99	914	-0.98	20240102	905	0.00	20240102	1493	-39.38	20230420	862	4.99	20231204	0.00	N	011080	500	127 억		254399	N	N	0	N	00	N
117	20240102	090239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	914	0	3	0.00	0	0	0.00	0	0	0	1188	640	914	0.00	1.00	0	0	919	916	914	911	909	918	913	128	274	500	650	1	1	25503363	233	-22.85	0.80	12	0.00	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	0	0.00	0	0	0.00	0	1493	-38.78	20230420	862	6.03	20231204	0.00	N	011080	500	127 억		254399	N	N	0	N	00	N