KissMeData/032080/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	160421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1597	-29	5	-1.78	118565485	73684	222.61	1626	1628	1590	2110	1139	1626	1608.90	0.68	0	864	1665	1645	1614	1594	1563	1655	1604	107	484	500	1130	1	1	21491029	343	-24.20	0.31	12	0.34	-66.00	5162.00	2415	20221202	-33.87	1445	20230727	10.52	2300	-30.57	20230922	1445	10.52	20230727	2415	-33.87	20221202	1445	10.52	20230727	2.73	N	032080	500	107 억		145873	N	N	0	N	00	N
3	20231130	150422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1596	-30	5	-1.85	112180046	69685	210.53	1626	1628	1590	2110	1139	1626	1609.60	0.68	0	3023	1665	1645	1614	1594	1563	1655	1604	107	484	500	1130	1	1	21491029	343	-24.18	0.31	12	0.32	-66.00	5162.00	2415	20221202	-33.91	1445	20230727	10.45	2300	-30.61	20230922	1445	10.45	20230727	2415	-33.91	20221202	1445	10.45	20230727	2.73	N	032080	500	107 억		145873	N	N	0	N	00	N
4	20231130	140419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1607	-19	5	-1.17	108915670	67643	204.36	1626	1628	1590	2110	1139	1626	1609.94	0.68	0	3271	1665	1645	1614	1594	1563	1655	1604	107	484	500	1130	1	1	21491029	345	-24.35	0.31	12	0.31	-66.00	5162.00	2415	20221202	-33.46	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2415	-33.46	20221202	1445	11.21	20230727	2.73	N	032080	500	107 억		145873	N	N	0	N	00	N
5	20231130	130418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1608	-18	5	-1.11	107425426	66713	201.55	1626	1628	1590	2110	1139	1626	1610.05	0.68	0	3285	1665	1645	1614	1594	1563	1655	1604	107	484	500	1130	1	1	21491029	346	-24.36	0.31	12	0.31	-66.00	5162.00	2415	20221202	-33.42	1445	20230727	11.28	2300	-30.09	20230922	1445	11.28	20230727	2415	-33.42	20221202	1445	11.28	20230727	2.73	N	032080	500	107 억		145873	N	N	0	N	00	N
6	20231130	120426	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	-3	5	-0.18	76424674	47329	142.99	1626	1628	1601	2110	1139	1626	1614.53	0.68	0	-1997	1665	1645	1614	1594	1563	1655	1604	107	484	500	1130	1	1	21491029	349	-24.59	0.31	12	0.22	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.73	N	032080	500	107 억		145873	N	N	0	N	00	N
7	20231130	110422	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1612	-14	5	-0.86	34398690	21282	64.30	1626	1628	1601	2110	1139	1626	1615.90	0.68	0	-2891	1665	1645	1614	1594	1563	1655	1604	107	484	500	1130	1	1	21491029	346	-24.42	0.31	12	0.10	-66.00	5162.00	2415	20221202	-33.25	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2415	-33.25	20221202	1445	11.56	20230727	2.73	N	032080	500	107 억		145873	N	N	0	N	00	N
8	20231130	100417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1616	-10	5	-0.62	25576849	15842	47.86	1626	1628	1601	2110	1139	1626	1613.80	0.68	0	-2845	1665	1645	1614	1594	1563	1655	1604	107	484	500	1130	1	1	21491029	347	-24.48	0.31	12	0.07	-66.00	5162.00	2415	20221202	-33.08	1445	20230727	11.83	2300	-29.74	20230922	1445	11.83	20230727	2415	-33.08	20221202	1445	11.83	20230727	2.73	N	032080	500	107 억		145873	N	N	0	N	00	N
9	20231130	090420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1615	-11	5	-0.68	10295913	6332	19.13	1626	1628	1615	2110	1139	1626	1626.01	0.68	0	-3954	1665	1645	1614	1594	1563	1655	1604	107	484	500	1130	1	1	21491029	347	-24.47	0.31	12	0.03	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	2.73	N	032080	500	107 억		145873	N	N	0	N	00	N
10	20231129	160418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1626	43	2	2.72	52421714	32654	43.06	1585	1634	1583	2055	1109	1583	1605.37	0.69	0	-3071	1629	1606	1591	1568	1553	1598	1560	107	472	500	1100	1	1	21491029	349	-24.64	0.31	12	0.15	-66.00	5162.00	2415	20221202	-32.67	1445	20230727	12.53	2300	-29.30	20230922	1445	12.53	20230727	2415	-32.67	20221202	1445	12.53	20230727	2.78	N	032080	500	107 억		148851	N	N	0	N	00	N
11	20231129	150420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1618	35	2	2.21	45617692	28460	37.53	1585	1634	1583	2055	1109	1583	1602.87	0.69	0	-2992	1629	1606	1591	1568	1553	1598	1560	107	472	500	1100	1	1	21491029	348	-24.52	0.31	12	0.13	-66.00	5162.00	2415	20221202	-33.00	1445	20230727	11.97	2300	-29.65	20230922	1445	11.97	20230727	2415	-33.00	20221202	1445	11.97	20230727	2.78	N	032080	500	107 억		148851	N	N	0	N	00	N
12	20231129	140419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1613	30	2	1.90	42531745	26550	35.01	1585	1634	1583	2055	1109	1583	1601.95	0.69	0	-1935	1629	1606	1591	1568	1553	1598	1560	107	472	500	1100	1	1	21491029	347	-24.44	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	2.78	N	032080	500	107 억		148851	N	N	0	N	00	N
13	20231129	130421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1599	16	2	1.01	33905093	21229	27.99	1585	1614	1583	2055	1109	1583	1597.11	0.69	0	-552	1629	1606	1591	1568	1553	1598	1560	107	472	500	1100	1	1	21491029	344	-24.23	0.31	12	0.10	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2300	-30.48	20230922	1445	10.66	20230727	2415	-33.79	20221202	1445	10.66	20230727	2.78	N	032080	500	107 억		148851	N	N	0	N	00	N
14	20231129	120421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1600	17	2	1.07	17576432	11041	14.56	1585	1601	1583	2055	1109	1583	1591.92	0.69	0	-888	1629	1606	1591	1568	1553	1598	1560	107	472	500	1100	1	1	21491029	344	-24.24	0.31	12	0.05	-66.00	5162.00	2415	20221202	-33.75	1445	20230727	10.73	2300	-30.43	20230922	1445	10.73	20230727	2415	-33.75	20221202	1445	10.73	20230727	2.78	N	032080	500	107 억		148851	N	N	0	N	00	N
15	20231129	110420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1587	4	2	0.25	11272643	7096	9.36	1585	1599	1583	2055	1109	1583	1588.59	0.69	0	-92	1629	1606	1591	1568	1553	1598	1560	107	472	500	1100	1	1	21491029	341	-24.05	0.31	12	0.03	-66.00	5162.00	2415	20221202	-34.29	1445	20230727	9.83	2300	-31.00	20230922	1445	9.83	20230727	2415	-34.29	20221202	1445	9.83	20230727	2.78	N	032080	500	107 억		148851	N	N	0	N	00	N
16	20231129	100417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1586	3	2	0.19	7118131	4488	5.92	1585	1597	1583	2055	1109	1583	1586.04	0.69	0	-76	1629	1606	1591	1568	1553	1598	1560	107	472	500	1100	1	1	21491029	341	-24.03	0.31	12	0.02	-66.00	5162.00	2415	20221202	-34.33	1445	20230727	9.76	2300	-31.04	20230922	1445	9.76	20230727	2415	-34.33	20221202	1445	9.76	20230727	2.78	N	032080	500	107 억		148851	N	N	0	N	00	N
17	20231129	090416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1583	0	3	0.00	2001029	1263	1.67	1585	1588	1583	2055	1109	1583	1584.35	0.69	0	0	1629	1606	1591	1568	1553	1598	1560	107	472	500	1100	1	1	21491029	340	-23.98	0.31	12	0.01	-66.00	5162.00	2415	20221202	-34.45	1445	20230727	9.55	2300	-31.17	20230922	1445	9.55	20230727	2415	-34.45	20221202	1445	9.55	20230727	2.78	N	032080	500	107 억		148851	N	N	0	N	00	N
18	20231128	160419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1583	-6	5	-0.38	120381671	75757	143.74	1590	1614	1576	2065	1113	1589	1589.05	0.72	0	-6089	1629	1609	1599	1579	1569	1604	1574	107	476	500	1110	1	1	21491029	340	-23.98	0.31	12	0.35	-66.00	5162.00	2415	20221202	-34.45	1445	20230727	9.55	2300	-31.17	20230922	1445	9.55	20230727	2415	-34.45	20221202	1445	9.55	20230727	2.79	N	032080	500	107 억		154940	N	N	0	N	00	N
19	20231128	150353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1588	-1	5	-0.06	116137571	73076	138.65	1590	1614	1576	2065	1113	1589	1589.28	0.72	0	-5773	1629	1609	1599	1579	1569	1604	1574	107	476	500	1110	1	1	21491029	341	-24.06	0.31	12	0.34	-66.00	5162.00	2415	20221202	-34.24	1445	20230727	9.90	2300	-30.96	20230922	1445	9.90	20230727	2415	-34.24	20221202	1445	9.90	20230727	2.79	N	032080	500	107 억		154940	N	N	0	N	00	N
20	20231128	140417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1592	3	2	0.19	107023405	67350	127.79	1590	1614	1576	2065	1113	1589	1589.06	0.72	0	-460	1629	1609	1599	1579	1569	1604	1574	107	476	500	1110	1	1	21491029	342	-24.12	0.31	12	0.31	-66.00	5162.00	2415	20221202	-34.08	1445	20230727	10.17	2300	-30.78	20230922	1445	10.17	20230727	2415	-34.08	20221202	1445	10.17	20230727	2.79	N	032080	500	107 억		154940	N	N	0	N	00	N
21	20231128	130416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1590	1	2	0.06	104539111	65791	124.83	1590	1614	1576	2065	1113	1589	1588.96	0.72	0	229	1629	1609	1599	1579	1569	1604	1574	107	476	500	1110	1	1	21491029	342	-24.09	0.31	12	0.31	-66.00	5162.00	2415	20221202	-34.16	1445	20230727	10.03	2300	-30.87	20230922	1445	10.03	20230727	2415	-34.16	20221202	1445	10.03	20230727	2.79	N	032080	500	107 억		154940	N	N	0	N	00	N
22	20231128	120416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1597	8	2	0.50	99858919	62841	119.23	1590	1614	1576	2065	1113	1589	1589.07	0.72	0	-290	1629	1609	1599	1579	1569	1604	1574	107	476	500	1110	1	1	21491029	343	-24.20	0.31	12	0.29	-66.00	5162.00	2415	20221202	-33.87	1445	20230727	10.52	2300	-30.57	20230922	1445	10.52	20230727	2415	-33.87	20221202	1445	10.52	20230727	2.79	N	032080	500	107 억		154940	N	N	0	N	00	N
23	20231128	110415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1597	8	2	0.50	98887317	62232	118.08	1590	1614	1576	2065	1113	1589	1589.01	0.72	0	130	1629	1609	1599	1579	1569	1604	1574	107	476	500	1110	1	1	21491029	343	-24.20	0.31	12	0.29	-66.00	5162.00	2415	20221202	-33.87	1445	20230727	10.52	2300	-30.57	20230922	1445	10.52	20230727	2415	-33.87	20221202	1445	10.52	20230727	2.79	N	032080	500	107 억		154940	N	N	0	N	00	N
