KissMeData/306040/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	161203	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9050	-50	5	-0.55	140030520	15477	188.81	9080	9160	9000	11830	6370	9100	9047.46	2.64	0	-1148	9260	9180	9120	9040	8980	9150	9010	49	2730	500	6370	10	1	9865828	893	3.07	0.68	12	0.16	2946.00	13238.00	18590	20230126	-51.32	9000	20231130	0.56	18590	-51.32	20230126	9000	0.56	20231130	18590	-51.32	20230126	9000	0.56	20231130	1.39	N	306040	500	49 억		260856	N	N	0	N	00	N
3	20231130	151202	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9090	-10	5	-0.11	131201290	14502	176.92	9080	9160	9000	11830	6370	9100	9046.90	2.64	0	-1148	9260	9180	9120	9040	8980	9150	9010	49	2730	500	6370	10	1	9865828	897	3.09	0.69	12	0.15	2946.00	13238.00	18590	20230126	-51.10	9000	20231130	1.00	18590	-51.10	20230126	9000	1.00	20231130	18590	-51.10	20230126	9000	1.00	20231130	1.39	N	306040	500	49 억		260856	N	N	0	N	00	N
4	20231130	141159	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9090	-10	5	-0.11	112588890	12453	151.92	9080	9160	9000	11830	6370	9100	9040.83	2.64	0	-1003	9260	9180	9120	9040	8980	9150	9010	49	2730	500	6370	10	1	9865828	897	3.09	0.69	12	0.13	2946.00	13238.00	18590	20230126	-51.10	9000	20231130	1.00	18590	-51.10	20230126	9000	1.00	20231130	18590	-51.10	20230126	9000	1.00	20231130	1.39	N	306040	500	49 억		260856	N	N	0	N	00	N
5	20231130	131157	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9090	-10	5	-0.11	102020960	11288	137.71	9080	9160	9000	11830	6370	9100	9037.68	2.64	0	-846	9260	9180	9120	9040	8980	9150	9010	49	2730	500	6370	10	1	9865828	897	3.09	0.69	12	0.11	2946.00	13238.00	18590	20230126	-51.10	9000	20231130	1.00	18590	-51.10	20230126	9000	1.00	20231130	18590	-51.10	20230126	9000	1.00	20231130	1.39	N	306040	500	49 억		260856	N	N	0	N	00	N
6	20231130	121212	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9080	-20	5	-0.22	89159100	9871	120.42	9080	9160	9000	11830	6370	9100	9032.03	2.64	0	-649	9260	9180	9120	9040	8980	9150	9010	49	2730	500	6370	10	1	9865828	896	3.08	0.69	12	0.10	2946.00	13238.00	18590	20230126	-51.16	9000	20231130	0.89	18590	-51.16	20230126	9000	0.89	20231130	18590	-51.16	20230126	9000	0.89	20231130	1.39	N	306040	500	49 억		260856	N	N	0	N	00	N
7	20231130	111206	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9090	-10	5	-0.11	71874520	7957	97.07	9080	9160	9000	11830	6370	9100	9032.37	2.64	0	-383	9260	9180	9120	9040	8980	9150	9010	49	2730	500	6370	10	1	9865828	897	3.09	0.69	12	0.08	2946.00	13238.00	18590	20230126	-51.10	9000	20231130	1.00	18590	-51.10	20230126	9000	1.00	20231130	18590	-51.10	20230126	9000	1.00	20231130	1.39	N	306040	500	49 억		260856	N	N	0	N	00	N
8	20231130	101158	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9070	-30	5	-0.33	61469890	6810	83.08	9080	9160	9000	11830	6370	9100	9025.78	2.64	0	-245	9260	9180	9120	9040	8980	9150	9010	49	2730	500	6370	10	1	9865828	895	3.08	0.69	12	0.07	2946.00	13238.00	18590	20230126	-51.21	9000	20231130	0.78	18590	-51.21	20230126	9000	0.78	20231130	18590	-51.21	20230126	9000	0.78	20231130	1.39	N	306040	500	49 억		260856	N	N	0	N	00	N
9	20231130	091159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9160	60	2	0.66	1402840	154	1.88	9080	9160	9080	11830	6370	9100	9115.00	2.64	0	-32	9260	9180	9120	9040	8980	9150	9010	49	2730	500	6370	10	1	9865828	904	3.11	0.69	12	0.00	2946.00	13238.00	18590	20230126	-50.73	9040	20231031	1.33	18590	-50.73	20230126	9040	1.33	20231031	18590	-50.73	20230126	9040	1.33	20231031	1.39	N	306040	500	49 억		260856	N	N	0	N	00	N
10	20231129	161153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9100	-100	5	-1.09	74535790	8179	133.62	9130	9200	9060	11960	6440	9200	9113.07	2.66	0	-856	9406	9302	9206	9102	9006	9255	9055	49	2760	500	6440	10	1	9865828	898	3.09	0.69	12	0.08	2946.00	13238.00	18590	20230126	-51.05	9040	20231031	0.66	18590	-51.05	20230126	9040	0.66	20231031	18590	-51.05	20230126	9040	0.66	20231031	1.39	N	306040	500	49 억		262214	N	N	0	N	00	N
11	20231129	151205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9100	-100	5	-1.09	70897530	7779	127.09	9130	9200	9060	11960	6440	9200	9113.96	2.66	0	-834	9406	9302	9206	9102	9006	9255	9055	49	2760	500	6440	10	1	9865828	898	3.09	0.69	12	0.08	2946.00	13238.00	18590	20230126	-51.05	9040	20231031	0.66	18590	-51.05	20230126	9040	0.66	20231031	18590	-51.05	20230126	9040	0.66	20231031	1.39	N	306040	500	49 억		262214	N	N	0	N	00	N
12	20231129	141157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9110	-90	5	-0.98	56339410	6180	100.96	9130	9200	9060	11960	6440	9200	9116.41	2.66	0	-701	9406	9302	9206	9102	9006	9255	9055	49	2760	500	6440	10	1	9865828	899	3.09	0.69	12	0.06	2946.00	13238.00	18590	20230126	-51.00	9040	20231031	0.77	18590	-51.00	20230126	9040	0.77	20231031	18590	-51.00	20230126	9040	0.77	20231031	1.39	N	306040	500	49 억		262214	N	N	0	N	00	N
13	20231129	131159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9130	-70	5	-0.76	41379720	4539	74.15	9130	9200	9060	11960	6440	9200	9116.48	2.66	0	-150	9406	9302	9206	9102	9006	9255	9055	49	2760	500	6440	10	1	9865828	901	3.10	0.69	12	0.05	2946.00	13238.00	18590	20230126	-50.89	9040	20231031	1.00	18590	-50.89	20230126	9040	1.00	20231031	18590	-50.89	20230126	9040	1.00	20231031	1.39	N	306040	500	49 억		262214	N	N	0	N	00	N
14	20231129	121200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9140	-60	5	-0.65	33594700	3687	60.24	9130	9200	9060	11960	6440	9200	9111.66	2.66	0	52	9406	9302	9206	9102	9006	9255	9055	49	2760	500	6440	10	1	9865828	902	3.10	0.69	12	0.04	2946.00	13238.00	18590	20230126	-50.83	9040	20231031	1.11	18590	-50.83	20230126	9040	1.11	20231031	18590	-50.83	20230126	9040	1.11	20231031	1.39	N	306040	500	49 억		262214	N	N	0	N	00	N
15	20231129	111200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9120	-80	5	-0.87	27041840	2969	48.51	9130	9200	9060	11960	6440	9200	9108.06	2.66	0	2	9406	9302	9206	9102	9006	9255	9055	49	2760	500	6440	10	1	9865828	900	3.10	0.69	12	0.03	2946.00	13238.00	18590	20230126	-50.94	9040	20231031	0.88	18590	-50.94	20230126	9040	0.88	20231031	18590	-50.94	20230126	9040	0.88	20231031	1.39	N	306040	500	49 억		262214	N	N	0	N	00	N
16	20231129	101158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9190	-10	5	-0.11	24656960	2708	44.24	9130	9200	9060	11960	6440	9200	9105.23	2.66	0	0	9406	9302	9206	9102	9006	9255	9055	49	2760	500	6440	10	1	9865828	907	3.12	0.69	12	0.03	2946.00	13238.00	18590	20230126	-50.56	9040	20231031	1.66	18590	-50.56	20230126	9040	1.66	20231031	18590	-50.56	20230126	9040	1.66	20231031	1.39	N	306040	500	49 억		262214	N	N	0	N	00	N
17	20231129	091152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9200	0	3	0.00	301430	33	0.54	9130	9200	9130	11960	6440	9200	9134.24	2.66	0	0	9406	9302	9206	9102	9006	9255	9055	49	2760	500	6440	10	1	9865828	908	3.12	0.69	12	0.00	2946.00	13238.00	18590	20230126	-50.51	9040	20231031	1.77	18590	-50.51	20230126	9040	1.77	20231031	18590	-50.51	20230126	9040	1.77	20231031	1.39	N	306040	500	49 억		262214	N	N	0	N	00	N
18	20231128	161152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9200	-30	5	-0.33	56026390	6111	166.97	9220	9310	9110	11990	6470	9230	9168.12	2.68	0	-2222	9403	9316	9263	9176	9123	9290	9150	49	2760	500	6460	10	1	9865828	908	3.12	0.69	12	0.06	2946.00	13238.00	18590	20230126	-50.51	9040	20231031	1.77	18590	-50.51	20230126	9040	1.77	20231031	18590	-50.51	20230126	9040	1.77	20231031	1.40	N	306040	500	49 억		264628	N	N	0	N	00	N
19	20231128	151032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9180	-50	5	-0.54	48763020	5321	145.38	9220	9310	9110	11990	6470	9230	9164.26	2.68	0	-2073	9403	9316	9263	9176	9123	9290	9150	49	2760	500	6460	10	1	9865828	906	3.12	0.69	12	0.05	2946.00	13238.00	18590	20230126	-50.62	9040	20231031	1.55	18590	-50.62	20230126	9040	1.55	20231031	18590	-50.62	20230126	9040	1.55	20231031	1.40	N	306040	500	49 억		264628	N	N	0	N	00	N
20	20231128	141152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9150	-80	5	-0.87	40103350	4375	119.54	9220	9310	9110	11990	6470	9230	9166.48	2.68	0	-1479	9403	9316	9263	9176	9123	9290	9150	49	2760	500	6460	10	1	9865828	903	3.11	0.69	12	0.04	2946.00	13238.00	18590	20230126	-50.78	9040	20231031	1.22	18590	-50.78	20230126	9040	1.22	20231031	18590	-50.78	20230126	9040	1.22	20231031	1.40	N	306040	500	49 억		264628	N	N	0	N	00	N
21	20231128	131145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9160	-70	5	-0.76	34656990	3780	103.28	9220	9310	9110	11990	6470	9230	9168.52	2.68	0	-1156	9403	9316	9263	9176	9123	9290	9150	49	2760	500	6460	10	1	9865828	904	3.11	0.69	12	0.04	2946.00	13238.00	18590	20230126	-50.73	9040	20231031	1.33	18590	-50.73	20230126	9040	1.33	20231031	18590	-50.73	20230126	9040	1.33	20231031	1.40	N	306040	500	49 억		264628	N	N	0	N	00	N
22	20231128	121151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9140	-90	5	-0.98	31644120	3451	94.29	9220	9310	9110	11990	6470	9230	9169.55	2.68	0	-1013	9403	9316	9263	9176	9123	9290	9150	49	2760	500	6460	10	1	9865828	902	3.10	0.69	12	0.03	2946.00	13238.00	18590	20230126	-50.83	9040	20231031	1.11	18590	-50.83	20230126	9040	1.11	20231031	18590	-50.83	20230126	9040	1.11	20231031	1.40	N	306040	500	49 억		264628	N	N	0	N	00	N
