KissMeData/366030/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	161256	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	110	2	1.82	383149830	61838	111.90	6060	6290	6060	7860	4240	6050	6196.09	0.92	0	13113	6210	6130	6090	6010	5970	6110	5990	23	1810	100	3870	10	1	22618350	1393	11.22	2.31	12	0.27	549.00	2663.00	17300	20221208	-64.39	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	17300	-64.39	20221208	5410	13.86	20231023	3.40	N	366030	100	22 억		208001	N	N	0	N	00	N
3	20231130	151254	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6180	130	2	2.15	361212070	58279	105.46	6060	6290	6060	7860	4240	6050	6197.98	0.92	0	12514	6210	6130	6090	6010	5970	6110	5990	23	1810	100	3870	10	1	22618350	1398	11.26	2.32	12	0.26	549.00	2663.00	17300	20221208	-64.28	5410	20231023	14.23	13900	-55.54	20230120	5410	14.23	20231023	17300	-64.28	20221208	5410	14.23	20231023	3.40	N	366030	100	22 억		208001	N	N	0	N	00	N
4	20231130	141250	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	160	2	2.64	343048390	55337	100.14	6060	6290	6060	7860	4240	6050	6199.26	0.92	0	12460	6210	6130	6090	6010	5970	6110	5990	23	1810	100	3870	10	1	22618350	1405	11.31	2.33	12	0.24	549.00	2663.00	17300	20221208	-64.10	5410	20231023	14.79	13900	-55.32	20230120	5410	14.79	20231023	17300	-64.10	20221208	5410	14.79	20231023	3.40	N	366030	100	22 억		208001	N	N	0	N	00	N
5	20231130	131250	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6180	130	2	2.15	310509990	50067	90.60	6060	6290	6060	7860	4240	6050	6201.89	0.92	0	9907	6210	6130	6090	6010	5970	6110	5990	23	1810	100	3870	10	1	22618350	1398	11.26	2.32	12	0.22	549.00	2663.00	17300	20221208	-64.28	5410	20231023	14.23	13900	-55.54	20230120	5410	14.23	20231023	17300	-64.28	20221208	5410	14.23	20231023	3.40	N	366030	100	22 억		208001	N	N	0	N	00	N
6	20231130	121305	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	190	2	3.14	298519470	48134	87.10	6060	6290	6060	7860	4240	6050	6201.84	0.92	0	9616	6210	6130	6090	6010	5970	6110	5990	23	1810	100	3870	10	1	22618350	1411	11.37	2.34	12	0.21	549.00	2663.00	17300	20221208	-63.93	5410	20231023	15.34	13900	-55.11	20230120	5410	15.34	20231023	17300	-63.93	20221208	5410	15.34	20231023	3.40	N	366030	100	22 억		208001	N	N	0	N	00	N
7	20231130	111258	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	200	2	3.31	284738730	45919	83.09	6060	6290	6060	7860	4240	6050	6200.89	0.92	0	8900	6210	6130	6090	6010	5970	6110	5990	23	1810	100	3870	10	1	22618350	1414	11.38	2.35	12	0.20	549.00	2663.00	17300	20221208	-63.87	5410	20231023	15.53	13900	-55.04	20230120	5410	15.53	20231023	17300	-63.87	20221208	5410	15.53	20231023	3.40	N	366030	100	22 억		208001	N	N	0	N	00	N
8	20231130	101251	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6170	120	2	1.98	136100420	22084	39.96	6060	6250	6060	7860	4240	6050	6162.85	0.92	0	4675	6210	6130	6090	6010	5970	6110	5990	23	1810	100	3870	10	1	22618350	1396	11.24	2.32	12	0.10	549.00	2663.00	17300	20221208	-64.34	5410	20231023	14.05	13900	-55.61	20230120	5410	14.05	20231023	17300	-64.34	20221208	5410	14.05	20231023	3.40	N	366030	100	22 억		208001	N	N	0	N	00	N
9	20231130	091251	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	170	2	2.81	68715240	11138	20.15	6060	6250	6060	7860	4240	6050	6169.44	0.92	0	3598	6210	6130	6090	6010	5970	6110	5990	23	1810	100	3870	10	1	22618350	1407	11.33	2.34	12	0.05	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.40	N	366030	100	22 억		208001	N	N	0	N	00	N