24	20231128	100416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1604	15	2	0.94	28215715	17635	33.46	1590	1614	1589	2065	1113	1589	1600.87	0.72	0	-4534	1629	1609	1599	1579	1569	1604	1574	107	476	500	1110	1	1	21491029	345	-24.30	0.31	12	0.08	-66.00	5162.00	2415	20221202	-33.58	1445	20230727	11.00	2300	-30.26	20230922	1445	11.00	20230727	2415	-33.58	20221202	1445	11.00	20230727	2.79	N	032080	500	107 억		154940	N	N	0	N	00	N
25	20231128	090415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1599	10	2	0.63	7324329	4602	8.73	1590	1600	1589	2065	1113	1589	1592.57	0.72	0	-286	1629	1609	1599	1579	1569	1604	1574	107	476	500	1110	1	1	21491029	344	-24.23	0.31	12	0.02	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2300	-30.48	20230922	1445	10.66	20230727	2415	-33.79	20221202	1445	10.66	20230727	2.79	N	032080	500	107 억		154940	N	N	0	N	00	N
26	20231127	160416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1589	-14	5	-0.87	83762111	52350	117.44	1616	1619	1589	2080	1123	1603	1600.04	0.73	0	-884	1645	1623	1609	1587	1573	1621	1585	107	477	500	1120	1	1	21491029	341	-24.08	0.31	12	0.24	-66.00	5162.00	2415	20221202	-34.20	1445	20230727	9.97	2300	-30.91	20230922	1445	9.97	20230727	2415	-34.20	20221202	1445	9.97	20230727	2.74	N	032080	500	107 억		155824	N	N	0	N	00	N
27	20231127	150415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1597	-6	5	-0.37	71961661	44930	100.79	1616	1619	1591	2080	1123	1603	1601.64	0.73	0	-611	1645	1623	1609	1587	1573	1621	1585	107	477	500	1120	1	1	21491029	343	-24.20	0.31	12	0.21	-66.00	5162.00	2415	20221202	-33.87	1445	20230727	10.52	2300	-30.57	20230922	1445	10.52	20230727	2415	-33.87	20221202	1445	10.52	20230727	2.74	N	032080	500	107 억		155824	N	N	0	N	00	N
28	20231127	140418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1598	-5	5	-0.31	70795524	44199	99.15	1616	1619	1591	2080	1123	1603	1601.74	0.73	0	-630	1645	1623	1609	1587	1573	1621	1585	107	477	500	1120	1	1	21491029	343	-24.21	0.31	12	0.21	-66.00	5162.00	2415	20221202	-33.83	1445	20230727	10.59	2300	-30.52	20230922	1445	10.59	20230727	2415	-33.83	20221202	1445	10.59	20230727	2.74	N	032080	500	107 억		155824	N	N	0	N	00	N
29	20231127	130417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1593	-10	5	-0.62	64209685	40076	89.90	1616	1619	1592	2080	1123	1603	1602.20	0.73	0	-630	1645	1623	1609	1587	1573	1621	1585	107	477	500	1120	1	1	21491029	342	-24.14	0.31	12	0.19	-66.00	5162.00	2415	20221202	-34.04	1445	20230727	10.24	2300	-30.74	20230922	1445	10.24	20230727	2415	-34.04	20221202	1445	10.24	20230727	2.74	N	032080	500	107 억		155824	N	N	0	N	00	N
30	20231127	120417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1600	-3	5	-0.19	52612650	32803	73.59	1616	1619	1592	2080	1123	1603	1603.90	0.73	0	-633	1645	1623	1609	1587	1573	1621	1585	107	477	500	1120	1	1	21491029	344	-24.24	0.31	12	0.15	-66.00	5162.00	2415	20221202	-33.75	1445	20230727	10.73	2300	-30.43	20230922	1445	10.73	20230727	2415	-33.75	20221202	1445	10.73	20230727	2.74	N	032080	500	107 억		155824	N	N	0	N	00	N
31	20231127	110411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	7	2	0.44	19400384	12061	27.06	1616	1619	1604	2080	1123	1603	1608.52	0.73	0	-601	1645	1623	1609	1587	1573	1621	1585	107	477	500	1120	1	1	21491029	346	-24.39	0.31	12	0.06	-66.00	5162.00	2415	20221202	-33.33	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2415	-33.33	20221202	1445	11.42	20230727	2.74	N	032080	500	107 억		155824	N	N	0	N	00	N
32	20231127	100411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	7	2	0.44	8953675	5555	12.46	1616	1619	1604	2080	1123	1603	1611.82	0.73	0	-621	1645	1623	1609	1587	1573	1621	1585	107	477	500	1120	1	1	21491029	346	-24.39	0.31	12	0.03	-66.00	5162.00	2415	20221202	-33.33	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2415	-33.33	20221202	1445	11.42	20230727	2.74	N	032080	500	107 억		155824	N	N	0	N	00	N
33	20231127	090412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1604	1	2	0.06	719108	445	1.00	1616	1616	1604	2080	1123	1603	1615.97	0.73	0	0	1645	1623	1609	1587	1573	1621	1585	107	477	500	1120	1	1	21491029	345	-24.30	0.31	12	0.00	-66.00	5162.00	2415	20221202	-33.58	1445	20230727	11.00	2300	-30.26	20230922	1445	11.00	20230727	2415	-33.58	20221202	1445	11.00	20230727	2.74	N	032080	500	107 억		155824	N	N	0	N	00	N
34	20231124	160407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	0	3	0.00	71870593	44577	26.79	1603	1631	1595	2080	1123	1603	1612.28	0.74	0	-2465	1644	1623	1609	1588	1574	1616	1581	107	477	500	1120	1	1	21491029	345	-24.29	0.31	12	0.21	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.74	N	032080	500	107 억		158289	N	N	0	N	00	N
35	20231124	150413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1613	10	2	0.62	67519990	41869	25.16	1603	1631	1595	2080	1123	1603	1612.65	0.74	0	-1516	1644	1623	1609	1588	1574	1616	1581	107	477	500	1120	1	1	21491029	347	-24.44	0.31	12	0.19	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	2.74	N	032080	500	107 억		158289	N	N	0	N	00	N
36	20231124	140414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1615	12	2	0.75	59949554	37160	22.33	1603	1631	1595	2080	1123	1603	1613.28	0.74	0	-2857	1644	1623	1609	1588	1574	1616	1581	107	477	500	1120	1	1	21491029	347	-24.47	0.31	12	0.17	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	2.74	N	032080	500	107 억		158289	N	N	0	N	00	N
37	20231124	130412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1617	14	2	0.87	57952511	35925	21.59	1603	1631	1595	2080	1123	1603	1613.15	0.74	0	-2926	1644	1623	1609	1588	1574	1616	1581	107	477	500	1120	1	1	21491029	348	-24.50	0.31	12	0.17	-66.00	5162.00	2415	20221202	-33.04	1445	20230727	11.90	2300	-29.70	20230922	1445	11.90	20230727	2415	-33.04	20221202	1445	11.90	20230727	2.74	N	032080	500	107 억		158289	N	N	0	N	00	N
38	20231124	120415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1618	15	2	0.94	56557766	35064	21.07	1603	1631	1595	2080	1123	1603	1612.99	0.74	0	-2967	1644	1623	1609	1588	1574	1616	1581	107	477	500	1120	1	1	21491029	348	-24.52	0.31	12	0.16	-66.00	5162.00	2415	20221202	-33.00	1445	20230727	11.97	2300	-29.65	20230922	1445	11.97	20230727	2415	-33.00	20221202	1445	11.97	20230727	2.74	N	032080	500	107 억		158289	N	N	0	N	00	N
39	20231124	110412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1613	10	2	0.62	50245905	31163	18.73	1603	1631	1595	2080	1123	1603	1612.36	0.74	0	-2012	1644	1623	1609	1588	1574	1616	1581	107	477	500	1120	1	1	21491029	347	-24.44	0.31	12	0.15	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	2.74	N	032080	500	107 억		158289	N	N	0	N	00	N
40	20231124	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	16	2	1.00	43897989	27242	16.37	1603	1631	1595	2080	1123	1603	1611.41	0.74	0	-1996	1644	1623	1609	1588	1574	1616	1581	107	477	500	1120	1	1	21491029	348	-24.53	0.31	12	0.13	-66.00	5162.00	2415	20221202	-32.96	1445	20230727	12.04	2300	-29.61	20230922	1445	12.04	20230727	2415	-32.96	20221202	1445	12.04	20230727	2.74	N	032080	500	107 억		158289	N	N	0	N	00	N
41	20231124	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	0	3	0.00	9807450	6116	3.68	1603	1604	1603	2080	1123	1603	1603.57	0.74	0	29	1644	1623	1609	1588	1574	1616	1581	107	477	500	1120	1	1	21491029	345	-24.29	0.31	12	0.03	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.74	N	032080	500	107 억		158289	N	N	0	N	00	N
42	20231123	160406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	-19	5	-1.17	267507625	166214	456.81	1630	1630	1595	2105	1136	1622	1609.42	0.74	0	-80	1634	1627	1622	1615	1610	1625	1613	107	483	500	1130	1	1	21491029	345	-24.29	0.31	12	0.77	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.74	N	032080	500	107 억		158387	N	N	0	N	00	N
43	20231123	150420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	-12	5	-0.74	266169662	165381	454.52	1630	1630	1595	2105	1136	1622	1609.43	0.74	0	28	1634	1627	1622	1615	1610	1625	1613	107	483	500	1130	1	1	21491029	346	-24.39	0.31	12	0.77	-66.00	5162.00	2415	20221202	-33.33	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2415	-33.33	20221202	1445	11.42	20230727	2.74	N	032080	500	107 억		158387	N	N	0	N	00	N
44	20231123	140415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1617	-5	5	-0.31	126654144	78270	215.11	1630	1630	1605	2105	1136	1622	1618.17	0.74	0	951	1634	1627	1622	1615	1610	1625	1613	107	483	500	1130	1	1	21491029	348	-24.50	0.31	12	0.36	-66.00	5162.00	2415	20221202	-33.04	1445	20230727	11.90	2300	-29.70	20230922	1445	11.90	20230727	2415	-33.04	20221202	1445	11.90	20230727	2.74	N	032080	500	107 억		158387	N	N	0	N	00	N
45	20231123	130417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	1	2	0.06	96710641	59675	164.01	1630	1630	1613	2105	1136	1622	1620.62	0.74	0	1437	1634	1627	1622	1615	1610	1625	1613	107	483	500	1130	1	1	21491029	349	-24.59	0.31	12	0.28	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.74	N	032080	500	107 억		158387	N	N	0	N	00	N
46	20231123	120412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	-3	5	-0.18	81240394	50099	137.69	1630	1630	1617	2105	1136	1622	1621.60	0.74	0	1110	1634	1627	1622	1615	1610	1625	1613	107	483	500	1130	1	1	21491029	348	-24.53	0.31	12	0.23	-66.00	5162.00	2415	20221202	-32.96	1445	20230727	12.04	2300	-29.61	20230922	1445	12.04	20230727	2415	-32.96	20221202	1445	12.04	20230727	2.74	N	032080	500	107 억		158387	N	N	0	N	00	N