23	20231128	111152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9200	-30	5	-0.33	20807090	2268	61.97	9220	9310	9110	11990	6470	9230	9174.20	2.68	0	-305	9403	9316	9263	9176	9123	9290	9150	49	2760	500	6460	10	1	9865828	908	3.12	0.69	12	0.02	2946.00	13238.00	18590	20230126	-50.51	9040	20231031	1.77	18590	-50.51	20230126	9040	1.77	20231031	18590	-50.51	20230126	9040	1.77	20231031	1.40	N	306040	500	49 억		264628	N	N	0	N	00	N
24	20231128	101146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9200	-30	5	-0.33	17966940	1959	53.52	9220	9310	9110	11990	6470	9230	9171.49	2.68	0	-74	9403	9316	9263	9176	9123	9290	9150	49	2760	500	6460	10	1	9865828	908	3.12	0.69	12	0.02	2946.00	13238.00	18590	20230126	-50.51	9040	20231031	1.77	18590	-50.51	20230126	9040	1.77	20231031	18590	-50.51	20230126	9040	1.77	20231031	1.40	N	306040	500	49 억		264628	N	N	0	N	00	N
25	20231128	091147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9190	-40	5	-0.43	11030730	1205	32.92	9220	9310	9110	11990	6470	9230	9154.13	2.68	0	309	9403	9316	9263	9176	9123	9290	9150	49	2760	500	6460	10	1	9865828	907	3.12	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.56	9040	20231031	1.66	18590	-50.56	20230126	9040	1.66	20231031	18590	-50.56	20230126	9040	1.66	20231031	1.40	N	306040	500	49 억		264628	N	N	0	N	00	N
26	20231127	161139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9230	-60	5	-0.65	33671710	3637	47.00	9250	9350	9210	12070	6510	9290	9258.12	2.70	0	-1278	9376	9332	9286	9242	9196	9355	9265	49	2780	500	6500	10	1	9865828	911	3.13	0.70	12	0.04	2946.00	13238.00	18590	20230126	-50.35	9040	20231031	2.10	18590	-50.35	20230126	9040	2.10	20231031	18590	-50.35	20230126	9040	2.10	20231031	1.40	N	306040	500	49 억		265954	N	N	0	N	00	N
27	20231127	151152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	-50	5	-0.54	31659070	3419	44.18	9250	9350	9210	12070	6510	9290	9259.75	2.70	0	-1273	9376	9332	9286	9242	9196	9355	9265	49	2780	500	6500	10	1	9865828	912	3.14	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.40	N	306040	500	49 억		265954	N	N	0	N	00	N
28	20231127	141148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	-50	5	-0.54	29562440	3192	41.25	9250	9350	9210	12070	6510	9290	9261.42	2.70	0	-1253	9376	9332	9286	9242	9196	9355	9265	49	2780	500	6500	10	1	9865828	912	3.14	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.40	N	306040	500	49 억		265954	N	N	0	N	00	N
29	20231127	131151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	-50	5	-0.54	26651680	2877	37.18	9250	9350	9210	12070	6510	9290	9263.71	2.70	0	-1159	9376	9332	9286	9242	9196	9355	9265	49	2780	500	6500	10	1	9865828	912	3.14	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.40	N	306040	500	49 억		265954	N	N	0	N	00	N
30	20231127	121157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9270	-20	5	-0.22	23207050	2504	32.36	9250	9350	9250	12070	6510	9290	9267.99	2.70	0	-843	9376	9332	9286	9242	9196	9355	9265	49	2780	500	6500	10	1	9865828	915	3.15	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.40	N	306040	500	49 억		265954	N	N	0	N	00	N
31	20231127	111137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	0	3	0.00	8232380	888	11.48	9250	9350	9250	12070	6510	9290	9270.70	2.70	0	-50	9376	9332	9286	9242	9196	9355	9265	49	2780	500	6500	10	1	9865828	917	3.15	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		265954	N	N	0	N	00	N
32	20231127	101134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9280	-10	5	-0.11	4193360	453	5.85	9250	9290	9250	12070	6510	9290	9256.87	2.70	0	-24	9376	9332	9286	9242	9196	9355	9265	49	2780	500	6500	10	1	9865828	916	3.15	0.70	12	0.00	2946.00	13238.00	18590	20230126	-50.08	9040	20231031	2.65	18590	-50.08	20230126	9040	2.65	20231031	18590	-50.08	20230126	9040	2.65	20231031	1.40	N	306040	500	49 억		265954	N	N	0	N	00	N
33	20231127	091139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	-40	5	-0.43	1424500	154	1.99	9250	9250	9250	12070	6510	9290	9250.00	2.70	0	-7	9376	9332	9286	9242	9196	9355	9265	49	2780	500	6500	10	1	9865828	913	3.14	0.70	12	0.00	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.40	N	306040	500	49 억		265954	N	N	0	N	00	N
34	20231124	161132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	50	2	0.54	46790740	5031	42.64	9240	9330	9240	12010	6470	9240	9300.64	2.70	0	-776	9506	9372	9296	9162	9086	9440	9230	49	2770	500	6460	10	1	9865828	917	3.15	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		266784	N	N	0	N	00	N
35	20231124	151140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	50	2	0.54	40510660	4355	36.91	9240	9330	9240	12010	6470	9240	9302.10	2.70	0	-776	9506	9372	9296	9162	9086	9440	9230	49	2770	500	6460	10	1	9865828	917	3.15	0.70	12	0.04	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		266784	N	N	0	N	00	N
36	20231124	141137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	60	2	0.65	27089760	2914	24.70	9240	9330	9240	12010	6470	9240	9296.42	2.70	0	-803	9506	9372	9296	9162	9086	9440	9230	49	2770	500	6460	10	1	9865828	918	3.16	0.70	12	0.03	2946.00	13238.00	18590	20230126	-49.97	9040	20231031	2.88	18590	-49.97	20230126	9040	2.88	20231031	18590	-49.97	20230126	9040	2.88	20231031	1.40	N	306040	500	49 억		266784	N	N	0	N	00	N
37	20231124	131133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9330	90	2	0.97	22841160	2458	20.83	9240	9330	9240	12010	6470	9240	9292.58	2.70	0	-583	9506	9372	9296	9162	9086	9440	9230	49	2770	500	6460	10	1	9865828	920	3.17	0.70	12	0.02	2946.00	13238.00	18590	20230126	-49.81	9040	20231031	3.21	18590	-49.81	20230126	9040	3.21	20231031	18590	-49.81	20230126	9040	3.21	20231031	1.40	N	306040	500	49 억		266784	N	N	0	N	00	N
38	20231124	121141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9320	80	2	0.87	15912590	1714	14.53	9240	9330	9240	12010	6470	9240	9283.89	2.70	0	-431	9506	9372	9296	9162	9086	9440	9230	49	2770	500	6460	10	1	9865828	919	3.16	0.70	12	0.02	2946.00	13238.00	18590	20230126	-49.87	9040	20231031	3.10	18590	-49.87	20230126	9040	3.10	20231031	18590	-49.87	20230126	9040	3.10	20231031	1.40	N	306040	500	49 억		266784	N	N	0	N	00	N
39	20231124	111137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	60	2	0.65	15086280	1625	13.77	9240	9330	9240	12010	6470	9240	9283.86	2.70	0	-411	9506	9372	9296	9162	9086	9440	9230	49	2770	500	6460	10	1	9865828	918	3.16	0.70	12	0.02	2946.00	13238.00	18590	20230126	-49.97	9040	20231031	2.88	18590	-49.97	20230126	9040	2.88	20231031	18590	-49.97	20230126	9040	2.88	20231031	1.40	N	306040	500	49 억		266784	N	N	0	N	00	N
40	20231124	101139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	60	2	0.65	7234490	781	6.62	9240	9330	9240	12010	6470	9240	9263.11	2.70	0	-240	9506	9372	9296	9162	9086	9440	9230	49	2770	500	6460	10	1	9865828	918	3.16	0.70	12	0.01	2946.00	13238.00	18590	20230126	-49.97	9040	20231031	2.88	18590	-49.97	20230126	9040	2.88	20231031	18590	-49.97	20230126	9040	2.88	20231031	1.40	N	306040	500	49 억		266784	N	N	0	N	00	N
41	20231124	091132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	10	2	0.11	872210	94	0.80	9240	9330	9240	12010	6470	9240	9278.83	2.70	0	-50	9506	9372	9296	9162	9086	9440	9230	49	2770	500	6460	10	1	9865828	913	3.14	0.70	12	0.00	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.40	N	306040	500	49 억		266784	N	N	0	N	00	N
42	20231123	161118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	10	2	0.11	84484430	9092	220.41	9230	9430	9220	11990	6470	9230	9292.17	2.72	0	-1539	9450	9340	9250	9140	9050	9395	9195	49	2760	500	6460	10	1	9865828	912	3.14	0.70	12	0.09	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.40	N	306040	500	49 억		267925	N	N	0	N	00	N
43	20231123	151156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	10	2	0.11	80893440	8703	210.98	9230	9430	9220	11990	6470	9230	9294.89	2.72	0	-1526	9450	9340	9250	9140	9050	9395	9195	49	2760	500	6460	10	1	9865828	912	3.14	0.70	12	0.09	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.40	N	306040	500	49 억		267925	N	N	0	N	00	N
44	20231123	141157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	10	2	0.11	72588740	7803	189.16	9230	9430	9230	11990	6470	9230	9302.67	2.72	0	-1229	9450	9340	9250	9140	9050	9395	9195	49	2760	500	6460	10	1	9865828	912	3.14	0.70	12	0.08	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.40	N	306040	500	49 억		267925	N	N	0	N	00	N
45	20231123	131154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	60	2	0.65	57532240	6177	149.75	9230	9430	9230	11990	6470	9230	9313.95	2.72	0	-526	9450	9340	9250	9140	9050	9395	9195	49	2760	500	6460	10	1	9865828	917	3.15	0.70	12	0.06	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		267925	N	N	0	N	00	N
46	20231123	121136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9270	40	2	0.43	54812250	5884	142.64	9230	9430	9230	11990	6470	9230	9315.47	2.72	0	-524	9450	9340	9250	9140	9050	9395	9195	49	2760	500	6460	10	1	9865828	915	3.15	0.70	12	0.06	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.40	N	306040	500	49 억		267925	N	N	0	N	00	N