47	20231123	110419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1629	7	2	0.43	36929156	22748	62.52	1630	1630	1617	2105	1136	1622	1623.40	0.74	0	800	1634	1627	1622	1615	1610	1625	1613	107	483	500	1130	1	1	21491029	350	-24.68	0.32	12	0.11	-66.00	5162.00	2415	20221202	-32.55	1445	20230727	12.73	2300	-29.17	20230922	1445	12.73	20230727	2415	-32.55	20221202	1445	12.73	20230727	2.74	N	032080	500	107 억		158387	N	N	0	N	00	N
48	20231123	100413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1621	-1	5	-0.06	16432666	10117	27.80	1630	1630	1617	2105	1136	1622	1624.26	0.74	0	921	1634	1627	1622	1615	1610	1625	1613	107	483	500	1130	1	1	21491029	348	-24.56	0.31	12	0.05	-66.00	5162.00	2415	20221202	-32.88	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2415	-32.88	20221202	1445	12.18	20230727	2.74	N	032080	500	107 억		158387	N	N	0	N	00	N
49	20231123	090409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1627	5	2	0.31	2664675	1635	4.49	1630	1630	1625	2105	1136	1622	1629.77	0.74	0	-128	1634	1627	1622	1615	1610	1625	1613	107	483	500	1130	1	1	21491029	350	-24.65	0.32	12	0.01	-66.00	5162.00	2415	20221202	-32.63	1445	20230727	12.60	2300	-29.26	20230922	1445	12.60	20230727	2415	-32.63	20221202	1445	12.60	20230727	2.74	N	032080	500	107 억		158387	N	N	0	N	00	N
50	20231122	160359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1622	1	2	0.06	58531914	36086	106.40	1624	1629	1617	2105	1135	1621	1622.01	0.72	0	3290	1639	1629	1620	1610	1601	1635	1616	107	484	500	1130	1	1	21491029	349	-24.58	0.31	12	0.17	-66.00	5162.00	2415	20221202	-32.84	1445	20230727	12.25	2300	-29.48	20230922	1445	12.25	20230727	2415	-32.84	20221202	1445	12.25	20230727	2.74	N	032080	500	107 억		155097	N	N	0	N	00	N
51	20231122	150407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1624	3	2	0.19	50055828	30862	91.00	1624	1629	1617	2105	1135	1621	1621.92	0.72	0	2446	1639	1629	1620	1610	1601	1635	1616	107	484	500	1130	1	1	21491029	349	-24.61	0.31	12	0.14	-66.00	5162.00	2415	20221202	-32.75	1445	20230727	12.39	2300	-29.39	20230922	1445	12.39	20230727	2415	-32.75	20221202	1445	12.39	20230727	2.74	N	032080	500	107 억		155097	N	N	0	N	00	N
52	20231122	140401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1625	4	2	0.25	41224335	25418	74.94	1624	1629	1617	2105	1135	1621	1621.86	0.72	0	2079	1639	1629	1620	1610	1601	1635	1616	107	484	500	1130	1	1	21491029	349	-24.62	0.31	12	0.12	-66.00	5162.00	2415	20221202	-32.71	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2415	-32.71	20221202	1445	12.46	20230727	2.74	N	032080	500	107 억		155097	N	N	0	N	00	N
53	20231122	130415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1625	4	2	0.25	35968777	22189	65.42	1624	1628	1617	2105	1135	1621	1621.02	0.72	0	1754	1639	1629	1620	1610	1601	1635	1616	107	484	500	1130	1	1	21491029	349	-24.62	0.31	12	0.10	-66.00	5162.00	2415	20221202	-32.71	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2415	-32.71	20221202	1445	12.46	20230727	2.74	N	032080	500	107 억		155097	N	N	0	N	00	N
54	20231122	120417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1620	-1	5	-0.06	32272722	19909	58.70	1624	1628	1617	2105	1135	1621	1621.01	0.72	0	209	1639	1629	1620	1610	1601	1635	1616	107	484	500	1130	1	1	21491029	348	-24.55	0.31	12	0.09	-66.00	5162.00	2415	20221202	-32.92	1445	20230727	12.11	2300	-29.57	20230922	1445	12.11	20230727	2415	-32.92	20221202	1445	12.11	20230727	2.74	N	032080	500	107 억		155097	N	N	0	N	00	N
55	20231122	110431	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1625	4	2	0.25	25327264	15623	46.06	1624	1628	1617	2105	1135	1621	1621.15	0.72	0	36	1639	1629	1620	1610	1601	1635	1616	107	484	500	1130	1	1	21491029	349	-24.62	0.31	12	0.07	-66.00	5162.00	2415	20221202	-32.71	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2415	-32.71	20221202	1445	12.46	20230727	2.74	N	032080	500	107 억		155097	N	N	0	N	00	N
56	20231122	100421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	-2	5	-0.12	20040277	12359	36.44	1624	1628	1617	2105	1135	1621	1621.51	0.72	0	-1083	1639	1629	1620	1610	1601	1635	1616	107	484	500	1130	1	1	21491029	348	-24.53	0.31	12	0.06	-66.00	5162.00	2415	20221202	-32.96	1445	20230727	12.04	2300	-29.61	20230922	1445	12.04	20230727	2415	-32.96	20221202	1445	12.04	20230727	2.74	N	032080	500	107 억		155097	N	N	0	N	00	N
57	20231122	090400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1628	7	2	0.43	5581997	3437	10.13	1624	1628	1623	2105	1135	1621	1624.11	0.72	0	-75	1639	1629	1620	1610	1601	1635	1616	107	484	500	1130	1	1	21491029	350	-24.67	0.32	12	0.02	-66.00	5162.00	2415	20221202	-32.59	1445	20230727	12.66	2300	-29.22	20230922	1445	12.66	20230727	2415	-32.59	20221202	1445	12.66	20230727	2.74	N	032080	500	107 억		155097	N	N	0	N	00	N
58	20231121	160404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1621	19	2	1.19	54804178	33916	56.15	1619	1630	1611	2080	1122	1602	1615.88	0.69	0	7456	1628	1615	1607	1594	1586	1611	1590	107	478	500	1120	1	1	21491029	348	-24.56	0.31	12	0.16	-66.00	5162.00	2415	20221202	-32.88	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2415	-32.88	20221202	1445	12.18	20230727	2.74	N	032080	500	107 억		147641	N	N	0	N	00	N
59	20231121	150404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1614	12	2	0.75	41230545	25514	42.24	1619	1630	1611	2080	1122	1602	1616.00	0.69	0	6475	1628	1615	1607	1594	1586	1611	1590	107	478	500	1120	1	1	21491029	347	-24.45	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.17	1445	20230727	11.70	2300	-29.83	20230922	1445	11.70	20230727	2415	-33.17	20221202	1445	11.70	20230727	2.74	N	032080	500	107 억		147641	N	N	0	N	00	N
60	20231121	140359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1614	12	2	0.75	40585523	25116	41.58	1619	1630	1611	2080	1122	1602	1615.92	0.69	0	6471	1628	1615	1607	1594	1586	1611	1590	107	478	500	1120	1	1	21491029	347	-24.45	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.17	1445	20230727	11.70	2300	-29.83	20230922	1445	11.70	20230727	2415	-33.17	20221202	1445	11.70	20230727	2.74	N	032080	500	107 억		147641	N	N	0	N	00	N
61	20231121	130359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1615	13	2	0.81	37211649	23028	38.12	1619	1630	1611	2080	1122	1602	1615.93	0.69	0	6111	1628	1615	1607	1594	1586	1611	1590	107	478	500	1120	1	1	21491029	347	-24.47	0.31	12	0.11	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	2.74	N	032080	500	107 억		147641	N	N	0	N	00	N
62	20231121	120357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1622	20	2	1.25	35238187	21807	36.10	1619	1630	1611	2080	1122	1602	1615.91	0.69	0	6080	1628	1615	1607	1594	1586	1611	1590	107	478	500	1120	1	1	21491029	349	-24.58	0.31	12	0.10	-66.00	5162.00	2415	20221202	-32.84	1445	20230727	12.25	2300	-29.48	20230922	1445	12.25	20230727	2415	-32.84	20221202	1445	12.25	20230727	2.74	N	032080	500	107 억		147641	N	N	0	N	00	N
63	20231121	110357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1617	15	2	0.94	21316975	13179	21.82	1619	1630	1615	2080	1122	1602	1617.50	0.69	0	563	1628	1615	1607	1594	1586	1611	1590	107	478	500	1120	1	1	21491029	348	-24.50	0.31	12	0.06	-66.00	5162.00	2415	20221202	-33.04	1445	20230727	11.90	2300	-29.70	20230922	1445	11.90	20230727	2415	-33.04	20221202	1445	11.90	20230727	2.74	N	032080	500	107 억		147641	N	N	0	N	00	N
64	20231121	100349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	21	2	1.31	12704962	7852	13.00	1619	1630	1616	2080	1122	1602	1618.05	0.69	0	-381	1628	1615	1607	1594	1586	1611	1590	107	478	500	1120	1	1	21491029	349	-24.59	0.31	12	0.04	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.74	N	032080	500	107 억		147641	N	N	0	N	00	N
65	20231121	090353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	17	2	1.06	1044255	645	1.07	1619	1619	1619	2080	1122	1602	1619.00	0.69	0	-54	1628	1615	1607	1594	1586	1611	1590	107	478	500	1120	1	1	21491029	348	-24.53	0.31	12	0.00	-66.00	5162.00	2415	20221202	-32.96	1445	20230727	12.04	2300	-29.61	20230922	1445	12.04	20230727	2415	-32.96	20221202	1445	12.04	20230727	2.74	N	032080	500	107 억		147641	N	N	0	N	00	N
66	20231120	160355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1602	8	2	0.50	96675638	60153	45.49	1605	1620	1599	2070	1116	1594	1607.16	0.63	0	11725	1642	1617	1605	1580	1568	1612	1575	107	476	500	1110	1	1	21491029	344	-24.27	0.31	12	0.28	-66.00	5162.00	2415	20221202	-33.66	1445	20230727	10.87	2300	-30.35	20230922	1445	10.87	20230727	2415	-33.66	20221202	1445	10.87	20230727	2.72	N	032080	500	107 억		135916	N	N	0	N	00	N
67	20231120	150358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1605	11	2	0.69	93598910	58234	44.04	1605	1620	1599	2070	1116	1594	1607.29	0.63	0	11056	1642	1617	1605	1580	1568	1612	1575	107	476	500	1110	1	1	21491029	345	-24.32	0.31	12	0.27	-66.00	5162.00	2415	20221202	-33.54	1445	20230727	11.07	2300	-30.22	20230922	1445	11.07	20230727	2415	-33.54	20221202	1445	11.07	20230727	2.72	N	032080	500	107 억		135916	N	N	0	N	00	N
68	20231120	140358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1607	13	2	0.82	69650421	43307	32.75	1605	1620	1599	2070	1116	1594	1608.29	0.63	0	9955	1642	1617	1605	1580	1568	1612	1575	107	476	500	1110	1	1	21491029	345	-24.35	0.31	12	0.20	-66.00	5162.00	2415	20221202	-33.46	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2415	-33.46	20221202	1445	11.21	20230727	2.72	N	032080	500	107 억		135916	N	N	0	N	00	N
69	20231120	130355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1617	23	2	1.44	65982182	41028	31.03	1605	1620	1599	2070	1116	1594	1608.22	0.63	0	9986	1642	1617	1605	1580	1568	1612	1575	107	476	500	1110	1	1	21491029	348	-24.50	0.31	12	0.19	-66.00	5162.00	2415	20221202	-33.04	1445	20230727	11.90	2300	-29.70	20230922	1445	11.90	20230727	2415	-33.04	20221202	1445	11.90	20230727	2.72	N	032080	500	107 억		135916	N	N	0	N	00	N
70	20231120	120356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1609	15	2	0.94	58708074	36509	27.61	1605	1620	1599	2070	1116	1594	1608.04	0.63	0	7841	1642	1617	1605	1580	1568	1612	1575	107	476	500	1110	1	1	21491029	346	-24.38	0.31	12	0.17	-66.00	5162.00	2415	20221202	-33.37	1445	20230727	11.35	2300	-30.04	20230922	1445	11.35	20230727	2415	-33.37	20221202	1445	11.35	20230727	2.72	N	032080	500	107 억		135916	N	N	0	N	00	N
71	20231120	110354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1618	24	2	1.51	50090972	31174	23.58	1605	1618	1599	2070	1116	1594	1606.82	0.63	0	6952	1642	1617	1605	1580	1568	1612	1575	107	476	500	1110	1	1	21491029	348	-24.52	0.31	12	0.15	-66.00	5162.00	2415	20221202	-33.00	1445	20230727	11.97	2300	-29.65	20230922	1445	11.97	20230727	2415	-33.00	20221202	1445	11.97	20230727	2.72	N	032080	500	107 억		135916	N	N	0	N	00	N
72	20231120	100354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1599	5	2	0.31	39962921	24896	18.83	1605	1615	1599	2070	1116	1594	1605.19	0.63	0	2849	1642	1617	1605	1580	1568	1612	1575	107	476	500	1110	1	1	21491029	344	-24.23	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2300	-30.48	20230922	1445	10.66	20230727	2415	-33.79	20221202	1445	10.66	20230727	2.72	N	032080	500	107 억		135916	N	N	0	N	00	N
73	20231120	090357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	9	2	0.56	937306	584	0.44	1605	1605	1601	2070	1116	1594	1604.98	0.63	0	152	1642	1617	1605	1580	1568	1612	1575	107	476	500	1110	1	1	21491029	345	-24.29	0.31	12	0.00	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.72	N	032080	500	107 억		135916	N	N	0	N	00	N
74	20231117	160404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1594	-30	5	-1.85	211757257	132119	406.95	1611	1630	1593	2110	1137	1624	1602.78	0.63	0	346	1647	1635	1623	1611	1599	1641	1617	107	486	500	1130	1	1	21491029	343	-24.15	0.31	12	0.61	-66.00	5162.00	2415	20221202	-34.00	1445	20230727	10.31	2300	-30.70	20230922	1445	10.31	20230727	2415	-34.00	20221202	1445	10.31	20230727	2.72	N	032080	500	107 억		135570	N	N	0	N	00	N
75	20231117	150406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1600	-24	5	-1.48	190615554	118853	366.08	1611	1630	1595	2110	1137	1624	1603.79	0.63	0	92	1647	1635	1623	1611	1599	1641	1617	107	486	500	1130	1	1	21491029	344	-24.24	0.31	12	0.55	-66.00	5162.00	2415	20221202	-33.75	1445	20230727	10.73	2300	-30.43	20230922	1445	10.73	20230727	2415	-33.75	20221202	1445	10.73	20230727	2.72	N	032080	500	107 억		135570	N	N	0	N	00	N
76	20231117	140405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1619	-5	5	-0.31	29932551	18507	57.00	1611	1630	1611	2110	1137	1624	1617.36	0.63	0	-1044	1647	1635	1623	1611	1599	1641	1617	107	486	500	1130	1	1	21491029	348	-24.53	0.31	12	0.09	-66.00	5162.00	2415	20221202	-32.96	1445	20230727	12.04	2300	-29.61	20230922	1445	12.04	20230727	2415	-32.96	20221202	1445	12.04	20230727	2.72	N	032080	500	107 억		135570	N	N	0	N	00	N
77	20231117	130403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	-1	5	-0.06	29663797	18341	56.49	1611	1630	1611	2110	1137	1624	1617.35	0.63	0	-1044	1647	1635	1623	1611	1599	1641	1617	107	486	500	1130	1	1	21491029	349	-24.59	0.31	12	0.09	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.72	N	032080	500	107 억		135570	N	N	0	N	00	N
78	20231117	120403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1613	-11	5	-0.68	24762949	15301	47.13	1611	1630	1611	2110	1137	1624	1618.39	0.63	0	-1044	1647	1635	1623	1611	1599	1641	1617	107	486	500	1130	1	1	21491029	347	-24.44	0.31	12	0.07	-66.00	5162.00	2415	20221202	-33.21	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2415	-33.21	20221202	1445	11.63	20230727	2.72	N	032080	500	107 억		135570	N	N	0	N	00	N
79	20231117	110405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1611	-13	5	-0.80	16402936	10145	31.25	1611	1630	1611	2110	1137	1624	1616.85	0.63	0	-517	1647	1635	1623	1611	1599	1641	1617	107	486	500	1130	1	1	21491029	346	-24.41	0.31	12	0.05	-66.00	5162.00	2415	20221202	-33.29	1445	20230727	11.49	2300	-29.96	20230922	1445	11.49	20230727	2415	-33.29	20221202	1445	11.49	20230727	2.72	N	032080	500	107 억		135570	N	N	0	N	00	N
80	20231117	100405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1628	4	2	0.25	12532585	7746	23.86	1611	1630	1611	2110	1137	1624	1617.94	0.63	0	1131	1647	1635	1623	1611	1599	1641	1617	107	486	500	1130	1	1	21491029	350	-24.67	0.32	12	0.04	-66.00	5162.00	2415	20221202	-32.59	1445	20230727	12.66	2300	-29.22	20230922	1445	12.66	20230727	2415	-32.59	20221202	1445	12.66	20230727	2.72	N	032080	500	107 억		135570	N	N	0	N	00	N
81	20231117	090405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1625	1	2	0.06	2898404	1799	5.54	1611	1625	1611	2110	1137	1624	1611.12	0.63	0	-5	1647	1635	1623	1611	1599	1641	1617	107	486	500	1130	1	1	21491029	349	-24.62	0.31	12	0.01	-66.00	5162.00	2415	20221202	-32.71	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2415	-32.71	20221202	1445	12.46	20230727	2.72	N	032080	500	107 억		135570	N	N	0	N	00	N
82	20231116	160404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1624	1	2	0.06	47766134	29490	74.05	1611	1635	1611	2105	1137	1623	1619.74	0.59	0	9184	1651	1637	1625	1611	1599	1631	1605	107	482	500	1130	1	1	21491029	349	-24.61	0.31	12	0.14	-66.00	5162.00	2415	20221202	-32.75	1445	20230727	12.39	2300	-29.39	20230922	1445	12.39	20230727	2415	-32.75	20221202	1445	12.39	20230727	2.70	N	032080	500	107 억		126386	N	N	0	N	00	N
83	20231116	150402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1632	9	2	0.55	46669825	28817	72.36	1611	1635	1611	2105	1137	1623	1619.52	0.59	0	8937	1651	1637	1625	1611	1599	1631	1605	107	482	500	1130	1	1	21491029	351	-24.73	0.32	12	0.13	-66.00	5162.00	2415	20221202	-32.42	1445	20230727	12.94	2300	-29.04	20230922	1445	12.94	20230727	2415	-32.42	20221202	1445	12.94	20230727	2.70	N	032080	500	107 억		126386	N	N	0	N	00	N
84	20231116	140356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1630	7	2	0.43	44984103	27781	69.76	1611	1635	1611	2105	1137	1623	1619.24	0.59	0	8591	1651	1637	1625	1611	1599	1631	1605	107	482	500	1130	1	1	21491029	350	-24.70	0.32	12	0.13	-66.00	5162.00	2415	20221202	-32.51	1445	20230727	12.80	2300	-29.13	20230922	1445	12.80	20230727	2415	-32.51	20221202	1445	12.80	20230727	2.70	N	032080	500	107 억		126386	N	N	0	N	00	N
85	20231116	130403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1630	7	2	0.43	42787570	26430	66.37	1611	1635	1611	2105	1137	1623	1618.90	0.59	0	8211	1651	1637	1625	1611	1599	1631	1605	107	482	500	1130	1	1	21491029	350	-24.70	0.32	12	0.12	-66.00	5162.00	2415	20221202	-32.51	1445	20230727	12.80	2300	-29.13	20230922	1445	12.80	20230727	2415	-32.51	20221202	1445	12.80	20230727	2.70	N	032080	500	107 억		126386	N	N	0	N	00	N
86	20231116	120404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1621	-2	5	-0.12	42717728	26387	66.26	1611	1635	1611	2105	1137	1623	1618.89	0.59	0	8210	1651	1637	1625	1611	1599	1631	1605	107	482	500	1130	1	1	21491029	348	-24.56	0.31	12	0.12	-66.00	5162.00	2415	20221202	-32.88	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2415	-32.88	20221202	1445	12.18	20230727	2.70	N	032080	500	107 억		126386	N	N	0	N	00	N
87	20231116	110401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	0	3	0.00	34035068	21036	52.82	1611	1635	1611	2105	1137	1623	1617.94	0.59	0	5251	1651	1637	1625	1611	1599	1631	1605	107	482	500	1130	1	1	21491029	349	-24.59	0.31	12	0.10	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.70	N	032080	500	107 억		126386	N	N	0	N	00	N
88	20231116	100401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1612	-11	5	-0.68	21253684	13163	33.05	1611	1623	1611	2105	1137	1623	1614.65	0.59	0	-245	1651	1637	1625	1611	1599	1631	1605	107	482	500	1130	1	1	21491029	346	-24.42	0.31	12	0.06	-66.00	5162.00	2415	20221202	-33.25	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2415	-33.25	20221202	1445	11.56	20230727	2.70	N	032080	500	107 억		126386	N	N	0	N	00	N
89	20231116	090400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	0	3	0.00	0	0	0.00	0	0	0	2105	1137	1623	0.00	0.59	0	0	1651	1637	1625	1611	1599	1631	1605	107	482	500	1130	1	1	21491029	349	-24.59	0.31	12	0.00	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.70	N	032080	500	107 억		126386	N	N	0	N	00	N
90	20231115	160340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	3	2	0.19	64762902	39824	110.17	1630	1639	1613	2105	1134	1620	1626.24	0.58	0	1300	1636	1627	1611	1602	1586	1632	1607	107	485	500	1130	1	1	21491029	349	-24.59	0.31	12	0.19	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.70	N	032080	500	107 억		123763	N	N	0	N	00	N