47	20231123	111206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	60	2	0.65	51711830	5550	134.55	9230	9430	9230	11990	6470	9230	9317.45	2.72	0	-467	9450	9340	9250	9140	9050	9395	9195	49	2760	500	6460	10	1	9865828	917	3.15	0.70	12	0.06	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		267925	N	N	0	N	00	N
48	20231123	101141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9310	80	2	0.87	16453280	1777	43.08	9230	9310	9230	11990	6470	9230	9259.02	2.72	0	230	9450	9340	9250	9140	9050	9395	9195	49	2760	500	6460	10	1	9865828	919	3.16	0.70	12	0.02	2946.00	13238.00	18590	20230126	-49.92	9040	20231031	2.99	18590	-49.92	20230126	9040	2.99	20231031	18590	-49.92	20230126	9040	2.99	20231031	1.40	N	306040	500	49 억		267925	N	N	0	N	00	N
49	20231123	091135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9230	0	3	0.00	2123110	230	5.58	9230	9280	9230	11990	6470	9230	9230.91	2.72	0	175	9450	9340	9250	9140	9050	9395	9195	49	2760	500	6460	10	1	9865828	911	3.13	0.70	12	0.00	2946.00	13238.00	18590	20230126	-50.35	9040	20231031	2.10	18590	-50.35	20230126	9040	2.10	20231031	18590	-50.35	20230126	9040	2.10	20231031	1.40	N	306040	500	49 억		267925	N	N	0	N	00	N
50	20231122	161054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9230	-60	5	-0.65	38158400	4125	29.22	9160	9360	9160	12070	6510	9290	9250.52	2.72	0	-670	9436	9362	9246	9172	9056	9305	9115	49	2780	500	6500	10	1	9865828	911	3.13	0.70	12	0.04	2946.00	13238.00	18590	20230126	-50.35	9040	20231031	2.10	18590	-50.35	20230126	9040	2.10	20231031	18590	-50.35	20230126	9040	2.10	20231031	1.40	N	306040	500	49 억		268485	N	N	1	N	00	N
51	20231122	151117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	-40	5	-0.43	28623810	3092	21.90	9160	9360	9160	12070	6510	9290	9257.38	2.72	0	-670	9436	9362	9246	9172	9056	9305	9115	49	2780	500	6500	10	1	9865828	913	3.14	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.40	N	306040	500	49 억		268485	N	N	1	N	00	N
52	20231122	141107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9280	-10	5	-0.11	25361100	2740	19.41	9160	9360	9160	12070	6510	9290	9255.88	2.72	0	-659	9436	9362	9246	9172	9056	9305	9115	49	2780	500	6500	10	1	9865828	916	3.15	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.08	9040	20231031	2.65	18590	-50.08	20230126	9040	2.65	20231031	18590	-50.08	20230126	9040	2.65	20231031	1.40	N	306040	500	49 억		268485	N	N	1	N	00	N
53	20231122	131145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	-40	5	-0.43	22889250	2473	17.52	9160	9360	9160	12070	6510	9290	9255.66	2.72	0	-627	9436	9362	9246	9172	9056	9305	9115	49	2780	500	6500	10	1	9865828	913	3.14	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.40	N	306040	500	49 억		268485	N	N	1	N	00	N
54	20231122	121151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9270	-20	5	-0.22	14125470	1528	10.82	9160	9360	9160	12070	6510	9290	9244.42	2.72	0	-330	9436	9362	9246	9172	9056	9305	9115	49	2780	500	6500	10	1	9865828	915	3.15	0.70	12	0.02	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.40	N	306040	500	49 억		268485	N	N	1	N	00	N
55	20231122	111240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9270	-20	5	-0.22	13635260	1475	10.45	9160	9360	9160	12070	6510	9290	9244.24	2.72	0	-316	9436	9362	9246	9172	9056	9305	9115	49	2780	500	6500	10	1	9865828	915	3.15	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.40	N	306040	500	49 억		268485	N	N	1	N	00	N
56	20231122	101202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9200	-90	5	-0.97	6419090	693	4.91	9160	9360	9160	12070	6510	9290	9262.76	2.72	0	-273	9436	9362	9246	9172	9056	9305	9115	49	2780	500	6500	10	1	9865828	908	3.12	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.51	9040	20231031	1.77	18590	-50.51	20230126	9040	1.77	20231031	18590	-50.51	20230126	9040	1.77	20231031	1.40	N	306040	500	49 억		268485	N	N	1	N	00	N
57	20231122	091110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	-40	5	-0.43	3423690	369	2.61	9160	9360	9160	12070	6510	9290	9278.29	2.72	0	-212	9436	9362	9246	9172	9056	9305	9115	49	2780	500	6500	10	1	9865828	913	3.14	0.70	12	0.00	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.40	N	306040	500	49 억		268485	N	N	1	N	00	N
58	20231121	161108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	40	2	0.43	80119720	8663	114.79	9300	9320	9130	12020	6480	9250	9248.49	2.69	0	3080	9363	9306	9203	9146	9043	9335	9175	49	2770	500	6470	10	1	9865828	917	3.15	0.70	12	0.09	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		265337	N	N	1	N	00	N
59	20231121	151113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	40	2	0.43	79144330	8558	113.40	9300	9320	9130	12020	6480	9250	9247.99	2.69	0	3131	9363	9306	9203	9146	9043	9335	9175	49	2770	500	6470	10	1	9865828	917	3.15	0.70	12	0.09	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		265337	N	N	0	N	00	N
60	20231121	141055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	50	2	0.54	71644770	7751	102.70	9300	9310	9130	12020	6480	9250	9243.29	2.69	0	2863	9363	9306	9203	9146	9043	9335	9175	49	2770	500	6470	10	1	9865828	918	3.16	0.70	12	0.08	2946.00	13238.00	18590	20230126	-49.97	9040	20231031	2.88	18590	-49.97	20230126	9040	2.88	20231031	18590	-49.97	20230126	9040	2.88	20231031	1.40	N	306040	500	49 억		265337	N	N	0	N	00	N
61	20231121	131046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	0	3	0.00	59468370	6437	85.29	9300	9310	9130	12020	6480	9250	9238.52	2.69	0	2175	9363	9306	9203	9146	9043	9335	9175	49	2770	500	6470	10	1	9865828	913	3.14	0.70	12	0.07	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.40	N	306040	500	49 억		265337	N	N	0	N	00	N
62	20231121	121048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	40	2	0.43	48240100	5226	69.25	9300	9310	9130	12020	6480	9250	9230.79	2.69	0	1630	9363	9306	9203	9146	9043	9335	9175	49	2770	500	6470	10	1	9865828	917	3.15	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		265337	N	N	0	N	00	N
63	20231121	111041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	50	2	0.54	46984890	5091	67.46	9300	9310	9130	12020	6480	9250	9229.01	2.69	0	1575	9363	9306	9203	9146	9043	9335	9175	49	2770	500	6470	10	1	9865828	918	3.16	0.70	12	0.05	2946.00	13238.00	18590	20230126	-49.97	9040	20231031	2.88	18590	-49.97	20230126	9040	2.88	20231031	18590	-49.97	20230126	9040	2.88	20231031	1.40	N	306040	500	49 억		265337	N	N	0	N	00	N
64	20231121	101015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9270	20	2	0.22	26626620	2886	38.24	9300	9300	9200	12020	6480	9250	9226.13	2.69	0	954	9363	9306	9203	9146	9043	9335	9175	49	2770	500	6470	10	1	9865828	915	3.15	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.40	N	306040	500	49 억		265337	N	N	0	N	00	N
65	20231121	091033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	0	3	0.00	5739670	620	8.22	9300	9300	9220	12020	6480	9250	9257.53	2.69	0	89	9363	9306	9203	9146	9043	9335	9175	49	2770	500	6470	10	1	9865828	913	3.14	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.40	N	306040	500	49 억		265337	N	N	0	N	00	N
66	20231120	161037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	120	2	1.31	69205120	7540	69.17	9110	9260	9100	11860	6400	9130	9178.40	2.67	0	1757	9423	9276	9173	9026	8923	9225	8975	49	2730	500	6390	10	1	9865828	913	3.14	0.70	12	0.08	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.38	N	306040	500	49 억		263773	N	N	0	N	00	N
67	20231120	151048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9220	90	2	0.99	66856840	7286	66.84	9110	9260	9100	11860	6400	9130	9176.07	2.67	0	1850	9423	9276	9173	9026	8923	9225	8975	49	2730	500	6390	10	1	9865828	910	3.13	0.70	12	0.07	2946.00	13238.00	18590	20230126	-50.40	9040	20231031	1.99	18590	-50.40	20230126	9040	1.99	20231031	18590	-50.40	20230126	9040	1.99	20231031	1.38	N	306040	500	49 억		263773	N	N	0	N	00	N
68	20231120	141048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9230	100	2	1.10	60721520	6620	60.73	9110	9260	9100	11860	6400	9130	9172.44	2.67	0	1800	9423	9276	9173	9026	8923	9225	8975	49	2730	500	6390	10	1	9865828	911	3.13	0.70	12	0.07	2946.00	13238.00	18590	20230126	-50.35	9040	20231031	2.10	18590	-50.35	20230126	9040	2.10	20231031	18590	-50.35	20230126	9040	2.10	20231031	1.38	N	306040	500	49 억		263773	N	N	0	N	00	N
69	20231120	131041	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9210	80	2	0.88	52832710	5765	52.89	9110	9250	9100	11860	6400	9130	9164.39	2.67	0	1245	9423	9276	9173	9026	8923	9225	8975	49	2730	500	6390	10	1	9865828	909	3.13	0.70	12	0.06	2946.00	13238.00	18590	20230126	-50.46	9040	20231031	1.88	18590	-50.46	20230126	9040	1.88	20231031	18590	-50.46	20230126	9040	1.88	20231031	1.38	N	306040	500	49 억		263773	N	N	0	N	00	N
70	20231120	121045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9220	90	2	0.99	33663170	3683	33.79	9110	9230	9100	11860	6400	9130	9140.15	2.67	0	497	9423	9276	9173	9026	8923	9225	8975	49	2730	500	6390	10	1	9865828	910	3.13	0.70	12	0.04	2946.00	13238.00	18590	20230126	-50.40	9040	20231031	1.99	18590	-50.40	20230126	9040	1.99	20231031	18590	-50.40	20230126	9040	1.99	20231031	1.38	N	306040	500	49 억		263773	N	N	0	N	00	N