91	20231115	150406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1629	9	2	0.56	53629405	33005	91.31	1630	1639	1613	2105	1134	1620	1624.90	0.58	0	965	1636	1627	1611	1602	1586	1632	1607	107	485	500	1130	1	1	21491029	350	-24.68	0.32	12	0.15	-66.00	5162.00	2415	20221202	-32.55	1445	20230727	12.73	2300	-29.17	20230922	1445	12.73	20230727	2415	-32.55	20221202	1445	12.73	20230727	2.70	N	032080	500	107 억		123763	N	N	0	N	00	N
92	20231115	140408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	3	2	0.19	35581796	21899	60.58	1630	1639	1613	2105	1134	1620	1624.83	0.58	0	1504	1636	1627	1611	1602	1586	1632	1607	107	485	500	1130	1	1	21491029	349	-24.59	0.31	12	0.10	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.70	N	032080	500	107 억		123763	N	N	0	N	00	N
93	20231115	130407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1620	0	3	0.00	28786365	17711	49.00	1630	1639	1613	2105	1134	1620	1625.35	0.58	0	1607	1636	1627	1611	1602	1586	1632	1607	107	485	500	1130	1	1	21491029	348	-24.55	0.31	12	0.08	-66.00	5162.00	2415	20221202	-32.92	1445	20230727	12.11	2300	-29.57	20230922	1445	12.11	20230727	2415	-32.92	20221202	1445	12.11	20230727	2.70	N	032080	500	107 억		123763	N	N	0	N	00	N
94	20231115	120409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1620	0	3	0.00	26592643	16356	45.25	1630	1639	1616	2105	1134	1620	1625.88	0.58	0	1608	1636	1627	1611	1602	1586	1632	1607	107	485	500	1130	1	1	21491029	348	-24.55	0.31	12	0.08	-66.00	5162.00	2415	20221202	-32.92	1445	20230727	12.11	2300	-29.57	20230922	1445	12.11	20230727	2415	-32.92	20221202	1445	12.11	20230727	2.70	N	032080	500	107 억		123763	N	N	0	N	00	N
95	20231115	110410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1635	15	2	0.93	15961939	9823	27.18	1630	1639	1616	2105	1134	1620	1624.98	0.58	0	2612	1636	1627	1611	1602	1586	1632	1607	107	485	500	1130	1	1	21491029	351	-24.77	0.32	12	0.05	-66.00	5162.00	2415	20221202	-32.30	1445	20230727	13.15	2300	-28.91	20230922	1445	13.15	20230727	2415	-32.30	20221202	1445	13.15	20230727	2.70	N	032080	500	107 억		123763	N	N	0	N	00	N
96	20231115	100408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1620	0	3	0.00	5488928	3373	9.33	1630	1639	1619	2105	1134	1620	1627.43	0.58	0	-237	1636	1627	1611	1602	1586	1632	1607	107	485	500	1130	1	1	21491029	348	-24.55	0.31	12	0.02	-66.00	5162.00	2415	20221202	-32.92	1445	20230727	12.11	2300	-29.57	20230922	1445	12.11	20230727	2415	-32.92	20221202	1445	12.11	20230727	2.70	N	032080	500	107 억		123763	N	N	0	N	00	N
97	20231115	090404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1632	12	2	0.74	3115341	1910	5.28	1630	1639	1630	2105	1134	1620	1631.38	0.58	0	-141	1636	1627	1611	1602	1586	1632	1607	107	485	500	1130	1	1	21491029	351	-24.73	0.32	12	0.01	-66.00	5162.00	2415	20221202	-32.42	1445	20230727	12.94	2300	-29.04	20230922	1445	12.94	20230727	2415	-32.42	20221202	1445	12.94	20230727	2.70	N	032080	500	107 억		123763	N	N	0	N	00	N
98	20231114	160401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1620	20	2	1.25	58010641	36147	75.20	1595	1620	1595	2080	1120	1600	1604.82	0.52	0	11944	1645	1622	1609	1586	1573	1616	1580	107	480	500	1120	1	1	21491029	348	-24.55	0.31	12	0.17	-66.00	5162.00	2415	20221202	-32.92	1445	20230727	12.11	2300	-29.57	20230922	1445	12.11	20230727	2415	-32.92	20221202	1445	12.11	20230727	2.73	N	032080	500	107 억		111814	N	N	0	N	00	N
99	20231114	150402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1604	4	2	0.25	56819439	35408	73.66	1595	1620	1595	2080	1120	1600	1604.71	0.52	0	11702	1645	1622	1609	1586	1573	1616	1580	107	480	500	1120	1	1	21491029	345	-24.30	0.31	12	0.16	-66.00	5162.00	2415	20221202	-33.58	1445	20230727	11.00	2300	-30.26	20230922	1445	11.00	20230727	2415	-33.58	20221202	1445	11.00	20230727	2.73	N	032080	500	107 억		111814	N	N	0	N	00	N
100	20231114	140403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1608	8	2	0.50	44921814	27992	58.23	1595	1620	1595	2080	1120	1600	1604.81	0.52	0	10798	1645	1622	1609	1586	1573	1616	1580	107	480	500	1120	1	1	21491029	346	-24.36	0.31	12	0.13	-66.00	5162.00	2415	20221202	-33.42	1445	20230727	11.28	2300	-30.09	20230922	1445	11.28	20230727	2415	-33.42	20221202	1445	11.28	20230727	2.73	N	032080	500	107 억		111814	N	N	0	N	00	N
101	20231114	130403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	3	2	0.19	43640721	27195	56.57	1595	1620	1595	2080	1120	1600	1604.73	0.52	0	10559	1645	1622	1609	1586	1573	1616	1580	107	480	500	1120	1	1	21491029	345	-24.29	0.31	12	0.13	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.73	N	032080	500	107 억		111814	N	N	0	N	00	N
102	20231114	120402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1602	2	2	0.12	43222469	26934	56.03	1595	1620	1595	2080	1120	1600	1604.75	0.52	0	10311	1645	1622	1609	1586	1573	1616	1580	107	480	500	1120	1	1	21491029	344	-24.27	0.31	12	0.13	-66.00	5162.00	2415	20221202	-33.66	1445	20230727	10.87	2300	-30.35	20230922	1445	10.87	20230727	2415	-33.66	20221202	1445	10.87	20230727	2.73	N	032080	500	107 억		111814	N	N	0	N	00	N
103	20231114	110407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1607	7	2	0.44	35776035	22291	46.37	1595	1620	1595	2080	1120	1600	1604.95	0.52	0	10233	1645	1622	1609	1586	1573	1616	1580	107	480	500	1120	1	1	21491029	345	-24.35	0.31	12	0.10	-66.00	5162.00	2415	20221202	-33.46	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2415	-33.46	20221202	1445	11.21	20230727	2.73	N	032080	500	107 억		111814	N	N	0	N	00	N
104	20231114	100403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	10	2	0.62	31942036	19908	41.41	1595	1620	1595	2080	1120	1600	1604.48	0.52	0	10164	1645	1622	1609	1586	1573	1616	1580	107	480	500	1120	1	1	21491029	346	-24.39	0.31	12	0.09	-66.00	5162.00	2415	20221202	-33.33	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2415	-33.33	20221202	1445	11.42	20230727	2.73	N	032080	500	107 억		111814	N	N	0	N	00	N
105	20231114	090400	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1595	-5	5	-0.31	3836015	2405	5.00	1595	1596	1595	2080	1120	1600	1595.02	0.52	0	-230	1645	1622	1609	1586	1573	1616	1580	107	480	500	1120	1	1	21491029	343	-24.17	0.31	12	0.01	-66.00	5162.00	2415	20221202	-33.95	1445	20230727	10.38	2300	-30.65	20230922	1445	10.38	20230727	2415	-33.95	20221202	1445	10.38	20230727	2.73	N	032080	500	107 억		111814	N	N	0	N	00	N
106	20231113	160358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1600	-6	5	-0.37	76637120	47482	122.18	1606	1632	1596	2085	1125	1606	1614.11	0.49	0	7332	1680	1642	1624	1586	1568	1634	1578	107	479	500	1120	1	1	21491029	344	-24.24	0.31	12	0.22	-66.00	5162.00	2415	20221202	-33.75	1445	20230727	10.73	2300	-30.43	20230922	1445	10.73	20230727	2415	-33.75	20221202	1445	10.73	20230727	2.75	N	032080	500	107 억		104477	N	N	0	N	00	N
107	20231113	150357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1606	0	3	0.00	74789710	46328	119.21	1606	1632	1596	2085	1125	1606	1614.35	0.49	0	7347	1680	1642	1624	1586	1568	1634	1578	107	479	500	1120	1	1	21491029	345	-24.33	0.31	12	0.22	-66.00	5162.00	2415	20221202	-33.50	1445	20230727	11.14	2300	-30.17	20230922	1445	11.14	20230727	2415	-33.50	20221202	1445	11.14	20230727	2.75	N	032080	500	107 억		104477	N	N	0	N	00	N
108	20231113	140355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1608	2	2	0.12	73705324	45653	117.47	1606	1632	1596	2085	1125	1606	1614.47	0.49	0	7422	1680	1642	1624	1586	1568	1634	1578	107	479	500	1120	1	1	21491029	346	-24.36	0.31	12	0.21	-66.00	5162.00	2415	20221202	-33.42	1445	20230727	11.28	2300	-30.09	20230922	1445	11.28	20230727	2415	-33.42	20221202	1445	11.28	20230727	2.75	N	032080	500	107 억		104477	N	N	0	N	00	N
109	20231113	130354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1615	9	2	0.56	68931557	42673	109.80	1606	1632	1596	2085	1125	1606	1615.34	0.49	0	7210	1680	1642	1624	1586	1568	1634	1578	107	479	500	1120	1	1	21491029	347	-24.47	0.31	12	0.20	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	2.75	N	032080	500	107 억		104477	N	N	0	N	00	N
110	20231113	120355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1616	10	2	0.62	61828102	38255	98.44	1606	1632	1596	2085	1125	1606	1616.21	0.49	0	6482	1680	1642	1624	1586	1568	1634	1578	107	479	500	1120	1	1	21491029	347	-24.48	0.31	12	0.18	-66.00	5162.00	2415	20221202	-33.08	1445	20230727	11.83	2300	-29.74	20230922	1445	11.83	20230727	2415	-33.08	20221202	1445	11.83	20230727	2.75	N	032080	500	107 억		104477	N	N	0	N	00	N
111	20231113	110353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1631	25	2	1.56	46322755	28692	73.83	1606	1631	1596	2085	1125	1606	1614.48	0.49	0	2977	1680	1642	1624	1586	1568	1634	1578	107	479	500	1120	1	1	21491029	351	-24.71	0.32	12	0.13	-66.00	5162.00	2415	20221202	-32.46	1445	20230727	12.87	2300	-29.09	20230922	1445	12.87	20230727	2415	-32.46	20221202	1445	12.87	20230727	2.75	N	032080	500	107 억		104477	N	N	0	N	00	N
112	20231113	100353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1614	8	2	0.50	33036670	20522	52.81	1606	1625	1596	2085	1125	1606	1609.82	0.49	0	223	1680	1642	1624	1586	1568	1634	1578	107	479	500	1120	1	1	21491029	347	-24.45	0.31	12	0.10	-66.00	5162.00	2415	20221202	-33.17	1445	20230727	11.70	2300	-29.83	20230922	1445	11.70	20230727	2415	-33.17	20221202	1445	11.70	20230727	2.75	N	032080	500	107 억		104477	N	N	0	N	00	N
113	20231113	090355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1615	9	2	0.56	3465785	2158	5.55	1606	1615	1606	2085	1125	1606	1606.02	0.49	0	910	1680	1642	1624	1586	1568	1634	1578	107	479	500	1120	1	1	21491029	347	-24.47	0.31	12	0.01	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	2.75	N	032080	500	107 억		104477	N	N	0	N	00	N
114	20231110	160357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1606	-56	5	-3.37	63320358	38853	126.18	1662	1662	1606	2160	1164	1662	1629.74	0.52	0	-6559	1679	1670	1653	1644	1627	1675	1649	107	498	500	1160	1	1	21491029	345	-24.33	0.31	12	0.18	-66.00	5162.00	2415	20221202	-33.50	1445	20230727	11.14	2300	-30.17	20230922	1445	11.14	20230727	2415	-33.50	20221202	1445	11.14	20230727	2.75	N	032080	500	107 억		111002	N	N	0	N	00	N
115	20231110	150401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1621	-41	5	-2.47	46374047	28329	92.00	1662	1662	1621	2160	1164	1662	1636.98	0.52	0	-6477	1679	1670	1653	1644	1627	1675	1649	107	498	500	1160	1	1	21491029	348	-24.56	0.31	12	0.13	-66.00	5162.00	2415	20221202	-32.88	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2415	-32.88	20221202	1445	12.18	20230727	2.75	N	032080	500	107 억		111002	N	N	0	N	00	N
116	20231110	140357	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1638	-24	5	-1.44	36678425	22387	72.70	1662	1662	1631	2160	1164	1662	1638.38	0.52	0	-5287	1679	1670	1653	1644	1627	1675	1649	107	498	500	1160	1	1	21491029	352	-24.82	0.32	12	0.10	-66.00	5162.00	2415	20221202	-32.17	1445	20230727	13.36	2300	-28.78	20230922	1445	13.36	20230727	2415	-32.17	20221202	1445	13.36	20230727	2.75	N	032080	500	107 억		111002	N	N	0	N	00	N
117	20231110	130359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1636	-26	5	-1.56	35882657	21901	71.13	1662	1662	1631	2160	1164	1662	1638.40	0.52	0	-5263	1679	1670	1653	1644	1627	1675	1649	107	498	500	1160	1	1	21491029	352	-24.79	0.32	12	0.10	-66.00	5162.00	2415	20221202	-32.26	1445	20230727	13.22	2300	-28.87	20230922	1445	13.22	20230727	2415	-32.26	20221202	1445	13.22	20230727	2.75	N	032080	500	107 억		111002	N	N	0	N	00	N
118	20231110	120358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1636	-26	5	-1.56	34141953	20837	67.67	1662	1662	1631	2160	1164	1662	1638.53	0.52	0	-5204	1679	1670	1653	1644	1627	1675	1649	107	498	500	1160	1	1	21491029	352	-24.79	0.32	12	0.10	-66.00	5162.00	2415	20221202	-32.26	1445	20230727	13.22	2300	-28.87	20230922	1445	13.22	20230727	2415	-32.26	20221202	1445	13.22	20230727	2.75	N	032080	500	107 억		111002	N	N	0	N	00	N
119	20231110	110356	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1633	-29	5	-1.74	30850397	18824	61.13	1662	1662	1631	2160	1164	1662	1638.89	0.52	0	-4392	1679	1670	1653	1644	1627	1675	1649	107	498	500	1160	1	1	21491029	351	-24.74	0.32	12	0.09	-66.00	5162.00	2415	20221202	-32.38	1445	20230727	13.01	2300	-29.00	20230922	1445	13.01	20230727	2415	-32.38	20221202	1445	13.01	20230727	2.75	N	032080	500	107 억		111002	N	N	0	N	00	N
120	20231110	100358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1634	-28	5	-1.68	25609446	15617	50.72	1662	1662	1633	2160	1164	1662	1639.84	0.52	0	-3647	1679	1670	1653	1644	1627	1675	1649	107	498	500	1160	1	1	21491029	351	-24.76	0.32	12	0.07	-66.00	5162.00	2415	20221202	-32.34	1445	20230727	13.08	2300	-28.96	20230922	1445	13.08	20230727	2415	-32.34	20221202	1445	13.08	20230727	2.75	N	032080	500	107 억		111002	N	N	0	N	00	N
121	20231110	090352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1651	-11	5	-0.66	1425975	858	2.79	1662	1662	1651	2160	1164	1662	1661.98	0.52	0	-116	1679	1670	1653	1644	1627	1675	1649	107	498	500	1160	1	1	21491029	355	-25.02	0.32	12	0.00	-66.00	5162.00	2415	20221202	-31.64	1445	20230727	14.26	2300	-28.22	20230922	1445	14.26	20230727	2415	-31.64	20221202	1445	14.26	20230727	2.75	N	032080	500	107 억		111002	N	N	0	N	00	N
122	20231109	160349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1662	13	2	0.79	50709091	30790	62.47	1653	1662	1636	2140	1155	1649	1646.93	0.52	0	-1712	1690	1669	1654	1633	1618	1662	1626	107	491	500	1150	1	1	21491029	357	-25.18	0.32	12	0.14	-66.00	5162.00	2415	20221202	-31.18	1445	20230727	15.02	2300	-27.74	20230922	1445	15.02	20230727	2415	-31.18	20221202	1445	15.02	20230727	2.70	N	032080	500	107 억		112703	N	N	0	N	00	N
123	20231109	150350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1661	12	2	0.73	48893375	29697	60.25	1653	1661	1636	2140	1155	1649	1646.41	0.52	0	-1704	1690	1669	1654	1633	1618	1662	1626	107	491	500	1150	1	1	21491029	357	-25.17	0.32	12	0.14	-66.00	5162.00	2415	20221202	-31.22	1445	20230727	14.95	2300	-27.78	20230922	1445	14.95	20230727	2415	-31.22	20221202	1445	14.95	20230727	2.70	N	032080	500	107 억		112703	N	N	0	N	00	N
124	20231109	140349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1653	4	2	0.24	43009025	26145	53.04	1653	1653	1636	2140	1155	1649	1645.02	0.52	0	-2108	1690	1669	1654	1633	1618	1662	1626	107	491	500	1150	1	1	21491029	355	-25.05	0.32	12	0.12	-66.00	5162.00	2415	20221202	-31.55	1445	20230727	14.39	2300	-28.13	20230922	1445	14.39	20230727	2415	-31.55	20221202	1445	14.39	20230727	2.70	N	032080	500	107 억		112703	N	N	0	N	00	N
125	20231109	130350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1649	0	3	0.00	34421960	20934	42.47	1653	1653	1636	2140	1155	1649	1644.31	0.52	0	-2122	1690	1669	1654	1633	1618	1662	1626	107	491	500	1150	1	1	21491029	354	-24.98	0.32	12	0.10	-66.00	5162.00	2415	20221202	-31.72	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2415	-31.72	20221202	1445	14.12	20230727	2.70	N	032080	500	107 억		112703	N	N	0	N	00	N
126	20231109	120351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1644	-5	5	-0.30	31882233	19390	39.34	1653	1653	1636	2140	1155	1649	1644.26	0.52	0	-2143	1690	1669	1654	1633	1618	1662	1626	107	491	500	1150	1	1	21491029	353	-24.91	0.32	12	0.09	-66.00	5162.00	2415	20221202	-31.93	1445	20230727	13.77	2300	-28.52	20230922	1445	13.77	20230727	2415	-31.93	20221202	1445	13.77	20230727	2.70	N	032080	500	107 억		112703	N	N	0	N	00	N
127	20231109	110351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1640	-9	5	-0.55	28571220	17371	35.24	1653	1653	1636	2140	1155	1649	1644.77	0.52	0	-2152	1690	1669	1654	1633	1618	1662	1626	107	491	500	1150	1	1	21491029	352	-24.85	0.32	12	0.08	-66.00	5162.00	2415	20221202	-32.09	1445	20230727	13.49	2300	-28.70	20230922	1445	13.49	20230727	2415	-32.09	20221202	1445	13.49	20230727	2.70	N	032080	500	107 억		112703	N	N	0	N	00	N
128	20231109	100347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1646	-3	5	-0.18	18430786	11204	22.73	1653	1653	1637	2140	1155	1649	1645.02	0.52	0	-233	1690	1669	1654	1633	1618	1662	1626	107	491	500	1150	1	1	21491029	354	-24.94	0.32	12	0.05	-66.00	5162.00	2415	20221202	-31.84	1445	20230727	13.91	2300	-28.43	20230922	1445	13.91	20230727	2415	-31.84	20221202	1445	13.91	20230727	2.70	N	032080	500	107 억		112703	N	N	0	N	00	N
129	20231109	090349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	1	2	0.06	865702	524	1.06	1653	1653	1650	2140	1155	1649	1652.10	0.52	0	-200	1690	1669	1654	1633	1618	1662	1626	107	491	500	1150	1	1	21491029	355	-25.00	0.32	12	0.00	-66.00	5162.00	2415	20221202	-31.68	1445	20230727	14.19	2300	-28.26	20230922	1445	14.19	20230727	2415	-31.68	20221202	1445	14.19	20230727	2.70	N	032080	500	107 억		112703	N	N	0	N	00	N
130	20231108	160347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1649	-1	5	-0.06	81517069	49281	54.88	1654	1675	1639	2145	1155	1650	1654.13	0.54	0	-2551	1692	1670	1640	1618	1588	1682	1630	107	495	500	1150	1	1	21491029	354	-24.98	0.32	12	0.23	-66.00	5162.00	2415	20221202	-31.72	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2415	-31.72	20221202	1445	14.12	20230727	2.71	N	032080	500	107 억		115239	N	N	0	N	00	N
131	20231108	150349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1643	-7	5	-0.42	71125556	42959	47.84	1654	1675	1643	2145	1155	1650	1655.66	0.54	0	-1375	1692	1670	1640	1618	1588	1682	1630	107	495	500	1150	1	1	21491029	353	-24.89	0.32	12	0.20	-66.00	5162.00	2415	20221202	-31.97	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2415	-31.97	20221202	1445	13.70	20230727	2.71	N	032080	500	107 억		115239	N	N	0	N	00	N
132	20231108	140347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1644	-6	5	-0.36	70945742	42850	47.72	1654	1675	1643	2145	1155	1650	1655.68	0.54	0	-1269	1692	1670	1640	1618	1588	1682	1630	107	495	500	1150	1	1	21491029	353	-24.91	0.32	12	0.20	-66.00	5162.00	2415	20221202	-31.93	1445	20230727	13.77	2300	-28.52	20230922	1445	13.77	20230727	2415	-31.93	20221202	1445	13.77	20230727	2.71	N	032080	500	107 억		115239	N	N	0	N	00	N
133	20231108	130348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1649	-1	5	-0.06	58983164	35586	39.63	1654	1675	1643	2145	1155	1650	1657.48	0.54	0	400	1692	1670	1640	1618	1588	1682	1630	107	495	500	1150	1	1	21491029	354	-24.98	0.32	12	0.17	-66.00	5162.00	2415	20221202	-31.72	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2415	-31.72	20221202	1445	14.12	20230727	2.71	N	032080	500	107 억		115239	N	N	0	N	00	N
134	20231108	120349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1663	13	2	0.79	53008119	31971	35.60	1654	1675	1643	2145	1155	1650	1658.01	0.54	0	404	1692	1670	1640	1618	1588	1682	1630	107	495	500	1150	1	1	21491029	357	-25.20	0.32	12	0.15	-66.00	5162.00	2415	20221202	-31.14	1445	20230727	15.09	2300	-27.70	20230922	1445	15.09	20230727	2415	-31.14	20221202	1445	15.09	20230727	2.71	N	032080	500	107 억		115239	N	N	0	N	00	N