71	20231120	111038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9200	70	2	0.77	32584580	3566	32.72	9110	9230	9100	11860	6400	9130	9137.57	2.67	0	494	9423	9276	9173	9026	8923	9225	8975	49	2730	500	6390	10	1	9865828	908	3.12	0.69	12	0.04	2946.00	13238.00	18590	20230126	-50.51	9040	20231031	1.77	18590	-50.51	20230126	9040	1.77	20231031	18590	-50.51	20230126	9040	1.77	20231031	1.38	N	306040	500	49 억		263773	N	N	0	N	00	N
72	20231120	101036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9140	10	2	0.11	11583810	1268	11.63	9110	9210	9110	11860	6400	9130	9135.50	2.67	0	264	9423	9276	9173	9026	8923	9225	8975	49	2730	500	6390	10	1	9865828	902	3.10	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.83	9040	20231031	1.11	18590	-50.83	20230126	9040	1.11	20231031	18590	-50.83	20230126	9040	1.11	20231031	1.38	N	306040	500	49 억		263773	N	N	0	N	00	N
73	20231120	091047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9210	80	2	0.88	1060830	116	1.06	9110	9210	9110	11860	6400	9130	9145.09	2.67	0	-83	9423	9276	9173	9026	8923	9225	8975	49	2730	500	6390	10	1	9865828	909	3.13	0.70	12	0.00	2946.00	13238.00	18590	20230126	-50.46	9040	20231031	1.88	18590	-50.46	20230126	9040	1.88	20231031	18590	-50.46	20230126	9040	1.88	20231031	1.38	N	306040	500	49 억		263773	N	N	0	N	00	N
74	20231117	161109	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9130	-100	5	-1.08	99589440	10900	82.23	9200	9320	9070	11990	6470	9230	9136.65	2.68	0	-754	9423	9326	9243	9146	9063	9285	9105	49	2760	500	6460	10	1	9865828	901	3.10	0.69	12	0.11	2946.00	13238.00	18590	20230126	-50.89	9040	20231031	1.00	18590	-50.89	20230126	9040	1.00	20231031	18590	-50.89	20230126	9040	1.00	20231031	1.39	N	306040	500	49 억		264599	N	N	0	N	00	N
75	20231117	151116	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9130	-100	5	-1.08	96841960	10599	79.96	9200	9320	9070	11990	6470	9230	9136.90	2.68	0	-614	9423	9326	9243	9146	9063	9285	9105	49	2760	500	6460	10	1	9865828	901	3.10	0.69	12	0.11	2946.00	13238.00	18590	20230126	-50.89	9040	20231031	1.00	18590	-50.89	20230126	9040	1.00	20231031	18590	-50.89	20230126	9040	1.00	20231031	1.39	N	306040	500	49 억		264599	N	N	0	N	00	N
76	20231117	141110	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9150	-80	5	-0.87	77499000	8476	63.95	9200	9320	9070	11990	6470	9230	9143.35	2.68	0	-642	9423	9326	9243	9146	9063	9285	9105	49	2760	500	6460	10	1	9865828	903	3.11	0.69	12	0.09	2946.00	13238.00	18590	20230126	-50.78	9040	20231031	1.22	18590	-50.78	20230126	9040	1.22	20231031	18590	-50.78	20230126	9040	1.22	20231031	1.39	N	306040	500	49 억		264599	N	N	0	N	00	N
77	20231117	131107	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9110	-120	5	-1.30	45317350	4942	37.28	9200	9320	9110	11990	6470	9230	9169.84	2.68	0	-460	9423	9326	9243	9146	9063	9285	9105	49	2760	500	6460	10	1	9865828	899	3.09	0.69	12	0.05	2946.00	13238.00	18590	20230126	-51.00	9040	20231031	0.77	18590	-51.00	20230126	9040	0.77	20231031	18590	-51.00	20230126	9040	0.77	20231031	1.39	N	306040	500	49 억		264599	N	N	0	N	00	N
78	20231117	121110	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9180	-50	5	-0.54	33060720	3601	27.17	9200	9320	9140	11990	6470	9230	9180.98	2.68	0	-526	9423	9326	9243	9146	9063	9285	9105	49	2760	500	6460	10	1	9865828	906	3.12	0.69	12	0.04	2946.00	13238.00	18590	20230126	-50.62	9040	20231031	1.55	18590	-50.62	20230126	9040	1.55	20231031	18590	-50.62	20230126	9040	1.55	20231031	1.39	N	306040	500	49 억		264599	N	N	0	N	00	N
79	20231117	111115	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9190	-40	5	-0.43	31077260	3385	25.54	9200	9320	9140	11990	6470	9230	9180.87	2.68	0	-533	9423	9326	9243	9146	9063	9285	9105	49	2760	500	6460	10	1	9865828	907	3.12	0.69	12	0.03	2946.00	13238.00	18590	20230126	-50.56	9040	20231031	1.66	18590	-50.56	20230126	9040	1.66	20231031	18590	-50.56	20230126	9040	1.66	20231031	1.39	N	306040	500	49 억		264599	N	N	0	N	00	N
80	20231117	101112	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9230	0	3	0.00	4805450	519	3.92	9200	9320	9200	11990	6470	9230	9259.06	2.68	0	-18	9423	9326	9243	9146	9063	9285	9105	49	2760	500	6460	10	1	9865828	911	3.13	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.35	9040	20231031	2.10	18590	-50.35	20230126	9040	2.10	20231031	18590	-50.35	20230126	9040	2.10	20231031	1.39	N	306040	500	49 억		264599	N	N	0	N	00	N
81	20231117	091113	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9310	80	2	0.87	1297940	140	1.06	9200	9320	9200	11990	6470	9230	9271.00	2.68	0	6	9423	9326	9243	9146	9063	9285	9105	49	2760	500	6460	10	1	9865828	919	3.16	0.70	12	0.00	2946.00	13238.00	18590	20230126	-49.92	9040	20231031	2.99	18590	-49.92	20230126	9040	2.99	20231031	18590	-49.92	20230126	9040	2.99	20231031	1.39	N	306040	500	49 억		264599	N	N	0	N	00	N
82	20231116	161110	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	9270	-70	5	-0.75	114548050	12349	27.61	9340	9340	9160	12140	6540	9340	9275.90	2.68	0	-798	9546	9442	9246	9142	8946	9495	9195	49	2800	500	6530	10	1	9865828	915	3.15	0.70	12	0.13	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.39	N	306040	500	49 억		264467	N	N	0	N	00	N
83	20231116	151103	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	9290	-50	5	-0.54	80916120	8732	19.52	9340	9340	9160	12140	6540	9340	9266.62	2.68	0	-282	9546	9442	9246	9142	8946	9495	9195	49	2800	500	6530	10	1	9865828	917	3.15	0.70	12	0.09	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.39	N	306040	500	49 억		264467	N	N	0	N	00	N
84	20231116	141039	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	9250	-90	5	-0.96	75408340	8139	18.19	9340	9340	9160	12140	6540	9340	9265.06	2.68	0	-85	9546	9442	9246	9142	8946	9495	9195	49	2800	500	6530	10	1	9865828	913	3.14	0.70	12	0.08	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.39	N	306040	500	49 억		264467	N	N	0	N	00	N
85	20231116	131103	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	9280	-60	5	-0.64	48636360	5252	11.74	9340	9340	9160	12140	6540	9340	9260.54	2.68	0	-246	9546	9442	9246	9142	8946	9495	9195	49	2800	500	6530	10	1	9865828	916	3.15	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.08	9040	20231031	2.65	18590	-50.08	20230126	9040	2.65	20231031	18590	-50.08	20230126	9040	2.65	20231031	1.39	N	306040	500	49 억		264467	N	N	0	N	00	N
86	20231116	121104	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	9220	-120	5	-1.28	27679240	2990	6.68	9340	9340	9160	12140	6540	9340	9257.27	2.68	0	-72	9546	9442	9246	9142	8946	9495	9195	49	2800	500	6530	10	1	9865828	910	3.13	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.40	9040	20231031	1.99	18590	-50.40	20230126	9040	1.99	20231031	18590	-50.40	20230126	9040	1.99	20231031	1.39	N	306040	500	49 억		264467	N	N	0	N	00	N
87	20231116	111104	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	9240	-100	5	-1.07	12295490	1322	2.96	9340	9340	9180	12140	6540	9340	9300.67	2.68	0	84	9546	9442	9246	9142	8946	9495	9195	49	2800	500	6530	10	1	9865828	912	3.14	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.39	N	306040	500	49 억		264467	N	N	0	N	00	N
88	20231116	101103	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	9340	0	3	0.00	6248410	669	1.50	9340	9340	9330	12140	6540	9340	9339.93	2.68	0	150	9546	9442	9246	9142	8946	9495	9195	49	2800	500	6530	10	1	9865828	921	3.17	0.71	12	0.01	2946.00	13238.00	18590	20230126	-49.76	9040	20231031	3.32	18590	-49.76	20230126	9040	3.32	20231031	18590	-49.76	20230126	9040	3.32	20231031	1.39	N	306040	500	49 억		264467	N	N	0	N	00	N
89	20231116	091109	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	9340	0	3	0.00	0	0	0.00	0	0	0	12140	6540	9340	0.00	2.68	0	0	9546	9442	9246	9142	8946	9495	9195	49	2800	500	6530	10	1	9865828	921	3.17	0.71	12	0.00	2946.00	13238.00	18590	20230126	-49.76	9040	20231031	3.32	18590	-49.76	20230126	9040	3.32	20231031	18590	-49.76	20230126	9040	3.32	20231031	1.39	N	306040	500	49 억		264467	N	N	0	N	00	N
90	20231115	160948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9340	50	2	0.54	331014710	35926	399.53	9250	9350	9050	12070	6510	9290	9213.79	2.60	0	8758	9556	9422	9266	9132	8976	9490	9200	49	2780	500	6500	10	1	9865828	921	3.17	0.71	12	0.36	2946.00	13238.00	18590	20230126	-49.76	9040	20231031	3.32	18590	-49.76	20230126	9040	3.32	20231031	18590	-49.76	20230126	9040	3.32	20231031	1.41	N	306040	500	49 억		256210	N	N	0	N	00	N
91	20231115	151124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9340	50	2	0.54	323442760	35115	390.51	9250	9350	9050	12070	6510	9290	9210.95	2.60	0	8435	9556	9422	9266	9132	8976	9490	9200	49	2780	500	6500	10	1	9865828	921	3.17	0.71	12	0.36	2946.00	13238.00	18590	20230126	-49.76	9040	20231031	3.32	18590	-49.76	20230126	9040	3.32	20231031	18590	-49.76	20230126	9040	3.32	20231031	1.41	N	306040	500	49 억		256210	N	N	0	N	00	N
92	20231115	141120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9270	-20	5	-0.22	299247940	32516	361.61	9250	9350	9050	12070	6510	9290	9203.10	2.60	0	7974	9556	9422	9266	9132	8976	9490	9200	49	2780	500	6500	10	1	9865828	915	3.15	0.70	12	0.33	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.41	N	306040	500	49 억		256210	N	N	0	N	00	N