135	20231108	110347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1647	-3	5	-0.18	43707743	26342	29.34	1654	1675	1643	2145	1155	1650	1659.24	0.54	0	-1059	1692	1670	1640	1618	1588	1682	1630	107	495	500	1150	1	1	21491029	354	-24.95	0.32	12	0.12	-66.00	5162.00	2415	20221202	-31.80	1445	20230727	13.98	2300	-28.39	20230922	1445	13.98	20230727	2415	-31.80	20221202	1445	13.98	20230727	2.71	N	032080	500	107 억		115239	N	N	0	N	00	N
136	20231108	100347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1643	-7	5	-0.42	37864525	22805	25.40	1654	1675	1643	2145	1155	1650	1660.36	0.54	0	637	1692	1670	1640	1618	1588	1682	1630	107	495	500	1150	1	1	21491029	353	-24.89	0.32	12	0.11	-66.00	5162.00	2415	20221202	-31.97	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2415	-31.97	20221202	1445	13.70	20230727	2.71	N	032080	500	107 억		115239	N	N	0	N	00	N
137	20231108	090346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1657	7	2	0.42	3995478	2411	2.68	1654	1662	1650	2145	1155	1650	1657.19	0.54	0	1789	1692	1670	1640	1618	1588	1682	1630	107	495	500	1150	1	1	21491029	356	-25.11	0.32	12	0.01	-66.00	5162.00	2415	20221202	-31.39	1445	20230727	14.67	2300	-27.96	20230922	1445	14.67	20230727	2415	-31.39	20221202	1445	14.67	20230727	2.71	N	032080	500	107 억		115239	N	N	0	N	00	N
138	20231107	160347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1650	32	2	1.98	146914393	89784	113.80	1618	1662	1610	2100	1133	1618	1636.26	0.48	0	11599	1654	1635	1622	1603	1590	1629	1597	107	482	500	1130	1	1	21491029	355	-25.00	0.32	12	0.42	-66.00	5162.00	2415	20221202	-31.68	1445	20230727	14.19	2300	-28.26	20230922	1445	14.19	20230727	2415	-31.68	20221202	1445	14.19	20230727	2.76	N	032080	500	107 억		103640	N	N	0	N	00	N
139	20231107	150348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1643	25	2	1.55	140980702	86180	109.23	1618	1662	1610	2100	1133	1618	1635.89	0.48	0	10302	1654	1635	1622	1603	1590	1629	1597	107	482	500	1130	1	1	21491029	353	-24.89	0.32	12	0.40	-66.00	5162.00	2415	20221202	-31.97	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2415	-31.97	20221202	1445	13.70	20230727	2.76	N	032080	500	107 억		103640	N	N	0	N	00	N
140	20231107	140350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1647	29	2	1.79	123294537	75375	95.54	1618	1662	1610	2100	1133	1618	1635.75	0.48	0	7788	1654	1635	1622	1603	1590	1629	1597	107	482	500	1130	1	1	21491029	354	-24.95	0.32	12	0.35	-66.00	5162.00	2415	20221202	-31.80	1445	20230727	13.98	2300	-28.39	20230922	1445	13.98	20230727	2415	-31.80	20221202	1445	13.98	20230727	2.76	N	032080	500	107 억		103640	N	N	0	N	00	N
141	20231107	130349	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1639	21	2	1.30	82808601	50787	64.37	1618	1645	1610	2100	1133	1618	1630.51	0.48	0	2493	1654	1635	1622	1603	1590	1629	1597	107	482	500	1130	1	1	21491029	352	-24.83	0.32	12	0.24	-66.00	5162.00	2415	20221202	-32.13	1445	20230727	13.43	2300	-28.74	20230922	1445	13.43	20230727	2415	-32.13	20221202	1445	13.43	20230727	2.76	N	032080	500	107 억		103640	N	N	0	N	00	N
142	20231107	120345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1636	18	2	1.11	73024585	44798	56.78	1618	1645	1610	2100	1133	1618	1630.09	0.48	0	1744	1654	1635	1622	1603	1590	1629	1597	107	482	500	1130	1	1	21491029	352	-24.79	0.32	12	0.21	-66.00	5162.00	2415	20221202	-32.26	1445	20230727	13.22	2300	-28.87	20230922	1445	13.22	20230727	2415	-32.26	20221202	1445	13.22	20230727	2.76	N	032080	500	107 억		103640	N	N	0	N	00	N
143	20231107	110347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1640	22	2	1.36	56084809	34479	43.70	1618	1643	1610	2100	1133	1618	1626.64	0.48	0	2215	1654	1635	1622	1603	1590	1629	1597	107	482	500	1130	1	1	21491029	352	-24.85	0.32	12	0.16	-66.00	5162.00	2415	20221202	-32.09	1445	20230727	13.49	2300	-28.70	20230922	1445	13.49	20230727	2415	-32.09	20221202	1445	13.49	20230727	2.76	N	032080	500	107 억		103640	N	N	0	N	00	N
144	20231107	100350	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1640	22	2	1.36	45105488	27767	35.19	1618	1643	1610	2100	1133	1618	1624.43	0.48	0	2436	1654	1635	1622	1603	1590	1629	1597	107	482	500	1130	1	1	21491029	352	-24.85	0.32	12	0.13	-66.00	5162.00	2415	20221202	-32.09	1445	20230727	13.49	2300	-28.70	20230922	1445	13.49	20230727	2415	-32.09	20221202	1445	13.49	20230727	2.76	N	032080	500	107 억		103640	N	N	0	N	00	N
145	20231107	090342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1610	-8	5	-0.49	15577485	9651	12.23	1618	1618	1610	2100	1133	1618	1614.08	0.48	0	-4761	1654	1635	1622	1603	1590	1629	1597	107	482	500	1130	1	1	21491029	346	-24.39	0.31	12	0.04	-66.00	5162.00	2415	20221202	-33.33	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2415	-33.33	20221202	1445	11.42	20230727	2.76	N	032080	500	107 억		103640	N	N	0	N	00	N
146	20231106	160339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1618	2	2	0.12	127900408	78796	175.24	1621	1641	1609	2100	1132	1616	1623.20	0.42	0	13874	1635	1625	1607	1597	1579	1630	1602	107	484	500	1130	1	1	21491029	348	-24.52	0.31	12	0.37	-66.00	5162.00	2415	20221202	-33.00	1445	20230727	11.97	2300	-29.65	20230922	1445	11.97	20230727	2415	-33.00	20221202	1445	11.97	20230727	2.89	N	032080	500	107 억		89766	N	N	0	N	00	N
147	20231106	150341	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1622	6	2	0.37	123523456	76096	169.24	1621	1641	1609	2100	1132	1616	1623.26	0.42	0	13884	1635	1625	1607	1597	1579	1630	1602	107	484	500	1130	1	1	21491029	349	-24.58	0.31	12	0.35	-66.00	5162.00	2415	20221202	-32.84	1445	20230727	12.25	2300	-29.48	20230922	1445	12.25	20230727	2415	-32.84	20221202	1445	12.25	20230727	2.89	N	032080	500	107 억		89766	N	N	0	N	00	N
148	20231106	140339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1634	18	2	1.11	90171652	55606	123.67	1621	1641	1609	2100	1132	1616	1621.62	0.42	0	13063	1635	1625	1607	1597	1579	1630	1602	107	484	500	1130	1	1	21491029	351	-24.76	0.32	12	0.26	-66.00	5162.00	2415	20221202	-32.34	1445	20230727	13.08	2300	-28.96	20230922	1445	13.08	20230727	2415	-32.34	20221202	1445	13.08	20230727	2.89	N	032080	500	107 억		89766	N	N	0	N	00	N
149	20231106	130343	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1629	13	2	0.80	76957416	47498	105.64	1621	1641	1609	2100	1132	1616	1620.22	0.42	0	13129	1635	1625	1607	1597	1579	1630	1602	107	484	500	1130	1	1	21491029	350	-24.68	0.32	12	0.22	-66.00	5162.00	2415	20221202	-32.55	1445	20230727	12.73	2300	-29.17	20230922	1445	12.73	20230727	2415	-32.55	20221202	1445	12.73	20230727	2.89	N	032080	500	107 억		89766	N	N	0	N	00	N
150	20231106	120342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1615	-1	5	-0.06	62181488	38433	85.48	1621	1630	1609	2100	1132	1616	1617.92	0.42	0	12315	1635	1625	1607	1597	1579	1630	1602	107	484	500	1130	1	1	21491029	347	-24.47	0.31	12	0.18	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	2.89	N	032080	500	107 억		89766	N	N	0	N	00	N
151	20231106	110342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	7	2	0.43	52441390	32410	72.08	1621	1630	1609	2100	1132	1616	1618.06	0.42	0	9339	1635	1625	1607	1597	1579	1630	1602	107	484	500	1130	1	1	21491029	349	-24.59	0.31	12	0.15	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.89	N	032080	500	107 억		89766	N	N	0	N	00	N
152	20231106	100323	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1623	7	2	0.43	35148548	21737	48.34	1621	1623	1609	2100	1132	1616	1616.99	0.42	0	4688	1635	1625	1607	1597	1579	1630	1602	107	484	500	1130	1	1	21491029	349	-24.59	0.31	12	0.10	-66.00	5162.00	2415	20221202	-32.80	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2415	-32.80	20221202	1445	12.32	20230727	2.89	N	032080	500	107 억		89766	N	N	0	N	00	N
153	20231106	090342	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1621	5	2	0.31	6247007	3854	8.57	1621	1621	1620	2100	1132	1616	1620.92	0.42	0	-359	1635	1625	1607	1597	1579	1630	1602	107	484	500	1130	1	1	21491029	348	-24.56	0.31	12	0.02	-66.00	5162.00	2415	20221202	-32.88	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2415	-32.88	20221202	1445	12.18	20230727	2.89	N	032080	500	107 억		89766	N	N	0	N	00	N
154	20231103	160336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1616	21	2	1.32	70482198	43963	16.53	1595	1617	1589	2070	1117	1595	1603.22	0.44	0	-3823	1755	1674	1628	1547	1501	1652	1525	107	475	500	1110	1	1	21491029	347	-24.48	0.31	12	0.20	-66.00	5162.00	2415	20221202	-33.08	1445	20230727	11.83	2300	-29.74	20230922	1445	11.83	20230727	2415	-33.08	20221202	1445	11.83	20230727	2.66	N	032080	500	107 억		93544	N	N	0	N	00	N
155	20231103	150338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1615	20	2	1.25	66031657	41208	15.49	1595	1617	1589	2070	1117	1595	1602.40	0.44	0	-3807	1755	1674	1628	1547	1501	1652	1525	107	475	500	1110	1	1	21491029	347	-24.47	0.31	12	0.19	-66.00	5162.00	2415	20221202	-33.13	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2415	-33.13	20221202	1445	11.76	20230727	2.66	N	032080	500	107 억		93544	N	N	0	N	00	N
156	20231103	140338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1601	6	2	0.38	56108611	35044	13.18	1595	1617	1589	2070	1117	1595	1601.09	0.44	0	-3236	1755	1674	1628	1547	1501	1652	1525	107	475	500	1110	1	1	21491029	344	-24.26	0.31	12	0.16	-66.00	5162.00	2415	20221202	-33.71	1445	20230727	10.80	2300	-30.39	20230922	1445	10.80	20230727	2415	-33.71	20221202	1445	10.80	20230727	2.66	N	032080	500	107 억		93544	N	N	0	N	00	N
157	20231103	130336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1601	6	2	0.38	47485446	29672	11.16	1595	1617	1589	2070	1117	1595	1600.35	0.44	0	-3254	1755	1674	1628	1547	1501	1652	1525	107	475	500	1110	1	1	21491029	344	-24.26	0.31	12	0.14	-66.00	5162.00	2415	20221202	-33.71	1445	20230727	10.80	2300	-30.39	20230922	1445	10.80	20230727	2415	-33.71	20221202	1445	10.80	20230727	2.66	N	032080	500	107 억		93544	N	N	0	N	00	N
158	20231103	120335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1604	9	2	0.56	42715938	26693	10.04	1595	1617	1589	2070	1117	1595	1600.27	0.44	0	-4030	1755	1674	1628	1547	1501	1652	1525	107	475	500	1110	1	1	21491029	345	-24.30	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.58	1445	20230727	11.00	2300	-30.26	20230922	1445	11.00	20230727	2415	-33.58	20221202	1445	11.00	20230727	2.66	N	032080	500	107 억		93544	N	N	0	N	00	N
159	20231103	110339	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1603	8	2	0.50	39727211	24827	9.33	1595	1617	1589	2070	1117	1595	1600.16	0.44	0	-4177	1755	1674	1628	1547	1501	1652	1525	107	475	500	1110	1	1	21491029	345	-24.29	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.66	N	032080	500	107 억		93544	N	N	0	N	00	N
160	20231103	100334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1616	21	2	1.32	30540567	19084	7.18	1595	1617	1589	2070	1117	1595	1600.32	0.44	0	-3835	1755	1674	1628	1547	1501	1652	1525	107	475	500	1110	1	1	21491029	347	-24.48	0.31	12	0.09	-66.00	5162.00	2415	20221202	-33.08	1445	20230727	11.83	2300	-29.74	20230922	1445	11.83	20230727	2415	-33.08	20221202	1445	11.83	20230727	2.66	N	032080	500	107 억		93544	N	N	0	N	00	N
161	20231103	090334	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1608	13	2	0.82	12203970	7638	2.87	1595	1608	1595	2070	1117	1595	1597.80	0.44	0	-1444	1755	1674	1628	1547	1501	1652	1525	107	475	500	1110	1	1	21491029	346	-24.36	0.31	12	0.04	-66.00	5162.00	2415	20221202	-33.42	1445	20230727	11.28	2300	-30.09	20230922	1445	11.28	20230727	2415	-33.42	20221202	1445	11.28	20230727	2.66	N	032080	500	107 억		93544	N	N	0	N	00	N
162	20231102	160333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1595	-39	5	-2.39	432839958	265228	242.76	1700	1709	1582	2120	1144	1634	1631.95	0.67	0	-49713	1728	1681	1603	1556	1478	1704	1579	107	486	500	1140	1	1	21491029	343	-24.17	0.31	12	1.23	-66.00	5162.00	2415	20221202	-33.95	1445	20230727	10.38	2300	-30.65	20230922	1445	10.38	20230727	2415	-33.95	20221202	1445	10.38	20230727	2.66	N	032080	500	107 억		143257	N	N	0	N	00	N
163	20231102	150338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1595	-39	5	-2.39	426261286	261100	238.98	1700	1709	1582	2120	1144	1634	1632.56	0.67	0	-49541	1728	1681	1603	1556	1478	1704	1579	107	486	500	1140	1	1	21491029	343	-24.17	0.31	12	1.21	-66.00	5162.00	2415	20221202	-33.95	1445	20230727	10.38	2300	-30.65	20230922	1445	10.38	20230727	2415	-33.95	20221202	1445	10.38	20230727	2.66	N	032080	500	107 억		143257	N	N	0	N	00	N
164	20231102	140332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1593	-41	5	-2.51	413857943	253315	231.85	1700	1709	1582	2120	1144	1634	1633.77	0.67	0	-48084	1728	1681	1603	1556	1478	1704	1579	107	486	500	1140	1	1	21491029	342	-24.14	0.31	12	1.18	-66.00	5162.00	2415	20221202	-34.04	1445	20230727	10.24	2300	-30.74	20230922	1445	10.24	20230727	2415	-34.04	20221202	1445	10.24	20230727	2.66	N	032080	500	107 억		143257	N	N	0	N	00	N
165	20231102	130335	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1595	-39	5	-2.39	403756741	246970	226.05	1700	1709	1582	2120	1144	1634	1634.84	0.67	0	-45086	1728	1681	1603	1556	1478	1704	1579	107	486	500	1140	1	1	21491029	343	-24.17	0.31	12	1.15	-66.00	5162.00	2415	20221202	-33.95	1445	20230727	10.38	2300	-30.65	20230922	1445	10.38	20230727	2415	-33.95	20221202	1445	10.38	20230727	2.66	N	032080	500	107 억		143257	N	N	0	N	00	N
166	20231102	120332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1597	-37	5	-2.26	392121860	239658	219.35	1700	1709	1582	2120	1144	1634	1636.17	0.67	0	-43675	1728	1681	1603	1556	1478	1704	1579	107	486	500	1140	1	1	21491029	343	-24.20	0.31	12	1.12	-66.00	5162.00	2415	20221202	-33.87	1445	20230727	10.52	2300	-30.57	20230922	1445	10.52	20230727	2415	-33.87	20221202	1445	10.52	20230727	2.66	N	032080	500	107 억		143257	N	N	0	N	00	N
167	20231102	110332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1582	-52	5	-3.18	374541718	228597	209.23	1700	1709	1582	2120	1144	1634	1638.44	0.67	0	-42025	1728	1681	1603	1556	1478	1704	1579	107	486	500	1140	1	1	21491029	340	-23.97	0.31	12	1.06	-66.00	5162.00	2415	20221202	-34.49	1445	20230727	9.48	2300	-31.22	20230922	1445	9.48	20230727	2415	-34.49	20221202	1445	9.48	20230727	2.66	N	032080	500	107 억		143257	N	N	0	N	00	N
168	20231102	100333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1607	-27	5	-1.65	289995744	175477	160.61	1700	1709	1595	2120	1144	1634	1652.61	0.67	0	-35056	1728	1681	1603	1556	1478	1704	1579	107	486	500	1140	1	1	21491029	345	-24.35	0.31	12	0.82	-66.00	5162.00	2415	20221202	-33.46	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2415	-33.46	20221202	1445	11.21	20230727	2.66	N	032080	500	107 억		143257	N	N	0	N	00	N
169	20231102	090336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1646	12	2	0.73	152787107	90742	83.05	1700	1709	1633	2120	1144	1634	1683.75	0.67	0	-9810	1728	1681	1603	1556	1478	1704	1579	107	486	500	1140	1	1	21491029	354	-24.94	0.32	12	0.42	-66.00	5162.00	2415	20221202	-31.84	1445	20230727	13.91	2300	-28.43	20230922	1445	13.91	20230727	2415	-31.84	20221202	1445	13.91	20230727	2.66	N	032080	500	107 억		143257	N	N	0	N	00	N
170	20231101	160333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1634	91	2	5.90	137702304	88369	316.04	1532	1650	1525	2005	1081	1543	1555.57	0.72	0	-11934	1607	1575	1543	1511	1479	1559	1495	107	462	500	1080	1	1	21491029	351	-24.76	0.32	12	0.41	-66.00	5162.00	2415	20221202	-32.34	1445	20230727	13.08	2300	-28.96	20230922	1445	13.08	20230727	2415	-32.34	20221202	1445	13.08	20230727	2.66	N	032080	500	107 억		155161	N	N	0	N	00	N
171	20231101	150332	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1558	15	2	0.97	101845222	66158	236.61	1532	1558	1525	2005	1081	1543	1539.42	0.72	0	-9191	1607	1575	1543	1511	1479	1559	1495	107	462	500	1080	1	1	21491029	335	-23.61	0.30	12	0.31	-66.00	5162.00	2415	20221202	-35.49	1445	20230727	7.82	2300	-32.26	20230922	1445	7.82	20230727	2415	-35.49	20221202	1445	7.82	20230727	2.66	N	032080	500	107 억		155161	N	N	0	N	00	N
172	20231101	140329	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1543	0	3	0.00	90653101	58911	210.69	1532	1546	1525	2005	1081	1543	1538.81	0.72	0	-5887	1607	1575	1543	1511	1479	1559	1495	107	462	500	1080	1	1	21491029	332	-23.38	0.30	12	0.27	-66.00	5162.00	2415	20221202	-36.11	1445	20230727	6.78	2300	-32.91	20230922	1445	6.78	20230727	2415	-36.11	20221202	1445	6.78	20230727	2.66	N	032080	500	107 억		155161	N	N	0	N	00	N
173	20231101	130333	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1539	-4	5	-0.26	70194113	45646	163.25	1532	1546	1525	2005	1081	1543	1537.79	0.72	0	863	1607	1575	1543	1511	1479	1559	1495	107	462	500	1080	1	1	21491029	331	-23.32	0.30	12	0.21	-66.00	5162.00	2415	20221202	-36.27	1445	20230727	6.51	2300	-33.09	20230922	1445	6.51	20230727	2415	-36.27	20221202	1445	6.51	20230727	2.66	N	032080	500	107 억		155161	N	N	0	N	00	N
174	20231101	120338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1536	-7	5	-0.45	64451530	41919	149.92	1532	1546	1525	2005	1081	1543	1537.52	0.72	0	-1064	1607	1575	1543	1511	1479	1559	1495	107	462	500	1080	1	1	21491029	330	-23.27	0.30	12	0.20	-66.00	5162.00	2415	20221202	-36.40	1445	20230727	6.30	2300	-33.22	20230922	1445	6.30	20230727	2415	-36.40	20221202	1445	6.30	20230727	2.66	N	032080	500	107 억		155161	N	N	0	N	00	N
175	20231101	110340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1537	-6	5	-0.39	45315238	29463	105.37	1532	1546	1526	2005	1081	1543	1538.03	0.72	0	-167	1607	1575	1543	1511	1479	1559	1495	107	462	500	1080	1	1	21491029	330	-23.29	0.30	12	0.14	-66.00	5162.00	2415	20221202	-36.36	1445	20230727	6.37	2300	-33.17	20230922	1445	6.37	20230727	2415	-36.36	20221202	1445	6.37	20230727	2.66	N	032080	500	107 억		155161	N	N	0	N	00	N
176	20231101	100336	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1539	-4	5	-0.26	34901937	22696	81.17	1532	1546	1526	2005	1081	1543	1537.79	0.72	0	3240	1607	1575	1543	1511	1479	1559	1495	107	462	500	1080	1	1	21491029	331	-23.32	0.30	12	0.11	-66.00	5162.00	2415	20221202	-36.27	1445	20230727	6.51	2300	-33.09	20230922	1445	6.51	20230727	2415	-36.27	20221202	1445	6.51	20230727	2.66	N	032080	500	107 억		155161	N	N	0	N	00	N
177	20231101	090338	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1532	-11	5	-0.71	2784467	1817	6.50	1532	1543	1532	2005	1081	1543	1532.25	0.72	0	-81	1607	1575	1543	1511	1479	1559	1495	107	462	500	1080	1	1	21491029	329	-23.21	0.30	12	0.01	-66.00	5162.00	2415	20221202	-36.56	1445	20230727	6.02	2300	-33.39	20230922	1445	6.02	20230727	2415	-36.56	20221202	1445	6.02	20230727	2.66	N	032080	500	107 억		155161	N	N	0	N	00	N