93	20231115	131121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9260	-30	5	-0.32	281532600	30605	340.36	9250	9350	9050	12070	6510	9290	9198.91	2.60	0	7811	9556	9422	9266	9132	8976	9490	9200	49	2780	500	6500	10	1	9865828	914	3.14	0.70	12	0.31	2946.00	13238.00	18590	20230126	-50.19	9040	20231031	2.43	18590	-50.19	20230126	9040	2.43	20231031	18590	-50.19	20230126	9040	2.43	20231031	1.41	N	306040	500	49 억		256210	N	N	0	N	00	N
94	20231115	121122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9260	-30	5	-0.32	263371930	28643	318.54	9250	9350	9050	12070	6510	9290	9194.98	2.60	0	7819	9556	9422	9266	9132	8976	9490	9200	49	2780	500	6500	10	1	9865828	914	3.14	0.70	12	0.29	2946.00	13238.00	18590	20230126	-50.19	9040	20231031	2.43	18590	-50.19	20230126	9040	2.43	20231031	18590	-50.19	20230126	9040	2.43	20231031	1.41	N	306040	500	49 억		256210	N	N	0	N	00	N
95	20231115	111135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	-40	5	-0.43	247551240	26931	299.50	9250	9350	9050	12070	6510	9290	9192.05	2.60	0	7917	9556	9422	9266	9132	8976	9490	9200	49	2780	500	6500	10	1	9865828	913	3.14	0.70	12	0.27	2946.00	13238.00	18590	20230126	-50.24	9040	20231031	2.32	18590	-50.24	20230126	9040	2.32	20231031	18590	-50.24	20230126	9040	2.32	20231031	1.41	N	306040	500	49 억		256210	N	N	0	N	00	N
96	20231115	101126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	0	3	0.00	216292200	23546	261.85	9250	9320	9050	12070	6510	9290	9185.94	2.60	0	7308	9556	9422	9266	9132	8976	9490	9200	49	2780	500	6500	10	1	9865828	917	3.15	0.70	12	0.24	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.41	N	306040	500	49 억		256210	N	N	0	N	00	N
97	20231115	091115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9150	-140	5	-1.51	64101730	6981	77.64	9250	9320	9100	12070	6510	9290	9182.30	2.60	0	1391	9556	9422	9266	9132	8976	9490	9200	49	2780	500	6500	10	1	9865828	903	3.11	0.69	12	0.07	2946.00	13238.00	18590	20230126	-50.78	9040	20231031	1.22	18590	-50.78	20230126	9040	1.22	20231031	18590	-50.78	20230126	9040	1.22	20231031	1.41	N	306040	500	49 억		256210	N	N	0	N	00	N
98	20231114	161058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	140	2	1.53	66124840	7165	55.59	9150	9400	9110	11890	6410	9150	9229.10	2.59	0	1314	9603	9376	9263	9036	8923	9320	8980	49	2740	500	6400	10	1	9865828	917	3.15	0.70	12	0.07	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.38	N	306040	500	49 억		255119	N	N	0	N	00	N
99	20231114	151105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9280	130	2	1.42	59823810	6486	50.32	9150	9400	9110	11890	6410	9150	9223.53	2.59	0	967	9603	9376	9263	9036	8923	9320	8980	49	2740	500	6400	10	1	9865828	916	3.15	0.70	12	0.07	2946.00	13238.00	18590	20230126	-50.08	9040	20231031	2.65	18590	-50.08	20230126	9040	2.65	20231031	18590	-50.08	20230126	9040	2.65	20231031	1.38	N	306040	500	49 억		255119	N	N	0	N	00	N
100	20231114	141102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9280	130	2	1.42	51852820	5626	43.65	9150	9400	9110	11890	6410	9150	9216.64	2.59	0	910	9603	9376	9263	9036	8923	9320	8980	49	2740	500	6400	10	1	9865828	916	3.15	0.70	12	0.06	2946.00	13238.00	18590	20230126	-50.08	9040	20231031	2.65	18590	-50.08	20230126	9040	2.65	20231031	18590	-50.08	20230126	9040	2.65	20231031	1.38	N	306040	500	49 억		255119	N	N	0	N	00	N
101	20231114	131102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9280	130	2	1.42	49050260	5324	41.30	9150	9400	9110	11890	6410	9150	9213.05	2.59	0	910	9603	9376	9263	9036	8923	9320	8980	49	2740	500	6400	10	1	9865828	916	3.15	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.08	9040	20231031	2.65	18590	-50.08	20230126	9040	2.65	20231031	18590	-50.08	20230126	9040	2.65	20231031	1.38	N	306040	500	49 억		255119	N	N	0	N	00	N
102	20231114	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	150	2	1.64	48920250	5310	41.19	9150	9400	9110	11890	6410	9150	9212.85	2.59	0	908	9603	9376	9263	9036	8923	9320	8980	49	2740	500	6400	10	1	9865828	918	3.16	0.70	12	0.05	2946.00	13238.00	18590	20230126	-49.97	9040	20231031	2.88	18590	-49.97	20230126	9040	2.88	20231031	18590	-49.97	20230126	9040	2.88	20231031	1.38	N	306040	500	49 억		255119	N	N	0	N	00	N
103	20231114	111117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9210	60	2	0.66	27851920	3025	23.47	9150	9400	9110	11890	6410	9150	9207.25	2.59	0	539	9603	9376	9263	9036	8923	9320	8980	49	2740	500	6400	10	1	9865828	909	3.13	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.46	9040	20231031	1.88	18590	-50.46	20230126	9040	1.88	20231031	18590	-50.46	20230126	9040	1.88	20231031	1.38	N	306040	500	49 억		255119	N	N	0	N	00	N
104	20231114	101105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9160	10	2	0.11	26222050	2848	22.09	9150	9400	9110	11890	6410	9150	9207.18	2.59	0	478	9603	9376	9263	9036	8923	9320	8980	49	2740	500	6400	10	1	9865828	904	3.11	0.69	12	0.03	2946.00	13238.00	18590	20230126	-50.73	9040	20231031	1.33	18590	-50.73	20230126	9040	1.33	20231031	18590	-50.73	20230126	9040	1.33	20231031	1.38	N	306040	500	49 억		255119	N	N	0	N	00	N
105	20231114	091052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	90	2	0.98	6328820	687	5.33	9150	9400	9110	11890	6410	9150	9212.26	2.59	0	141	9603	9376	9263	9036	8923	9320	8980	49	2740	500	6400	10	1	9865828	912	3.14	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.38	N	306040	500	49 억		255119	N	N	0	N	00	N
106	20231113	161044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9150	-330	5	-3.48	120210540	12888	87.15	9480	9490	9150	12320	6640	9480	9329.78	2.59	0	-776	9853	9666	9523	9336	9193	9595	9265	49	2840	500	6630	10	1	9865828	903	3.11	0.69	12	0.13	2946.00	13238.00	18590	20230126	-50.78	9040	20231031	1.22	18590	-50.78	20230126	9040	1.22	20231031	18590	-50.78	20230126	9040	1.22	20231031	1.37	N	306040	500	49 억		255953	N	N	0	N	00	N
107	20231113	151039	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9230	-250	5	-2.64	106017900	11339	76.68	9480	9490	9200	12320	6640	9480	9349.85	2.59	0	265	9853	9666	9523	9336	9193	9595	9265	49	2840	500	6630	10	1	9865828	911	3.13	0.70	12	0.11	2946.00	13238.00	18590	20230126	-50.35	9040	20231031	2.10	18590	-50.35	20230126	9040	2.10	20231031	18590	-50.35	20230126	9040	2.10	20231031	1.37	N	306040	500	49 억		255953	N	N	0	N	00	N
108	20231113	141040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9280	-200	5	-2.11	94691360	10113	68.39	9480	9490	9250	12320	6640	9480	9363.33	2.59	0	446	9853	9666	9523	9336	9193	9595	9265	49	2840	500	6630	10	1	9865828	916	3.15	0.70	12	0.10	2946.00	13238.00	18590	20230126	-50.08	9040	20231031	2.65	18590	-50.08	20230126	9040	2.65	20231031	18590	-50.08	20230126	9040	2.65	20231031	1.37	N	306040	500	49 억		255953	N	N	0	N	00	N
109	20231113	131037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9380	-100	5	-1.05	75153840	8008	54.15	9480	9490	9330	12320	6640	9480	9384.85	2.59	0	570	9853	9666	9523	9336	9193	9595	9265	49	2840	500	6630	10	1	9865828	925	3.18	0.71	12	0.08	2946.00	13238.00	18590	20230126	-49.54	9040	20231031	3.76	18590	-49.54	20230126	9040	3.76	20231031	18590	-49.54	20230126	9040	3.76	20231031	1.37	N	306040	500	49 억		255953	N	N	0	N	00	N
110	20231113	121042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9390	-90	5	-0.95	68802750	7328	49.55	9480	9490	9330	12320	6640	9480	9389.02	2.59	0	317	9853	9666	9523	9336	9193	9595	9265	49	2840	500	6630	10	1	9865828	926	3.19	0.71	12	0.07	2946.00	13238.00	18590	20230126	-49.49	9040	20231031	3.87	18590	-49.49	20230126	9040	3.87	20231031	18590	-49.49	20230126	9040	3.87	20231031	1.37	N	306040	500	49 억		255953	N	N	0	N	00	N
111	20231113	111036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-110	5	-1.16	40505620	4309	29.14	9480	9490	9330	12320	6640	9480	9400.24	2.59	0	449	9853	9666	9523	9336	9193	9595	9265	49	2840	500	6630	10	1	9865828	924	3.18	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.60	9040	20231031	3.65	18590	-49.60	20230126	9040	3.65	20231031	18590	-49.60	20230126	9040	3.65	20231031	1.37	N	306040	500	49 억		255953	N	N	0	N	00	N
112	20231113	101034	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9430	-50	5	-0.53	20747210	2195	14.84	9480	9490	9350	12320	6640	9480	9452.03	2.59	0	51	9853	9666	9523	9336	9193	9595	9265	49	2840	500	6630	10	1	9865828	930	3.20	0.71	12	0.02	2946.00	13238.00	18590	20230126	-49.27	9040	20231031	4.31	18590	-49.27	20230126	9040	4.31	20231031	18590	-49.27	20230126	9040	4.31	20231031	1.37	N	306040	500	49 억		255953	N	N	0	N	00	N
113	20231113	091043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9480	0	3	0.00	7512760	796	5.38	9480	9490	9350	12320	6640	9480	9438.14	2.59	0	53	9853	9666	9523	9336	9193	9595	9265	49	2840	500	6630	10	1	9865828	935	3.22	0.72	12	0.01	2946.00	13238.00	18590	20230126	-49.00	9040	20231031	4.87	18590	-49.00	20230126	9040	4.87	20231031	18590	-49.00	20230126	9040	4.87	20231031	1.37	N	306040	500	49 억		255953	N	N	0	N	00	N
114	20231110	161055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9480	-250	5	-2.57	140026000	14770	107.32	9610	9710	9380	12640	6820	9730	9480.44	2.60	0	-928	9916	9822	9716	9622	9516	9770	9570	49	2910	500	6810	10	1	9865828	935	3.22	0.72	12	0.15	2946.00	13238.00	18590	20230126	-49.00	9040	20231031	4.87	18590	-49.00	20230126	9040	4.87	20231031	18590	-49.00	20230126	9040	4.87	20231031	1.40	N	306040	500	49 억		256883	N	N	0	N	00	N
115	20231110	151100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9430	-300	5	-3.08	132593680	13986	101.62	9610	9710	9380	12640	6820	9730	9480.46	2.60	0	-355	9916	9822	9716	9622	9516	9770	9570	49	2910	500	6810	10	1	9865828	930	3.20	0.71	12	0.14	2946.00	13238.00	18590	20230126	-49.27	9040	20231031	4.31	18590	-49.27	20230126	9040	4.31	20231031	18590	-49.27	20230126	9040	4.31	20231031	1.40	N	306040	500	49 억		256883	N	N	0	N	00	N
116	20231110	141046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9490	-240	5	-2.47	106039870	11163	81.11	9610	9710	9410	12640	6820	9730	9499.23	2.60	0	-488	9916	9822	9716	9622	9516	9770	9570	49	2910	500	6810	10	1	9865828	936	3.22	0.72	12	0.11	2946.00	13238.00	18590	20230126	-48.95	9040	20231031	4.98	18590	-48.95	20230126	9040	4.98	20231031	18590	-48.95	20230126	9040	4.98	20231031	1.40	N	306040	500	49 억		256883	N	N	0	N	00	N
117	20231110	131047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9460	-270	5	-2.77	82770980	8698	63.20	9610	9710	9460	12640	6820	9730	9516.09	2.60	0	-435	9916	9822	9716	9622	9516	9770	9570	49	2910	500	6810	10	1	9865828	933	3.21	0.71	12	0.09	2946.00	13238.00	18590	20230126	-49.11	9040	20231031	4.65	18590	-49.11	20230126	9040	4.65	20231031	18590	-49.11	20230126	9040	4.65	20231031	1.40	N	306040	500	49 억		256883	N	N	0	N	00	N
118	20231110	121054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9600	-130	5	-1.34	17254600	1796	13.05	9610	9710	9590	12640	6820	9730	9607.24	2.60	0	-550	9916	9822	9716	9622	9516	9770	9570	49	2910	500	6810	10	1	9865828	947	3.26	0.73	12	0.02	2946.00	13238.00	18590	20230126	-48.36	9040	20231031	6.19	18590	-48.36	20230126	9040	6.19	20231031	18590	-48.36	20230126	9040	6.19	20231031	1.40	N	306040	500	49 억		256883	N	N	0	N	00	N
119	20231110	111035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9620	-110	5	-1.13	13550500	1410	10.24	9610	9710	9590	12640	6820	9730	9610.28	2.60	0	-187	9916	9822	9716	9622	9516	9770	9570	49	2910	500	6810	10	1	9865828	949	3.27	0.73	12	0.01	2946.00	13238.00	18590	20230126	-48.25	9040	20231031	6.42	18590	-48.25	20230126	9040	6.42	20231031	18590	-48.25	20230126	9040	6.42	20231031	1.40	N	306040	500	49 억		256883	N	N	0	N	00	N
120	20231110	101046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9680	-50	5	-0.51	6041350	628	4.56	9610	9710	9610	12640	6820	9730	9619.98	2.60	0	67	9916	9822	9716	9622	9516	9770	9570	49	2910	500	6810	10	1	9865828	955	3.29	0.73	12	0.01	2946.00	13238.00	18590	20230126	-47.93	9040	20231031	7.08	18590	-47.93	20230126	9040	7.08	20231031	18590	-47.93	20230126	9040	7.08	20231031	1.40	N	306040	500	49 억		256883	N	N	0	N	00	N
121	20231110	091028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9610	-120	5	-1.23	1739410	181	1.32	9610	9610	9610	12640	6820	9730	9610.00	2.60	0	70	9916	9822	9716	9622	9516	9770	9570	49	2910	500	6810	10	1	9865828	948	3.26	0.73	12	0.00	2946.00	13238.00	18590	20230126	-48.31	9040	20231031	6.31	18590	-48.31	20230126	9040	6.31	20231031	18590	-48.31	20230126	9040	6.31	20231031	1.40	N	306040	500	49 억		256883	N	N	0	N	00	N
122	20231109	161022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9730	-50	5	-0.51	133697880	13763	242.31	9780	9810	9610	12710	6850	9780	9714.30	2.61	0	-756	9926	9852	9766	9692	9606	9890	9730	49	2930	500	6840	10	1	9865828	960	3.30	0.74	12	0.14	2946.00	13238.00	18590	20230126	-47.66	9040	20231031	7.63	18590	-47.66	20230126	9040	7.63	20231031	18590	-47.66	20230126	9040	7.63	20231031	1.40	N	306040	500	49 억		257791	N	N	0	N	00	N
123	20231109	151022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9660	-120	5	-1.23	127187540	13093	230.51	9780	9810	9610	12710	6850	9780	9714.16	2.61	0	-232	9926	9852	9766	9692	9606	9890	9730	49	2930	500	6840	10	1	9865828	953	3.28	0.73	12	0.13	2946.00	13238.00	18590	20230126	-48.04	9040	20231031	6.86	18590	-48.04	20230126	9040	6.86	20231031	18590	-48.04	20230126	9040	6.86	20231031	1.40	N	306040	500	49 억		257791	N	N	0	N	00	N
124	20231109	141017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9670	-110	5	-1.12	89820910	9223	162.38	9780	9810	9670	12710	6850	9780	9738.80	2.61	0	-453	9926	9852	9766	9692	9606	9890	9730	49	2930	500	6840	10	1	9865828	954	3.28	0.73	12	0.09	2946.00	13238.00	18590	20230126	-47.98	9040	20231031	6.97	18590	-47.98	20230126	9040	6.97	20231031	18590	-47.98	20230126	9040	6.97	20231031	1.40	N	306040	500	49 억		257791	N	N	0	N	00	N
125	20231109	131020	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9680	-100	5	-1.02	76804580	7878	138.70	9780	9810	9680	12710	6850	9780	9749.25	2.61	0	-514	9926	9852	9766	9692	9606	9890	9730	49	2930	500	6840	10	1	9865828	955	3.29	0.73	12	0.08	2946.00	13238.00	18590	20230126	-47.93	9040	20231031	7.08	18590	-47.93	20230126	9040	7.08	20231031	18590	-47.93	20230126	9040	7.08	20231031	1.40	N	306040	500	49 억		257791	N	N	0	N	00	N
126	20231109	121025	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9720	-60	5	-0.61	63668190	6524	114.86	9780	9810	9700	12710	6850	9780	9759.07	2.61	0	-647	9926	9852	9766	9692	9606	9890	9730	49	2930	500	6840	10	1	9865828	959	3.30	0.73	12	0.07	2946.00	13238.00	18590	20230126	-47.71	9040	20231031	7.52	18590	-47.71	20230126	9040	7.52	20231031	18590	-47.71	20230126	9040	7.52	20231031	1.40	N	306040	500	49 억		257791	N	N	0	N	00	N
127	20231109	111021	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9710	-70	5	-0.72	49140310	5027	88.50	9780	9810	9710	12710	6850	9780	9775.28	2.61	0	-498	9926	9852	9766	9692	9606	9890	9730	49	2930	500	6840	10	1	9865828	958	3.30	0.73	12	0.05	2946.00	13238.00	18590	20230126	-47.77	9040	20231031	7.41	18590	-47.77	20230126	9040	7.41	20231031	18590	-47.77	20230126	9040	7.41	20231031	1.40	N	306040	500	49 억		257791	N	N	0	N	00	N
128	20231109	101015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	-30	5	-0.31	31928580	3261	57.41	9780	9810	9750	12710	6850	9780	9791.04	2.61	0	394	9926	9852	9766	9692	9606	9890	9730	49	2930	500	6840	10	1	9865828	962	3.31	0.74	12	0.03	2946.00	13238.00	18590	20230126	-47.55	9040	20231031	7.85	18590	-47.55	20230126	9040	7.85	20231031	18590	-47.55	20230126	9040	7.85	20231031	1.40	N	306040	500	49 억		257791	N	N	0	N	00	N
129	20231109	091023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9760	-20	5	-0.20	1821580	186	3.27	9780	9800	9760	12710	6850	9780	9793.44	2.61	0	61	9926	9852	9766	9692	9606	9890	9730	49	2930	500	6840	10	1	9865828	963	3.31	0.74	12	0.00	2946.00	13238.00	18590	20230126	-47.50	9040	20231031	7.96	18590	-47.50	20230126	9040	7.96	20231031	18590	-47.50	20230126	9040	7.96	20231031	1.40	N	306040	500	49 억		257791	N	N	0	N	00	N
130	20231108	161013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9780	30	2	0.31	55329780	5680	122.33	9750	9840	9680	12670	6830	9750	9740.88	2.62	0	-795	9903	9826	9723	9646	9543	9865	9685	49	2920	500	6820	10	1	9865828	965	3.32	0.74	12	0.06	2946.00	13238.00	18590	20230126	-47.39	9040	20231031	8.19	18590	-47.39	20230126	9040	8.19	20231031	18590	-47.39	20230126	9040	8.19	20231031	1.38	N	306040	500	49 억		258793	N	N	0	N	00	N
131	20231108	151019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9770	20	2	0.21	53727800	5516	118.80	9750	9840	9680	12670	6830	9750	9740.04	2.62	0	-833	9903	9826	9723	9646	9543	9865	9685	49	2920	500	6820	10	1	9865828	964	3.32	0.74	12	0.06	2946.00	13238.00	18590	20230126	-47.44	9040	20231031	8.08	18590	-47.44	20230126	9040	8.08	20231031	18590	-47.44	20230126	9040	8.08	20231031	1.38	N	306040	500	49 억		258793	N	N	0	N	00	N
132	20231108	141012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9720	-30	5	-0.31	38885670	3993	86.00	9750	9840	9680	12670	6830	9750	9737.94	2.62	0	-636	9903	9826	9723	9646	9543	9865	9685	49	2920	500	6820	10	1	9865828	959	3.30	0.73	12	0.04	2946.00	13238.00	18590	20230126	-47.71	9040	20231031	7.52	18590	-47.71	20230126	9040	7.52	20231031	18590	-47.71	20230126	9040	7.52	20231031	1.38	N	306040	500	49 억		258793	N	N	0	N	00	N
133	20231108	131010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	0	3	0.00	22514050	2311	49.77	9750	9840	9680	12670	6830	9750	9741.49	2.62	0	-577	9903	9826	9723	9646	9543	9865	9685	49	2920	500	6820	10	1	9865828	962	3.31	0.74	12	0.02	2946.00	13238.00	18590	20230126	-47.55	9040	20231031	7.85	18590	-47.55	20230126	9040	7.85	20231031	18590	-47.55	20230126	9040	7.85	20231031	1.38	N	306040	500	49 억		258793	N	N	0	N	00	N
134	20231108	121006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	0	3	0.00	20001060	2053	44.22	9750	9840	9680	12670	6830	9750	9741.66	2.62	0	-663	9903	9826	9723	9646	9543	9865	9685	49	2920	500	6820	10	1	9865828	962	3.31	0.74	12	0.02	2946.00	13238.00	18590	20230126	-47.55	9040	20231031	7.85	18590	-47.55	20230126	9040	7.85	20231031	18590	-47.55	20230126	9040	7.85	20231031	1.38	N	306040	500	49 억		258793	N	N	0	N	00	N
135	20231108	111015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	0	3	0.00	19377630	1989	42.84	9750	9840	9680	12670	6830	9750	9741.68	2.62	0	-677	9903	9826	9723	9646	9543	9865	9685	49	2920	500	6820	10	1	9865828	962	3.31	0.74	12	0.02	2946.00	13238.00	18590	20230126	-47.55	9040	20231031	7.85	18590	-47.55	20230126	9040	7.85	20231031	18590	-47.55	20230126	9040	7.85	20231031	1.38	N	306040	500	49 억		258793	N	N	0	N	00	N
136	20231108	101012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9810	60	2	0.62	3866490	395	8.51	9750	9840	9750	12670	6830	9750	9818.34	2.62	0	129	9903	9826	9723	9646	9543	9865	9685	49	2920	500	6820	10	1	9865828	968	3.33	0.74	12	0.00	2946.00	13238.00	18590	20230126	-47.23	9040	20231031	8.52	18590	-47.23	20230126	9040	8.52	20231031	18590	-47.23	20230126	9040	8.52	20231031	1.38	N	306040	500	49 억		258793	N	N	0	N	00	N
137	20231108	091011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9840	90	2	0.92	2011110	206	4.44	9750	9840	9750	12670	6830	9750	9826.76	2.62	0	143	9903	9826	9723	9646	9543	9865	9685	49	2920	500	6820	10	1	9865828	971	3.34	0.74	12	0.00	2946.00	13238.00	18590	20230126	-47.07	9040	20231031	8.85	18590	-47.07	20230126	9040	8.85	20231031	18590	-47.07	20230126	9040	8.85	20231031	1.38	N	306040	500	49 억		258793	N	N	0	N	00	N
138	20231107	161011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	-60	5	-0.61	44941450	4639	52.90	9670	9800	9620	12750	6870	9810	9687.75	2.65	0	-1915	9956	9882	9766	9692	9576	9920	9730	49	2940	500	6860	10	1	9865828	962	3.31	0.74	12	0.05	2946.00	13238.00	18590	20230126	-47.55	9040	20231031	7.85	18590	-47.55	20230126	9040	7.85	20231031	18590	-47.55	20230126	9040	7.85	20231031	1.36	N	306040	500	49 억		260982	N	N	0	N	00	N
139	20231107	151014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	-60	5	-0.61	44483200	4592	52.36	9670	9800	9620	12750	6870	9810	9687.11	2.65	0	-1896	9956	9882	9766	9692	9576	9920	9730	49	2940	500	6860	10	1	9865828	962	3.31	0.74	12	0.05	2946.00	13238.00	18590	20230126	-47.55	9040	20231031	7.85	18590	-47.55	20230126	9040	7.85	20231031	18590	-47.55	20230126	9040	7.85	20231031	1.36	N	306040	500	49 억		260982	N	N	0	N	00	N
140	20231107	141015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9740	-70	5	-0.71	41006460	4235	48.29	9670	9800	9620	12750	6870	9810	9682.75	2.65	0	-1838	9956	9882	9766	9692	9576	9920	9730	49	2940	500	6860	10	1	9865828	961	3.31	0.74	12	0.04	2946.00	13238.00	18590	20230126	-47.61	9040	20231031	7.74	18590	-47.61	20230126	9040	7.74	20231031	18590	-47.61	20230126	9040	7.74	20231031	1.36	N	306040	500	49 억		260982	N	N	0	N	00	N
141	20231107	131017	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9650	-160	5	-1.63	35234670	3639	41.49	9670	9800	9620	12750	6870	9810	9682.51	2.65	0	-1821	9956	9882	9766	9692	9576	9920	9730	49	2940	500	6860	10	1	9865828	952	3.28	0.73	12	0.04	2946.00	13238.00	18590	20230126	-48.09	9040	20231031	6.75	18590	-48.09	20230126	9040	6.75	20231031	18590	-48.09	20230126	9040	6.75	20231031	1.36	N	306040	500	49 억		260982	N	N	0	N	00	N
142	20231107	121010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9770	-40	5	-0.41	12605620	1294	14.75	9670	9800	9670	12750	6870	9810	9741.59	2.65	0	-845	9956	9882	9766	9692	9576	9920	9730	49	2940	500	6860	10	1	9865828	964	3.32	0.74	12	0.01	2946.00	13238.00	18590	20230126	-47.44	9040	20231031	8.08	18590	-47.44	20230126	9040	8.08	20231031	18590	-47.44	20230126	9040	8.08	20231031	1.36	N	306040	500	49 억		260982	N	N	0	N	00	N
143	20231107	111010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9800	-10	5	-0.10	7731730	793	9.04	9670	9800	9670	12750	6870	9810	9749.97	2.65	0	-418	9956	9882	9766	9692	9576	9920	9730	49	2940	500	6860	10	1	9865828	967	3.33	0.74	12	0.01	2946.00	13238.00	18590	20230126	-47.28	9040	20231031	8.41	18590	-47.28	20230126	9040	8.41	20231031	18590	-47.28	20230126	9040	8.41	20231031	1.36	N	306040	500	49 억		260982	N	N	0	N	00	N
144	20231107	101022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9800	-10	5	-0.10	5339860	548	6.25	9670	9800	9670	12750	6870	9810	9744.27	2.65	0	-371	9956	9882	9766	9692	9576	9920	9730	49	2940	500	6860	10	1	9865828	967	3.33	0.74	12	0.01	2946.00	13238.00	18590	20230126	-47.28	9040	20231031	8.41	18590	-47.28	20230126	9040	8.41	20231031	18590	-47.28	20230126	9040	8.41	20231031	1.36	N	306040	500	49 억		260982	N	N	0	N	00	N
145	20231107	090959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	-60	5	-0.61	2396690	247	2.82	9670	9750	9670	12750	6870	9810	9703.20	2.65	0	-144	9956	9882	9766	9692	9576	9920	9730	49	2940	500	6860	10	1	9865828	962	3.31	0.74	12	0.00	2946.00	13238.00	18590	20230126	-47.55	9040	20231031	7.85	18590	-47.55	20230126	9040	7.85	20231031	18590	-47.55	20230126	9040	7.85	20231031	1.36	N	306040	500	49 억		260982	N	N	0	N	00	N
146	20231106	160947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9810	110	2	1.13	85520220	8760	65.42	9710	9840	9650	12610	6790	9700	9761.55	2.66	0	-1262	9920	9810	9590	9480	9260	9865	9535	49	2910	500	6790	10	1	9865828	968	3.33	0.74	12	0.09	2946.00	13238.00	18590	20230126	-47.23	9040	20231031	8.52	18590	-47.23	20230126	9040	8.52	20231031	18590	-47.23	20230126	9040	8.52	20231031	1.36	N	306040	500	49 억		262062	N	N	0	N	00	N
147	20231106	150954	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9800	100	2	1.03	81223310	8322	62.15	9710	9840	9650	12610	6790	9700	9760.07	2.66	0	-1061	9920	9810	9590	9480	9260	9865	9535	49	2910	500	6790	10	1	9865828	967	3.33	0.74	12	0.08	2946.00	13238.00	18590	20230126	-47.28	9040	20231031	8.41	18590	-47.28	20230126	9040	8.41	20231031	18590	-47.28	20230126	9040	8.41	20231031	1.36	N	306040	500	49 억		262062	N	N	0	N	00	N
148	20231106	140949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9790	90	2	0.93	63626910	6529	48.76	9710	9830	9650	12610	6790	9700	9745.28	2.66	0	-454	9920	9810	9590	9480	9260	9865	9535	49	2910	500	6790	10	1	9865828	966	3.32	0.74	12	0.07	2946.00	13238.00	18590	20230126	-47.34	9040	20231031	8.30	18590	-47.34	20230126	9040	8.30	20231031	18590	-47.34	20230126	9040	8.30	20231031	1.36	N	306040	500	49 억		262062	N	N	0	N	00	N
149	20231106	130958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9780	80	2	0.82	51326400	5270	39.36	9710	9830	9650	12610	6790	9700	9739.35	2.66	0	-248	9920	9810	9590	9480	9260	9865	9535	49	2910	500	6790	10	1	9865828	965	3.32	0.74	12	0.05	2946.00	13238.00	18590	20230126	-47.39	9040	20231031	8.19	18590	-47.39	20230126	9040	8.19	20231031	18590	-47.39	20230126	9040	8.19	20231031	1.36	N	306040	500	49 억		262062	N	N	0	N	00	N
150	20231106	120955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9830	130	2	1.34	49633000	5097	38.07	9710	9830	9650	12610	6790	9700	9737.69	2.66	0	-236	9920	9810	9590	9480	9260	9865	9535	49	2910	500	6790	10	1	9865828	970	3.34	0.74	12	0.05	2946.00	13238.00	18590	20230126	-47.12	9040	20231031	8.74	18590	-47.12	20230126	9040	8.74	20231031	18590	-47.12	20230126	9040	8.74	20231031	1.36	N	306040	500	49 억		262062	N	N	0	N	00	N
151	20231106	110952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9780	80	2	0.82	40331480	4147	30.97	9710	9790	9650	12610	6790	9700	9725.46	2.66	0	-103	9920	9810	9590	9480	9260	9865	9535	49	2910	500	6790	10	1	9865828	965	3.32	0.74	12	0.04	2946.00	13238.00	18590	20230126	-47.39	9040	20231031	8.19	18590	-47.39	20230126	9040	8.19	20231031	18590	-47.39	20230126	9040	8.19	20231031	1.36	N	306040	500	49 억		262062	N	N	0	N	00	N
152	20231106	100928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9690	-10	5	-0.10	35330170	3634	27.14	9710	9750	9650	12610	6790	9700	9722.12	2.66	0	-120	9920	9810	9590	9480	9260	9865	9535	49	2910	500	6790	10	1	9865828	956	3.29	0.73	12	0.04	2946.00	13238.00	18590	20230126	-47.88	9040	20231031	7.19	18590	-47.88	20230126	9040	7.19	20231031	18590	-47.88	20230126	9040	7.19	20231031	1.36	N	306040	500	49 억		262062	N	N	0	N	00	N
153	20231106	090952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9720	20	2	0.21	3500300	361	2.70	9710	9720	9650	12610	6790	9700	9696.12	2.66	0	-282	9920	9810	9590	9480	9260	9865	9535	49	2910	500	6790	10	1	9865828	959	3.30	0.73	12	0.00	2946.00	13238.00	18590	20230126	-47.71	9040	20231031	7.52	18590	-47.71	20230126	9040	7.52	20231031	18590	-47.71	20230126	9040	7.52	20231031	1.36	N	306040	500	49 억		262062	N	N	0	N	00	N
154	20231103	160941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9700	230	2	2.43	127563420	13390	96.07	9470	9700	9370	12310	6630	9470	9526.75	2.64	0	1999	9716	9592	9376	9252	9036	9655	9315	49	2840	500	6620	10	1	9865828	957	3.29	0.73	12	0.14	2946.00	13238.00	18590	20230126	-47.82	9040	20231031	7.30	18590	-47.82	20230126	9040	7.30	20231031	18590	-47.82	20230126	9040	7.30	20231031	1.35	N	306040	500	49 억		260161	N	N	0	N	00	N
155	20231103	150936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9690	220	2	2.32	123511180	12972	93.07	9470	9700	9370	12310	6630	9470	9521.37	2.64	0	2079	9716	9592	9376	9252	9036	9655	9315	49	2840	500	6620	10	1	9865828	956	3.29	0.73	12	0.13	2946.00	13238.00	18590	20230126	-47.88	9040	20231031	7.19	18590	-47.88	20230126	9040	7.19	20231031	18590	-47.88	20230126	9040	7.19	20231031	1.35	N	306040	500	49 억		260161	N	N	0	N	00	N
156	20231103	140937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9570	100	2	1.06	104878220	11038	79.19	9470	9630	9370	12310	6630	9470	9501.56	2.64	0	2087	9716	9592	9376	9252	9036	9655	9315	49	2840	500	6620	10	1	9865828	944	3.25	0.72	12	0.11	2946.00	13238.00	18590	20230126	-48.52	9040	20231031	5.86	18590	-48.52	20230126	9040	5.86	20231031	18590	-48.52	20230126	9040	5.86	20231031	1.35	N	306040	500	49 억		260161	N	N	0	N	00	N
157	20231103	130936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9600	130	2	1.37	99503460	10478	75.18	9470	9630	9370	12310	6630	9470	9496.42	2.64	0	1916	9716	9592	9376	9252	9036	9655	9315	49	2840	500	6620	10	1	9865828	947	3.26	0.73	12	0.11	2946.00	13238.00	18590	20230126	-48.36	9040	20231031	6.19	18590	-48.36	20230126	9040	6.19	20231031	18590	-48.36	20230126	9040	6.19	20231031	1.35	N	306040	500	49 억		260161	N	N	0	N	00	N
158	20231103	120934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9600	130	2	1.37	98612910	10385	74.51	9470	9630	9370	12310	6630	9470	9495.71	2.64	0	1895	9716	9592	9376	9252	9036	9655	9315	49	2840	500	6620	10	1	9865828	947	3.26	0.73	12	0.11	2946.00	13238.00	18590	20230126	-48.36	9040	20231031	6.19	18590	-48.36	20230126	9040	6.19	20231031	18590	-48.36	20230126	9040	6.19	20231031	1.35	N	306040	500	49 억		260161	N	N	0	N	00	N
159	20231103	110943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9600	130	2	1.37	76649060	8099	58.11	9470	9600	9370	12310	6630	9470	9464.02	2.64	0	2360	9716	9592	9376	9252	9036	9655	9315	49	2840	500	6620	10	1	9865828	947	3.26	0.73	12	0.08	2946.00	13238.00	18590	20230126	-48.36	9040	20231031	6.19	18590	-48.36	20230126	9040	6.19	20231031	18590	-48.36	20230126	9040	6.19	20231031	1.35	N	306040	500	49 억		260161	N	N	0	N	00	N
160	20231103	100924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9510	40	2	0.42	54274880	5754	41.28	9470	9510	9370	12310	6630	9470	9432.55	2.64	0	2287	9716	9592	9376	9252	9036	9655	9315	49	2840	500	6620	10	1	9865828	938	3.23	0.72	12	0.06	2946.00	13238.00	18590	20230126	-48.84	9040	20231031	5.20	18590	-48.84	20230126	9040	5.20	20231031	18590	-48.84	20230126	9040	5.20	20231031	1.35	N	306040	500	49 억		260161	N	N	0	N	00	N
161	20231103	090930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9490	20	2	0.21	6079780	642	4.61	9470	9490	9470	12310	6630	9470	9470.06	2.64	0	275	9716	9592	9376	9252	9036	9655	9315	49	2840	500	6620	10	1	9865828	936	3.22	0.72	12	0.01	2946.00	13238.00	18590	20230126	-48.95	9040	20231031	4.98	18590	-48.95	20230126	9040	4.98	20231031	18590	-48.95	20230126	9040	4.98	20231031	1.35	N	306040	500	49 억		260161	N	N	0	N	00	N
162	20231102	160929	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9470	240	2	2.60	129642930	13838	165.55	9300	9500	9160	11990	6470	9230	9368.62	2.63	0	743	9376	9302	9226	9152	9076	9340	9190	49	2760	500	6460	10	1	9865828	934	3.21	0.72	12	0.14	2946.00	13238.00	18590	20230126	-49.06	9040	20231031	4.76	18590	-49.06	20230126	9040	4.76	20231031	18590	-49.06	20230126	9040	4.76	20231031	1.39	N	306040	500	49 억		259548	N	N	0	N	00	N
163	20231102	150940	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9500	270	2	2.93	126934360	13552	162.12	9300	9500	9160	11990	6470	9230	9366.47	2.63	0	722	9376	9302	9226	9152	9076	9340	9190	49	2760	500	6460	10	1	9865828	937	3.22	0.72	12	0.14	2946.00	13238.00	18590	20230126	-48.90	9040	20231031	5.09	18590	-48.90	20230126	9040	5.09	20231031	18590	-48.90	20230126	9040	5.09	20231031	1.39	N	306040	500	49 억		259548	N	N	0	N	00	N
164	20231102	140926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9460	230	2	2.49	94434650	10111	120.96	9300	9460	9160	11990	6470	9230	9339.79	2.63	0	854	9376	9302	9226	9152	9076	9340	9190	49	2760	500	6460	10	1	9865828	933	3.21	0.71	12	0.10	2946.00	13238.00	18590	20230126	-49.11	9040	20231031	4.65	18590	-49.11	20230126	9040	4.65	20231031	18590	-49.11	20230126	9040	4.65	20231031	1.39	N	306040	500	49 억		259548	N	N	0	N	00	N
165	20231102	130928	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9360	130	2	1.41	69255790	7436	88.96	9300	9410	9160	11990	6470	9230	9313.58	2.63	0	854	9376	9302	9226	9152	9076	9340	9190	49	2760	500	6460	10	1	9865828	923	3.18	0.71	12	0.08	2946.00	13238.00	18590	20230126	-49.65	9040	20231031	3.54	18590	-49.65	20230126	9040	3.54	20231031	18590	-49.65	20230126	9040	3.54	20231031	1.39	N	306040	500	49 억		259548	N	N	0	N	00	N
166	20231102	120927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9260	30	2	0.33	52790960	5671	67.84	9300	9390	9160	11990	6470	9230	9308.93	2.63	0	876	9376	9302	9226	9152	9076	9340	9190	49	2760	500	6460	10	1	9865828	914	3.14	0.70	12	0.06	2946.00	13238.00	18590	20230126	-50.19	9040	20231031	2.43	18590	-50.19	20230126	9040	2.43	20231031	18590	-50.19	20230126	9040	2.43	20231031	1.39	N	306040	500	49 억		259548	N	N	0	N	00	N
167	20231102	110924	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9270	40	2	0.43	44627320	4791	57.32	9300	9390	9160	11990	6470	9230	9314.82	2.63	0	567	9376	9302	9226	9152	9076	9340	9190	49	2760	500	6460	10	1	9865828	915	3.15	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.39	N	306040	500	49 억		259548	N	N	0	N	00	N
168	20231102	100926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9390	160	2	1.73	33091070	3549	42.46	9300	9390	9240	11990	6470	9230	9324.05	2.63	0	334	9376	9302	9226	9152	9076	9340	9190	49	2760	500	6460	10	1	9865828	926	3.19	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.49	9040	20231031	3.87	18590	-49.49	20230126	9040	3.87	20231031	18590	-49.49	20230126	9040	3.87	20231031	1.39	N	306040	500	49 억		259548	N	N	0	N	00	N
169	20231102	090932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9310	80	2	0.87	763430	82	0.98	9300	9320	9300	11990	6470	9230	9310.12	2.63	0	-42	9376	9302	9226	9152	9076	9340	9190	49	2760	500	6460	10	1	9865828	919	3.16	0.70	12	0.00	2946.00	13238.00	18590	20230126	-49.92	9040	20231031	2.99	18590	-49.92	20230126	9040	2.99	20231031	18590	-49.92	20230126	9040	2.99	20231031	1.39	N	306040	500	49 억		259548	N	N	0	N	00	N
170	20231101	160923	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9230	20	2	0.22	76775490	8334	35.61	9190	9300	9150	11970	6450	9210	9212.33	2.62	0	1608	9456	9332	9186	9062	8916	9260	8990	49	2760	500	6440	10	1	9865828	911	3.13	0.70	12	0.08	2946.00	13238.00	18590	20230126	-50.35	9040	20231031	2.10	18590	-50.35	20230126	9040	2.10	20231031	18590	-50.35	20230126	9040	2.10	20231031	1.40	N	306040	500	49 억		258008	N	N	0	N	00	N
171	20231101	150924	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9170	-40	5	-0.43	72363220	7854	33.56	9190	9300	9150	11970	6450	9210	9213.56	2.62	0	1328	9456	9332	9186	9062	8916	9260	8990	49	2760	500	6440	10	1	9865828	905	3.11	0.69	12	0.08	2946.00	13238.00	18590	20230126	-50.67	9040	20231031	1.44	18590	-50.67	20230126	9040	1.44	20231031	18590	-50.67	20230126	9040	1.44	20231031	1.40	N	306040	500	49 억		258008	N	N	0	N	00	N
172	20231101	140915	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9240	30	2	0.33	46756780	5066	21.65	9190	9300	9180	11970	6450	9210	9229.63	2.62	0	991	9456	9332	9186	9062	8916	9260	8990	49	2760	500	6440	10	1	9865828	912	3.14	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.30	9040	20231031	2.21	18590	-50.30	20230126	9040	2.21	20231031	18590	-50.30	20230126	9040	2.21	20231031	1.40	N	306040	500	49 억		258008	N	N	0	N	00	N
173	20231101	130923	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9260	50	2	0.54	43666710	4732	20.22	9190	9300	9180	11970	6450	9210	9228.07	2.62	0	968	9456	9332	9186	9062	8916	9260	8990	49	2760	500	6440	10	1	9865828	914	3.14	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.19	9040	20231031	2.43	18590	-50.19	20230126	9040	2.43	20231031	18590	-50.19	20230126	9040	2.43	20231031	1.40	N	306040	500	49 억		258008	N	N	0	N	00	N
174	20231101	120945	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9260	50	2	0.54	43527970	4717	20.16	9190	9300	9180	11970	6450	9210	9228.00	2.62	0	969	9456	9332	9186	9062	8916	9260	8990	49	2760	500	6440	10	1	9865828	914	3.14	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.19	9040	20231031	2.43	18590	-50.19	20230126	9040	2.43	20231031	18590	-50.19	20230126	9040	2.43	20231031	1.40	N	306040	500	49 억		258008	N	N	0	N	00	N
175	20231101	110953	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9190	-20	5	-0.22	38766990	4199	17.94	9190	9300	9180	11970	6450	9210	9232.58	2.62	0	967	9456	9332	9186	9062	8916	9260	8990	49	2760	500	6440	10	1	9865828	907	3.12	0.69	12	0.04	2946.00	13238.00	18590	20230126	-50.56	9040	20231031	1.66	18590	-50.56	20230126	9040	1.66	20231031	18590	-50.56	20230126	9040	1.66	20231031	1.40	N	306040	500	49 억		258008	N	N	0	N	00	N
176	20231101	100937	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9270	60	2	0.65	26887190	2908	12.43	9190	9300	9180	11970	6450	9210	9246.29	2.62	0	1004	9456	9332	9186	9062	8916	9260	8990	49	2760	500	6440	10	1	9865828	915	3.15	0.70	12	0.03	2946.00	13238.00	18590	20230126	-50.13	9040	20231031	2.54	18590	-50.13	20230126	9040	2.54	20231031	18590	-50.13	20230126	9040	2.54	20231031	1.40	N	306040	500	49 억		258008	N	N	0	N	00	N
177	20231101	090938	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9290	80	2	0.87	4861020	526	2.25	9190	9300	9180	11970	6450	9210	9243.25	2.62	0	41	9456	9332	9186	9062	8916	9260	8990	49	2760	500	6440	10	1	9865828	917	3.15	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.03	9040	20231031	2.77	18590	-50.03	20230126	9040	2.77	20231031	18590	-50.03	20230126	9040	2.77	20231031	1.40	N	306040	500	49 억		258008	N	N	0	N	00	N