10	20231129	161245	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	-80	5	-1.31	304056030	49789	118.06	6150	6170	6050	7960	4300	6130	6107.39	0.94	0	-5977	6230	6180	6130	6080	6030	6205	6105	23	1830	100	3920	10	1	22618350	1368	11.02	2.27	12	0.22	549.00	2663.00	17300	20221208	-65.03	5410	20231023	11.83	13900	-56.47	20230120	5410	11.83	20231023	17300	-65.03	20221208	5410	11.83	20231023	3.41	N	366030	100	22 억		213571	N	N	0	N	00	N
11	20231129	151256	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-30	5	-0.49	269193320	44035	104.41	6150	6170	6060	7960	4300	6130	6113.17	0.94	0	-6338	6230	6180	6130	6080	6030	6205	6105	23	1830	100	3920	10	1	22618350	1380	11.11	2.29	12	0.19	549.00	2663.00	17300	20221208	-64.74	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	17300	-64.74	20221208	5410	12.75	20231023	3.41	N	366030	100	22 억		213571	N	N	0	N	00	N
12	20231129	141248	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-10	5	-0.16	206361800	33729	79.98	6150	6170	6060	7960	4300	6130	6118.23	0.94	0	-3650	6230	6180	6130	6080	6030	6205	6105	23	1830	100	3920	10	1	22618350	1384	11.15	2.30	12	0.15	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.41	N	366030	100	22 억		213571	N	N	0	N	00	N
13	20231129	131250	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-20	5	-0.33	176875160	28913	68.56	6150	6170	6060	7960	4300	6130	6117.50	0.94	0	-2112	6230	6180	6130	6080	6030	6205	6105	23	1830	100	3920	10	1	22618350	1382	11.13	2.29	12	0.13	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	17300	-64.68	20221208	5410	12.94	20231023	3.41	N	366030	100	22 억		213571	N	N	0	N	00	N
14	20231129	121252	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	0	3	0.00	166302320	27183	64.45	6150	6170	6060	7960	4300	6130	6117.88	0.94	0	-1872	6230	6180	6130	6080	6030	6205	6105	23	1830	100	3920	10	1	22618350	1387	11.17	2.30	12	0.12	549.00	2663.00	17300	20221208	-64.57	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	17300	-64.57	20221208	5410	13.31	20231023	3.41	N	366030	100	22 억		213571	N	N	0	N	00	N
15	20231129	111252	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-10	5	-0.16	140345690	22930	54.37	6150	6170	6060	7960	4300	6130	6120.61	0.94	0	-3857	6230	6180	6130	6080	6030	6205	6105	23	1830	100	3920	10	1	22618350	1384	11.15	2.30	12	0.10	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.41	N	366030	100	22 억		213571	N	N	0	N	00	N
16	20231129	101249	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-20	5	-0.33	78117820	12737	30.20	6150	6170	6110	7960	4300	6130	6133.14	0.94	0	-2700	6230	6180	6130	6080	6030	6205	6105	23	1830	100	3920	10	1	22618350	1382	11.13	2.29	12	0.06	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	17300	-64.68	20221208	5410	12.94	20231023	3.41	N	366030	100	22 억		213571	N	N	0	N	00	N
17	20231129	091243	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	0	3	0.00	16025650	2610	6.19	6150	6170	6120	7960	4300	6130	6140.10	0.94	0	-671	6230	6180	6130	6080	6030	6205	6105	23	1830	100	3920	10	1	22618350	1387	11.17	2.30	12	0.01	549.00	2663.00	17300	20221208	-64.57	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	17300	-64.57	20221208	5410	13.31	20231023	3.41	N	366030	100	22 억		213571	N	N	0	N	00	N
18	20231128	161244	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	50	2	0.82	257659280	42142	58.05	6080	6180	6080	7900	4260	6080	6114.04	0.97	0	-6520	6426	6252	6166	5992	5906	6210	5950	23	1820	100	3890	10	1	22618350	1387	11.17	2.30	12	0.19	549.00	2663.00	17300	20221208	-64.57	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	17300	-64.57	20221208	5410	13.31	20231023	3.39	N	366030	100	22 억		220091	N	N	0	N	00	N
19	20231128	151118	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	10	2	0.16	214461690	35092	48.34	6080	6180	6080	7900	4260	6080	6111.41	0.97	0	-6457	6426	6252	6166	5992	5906	6210	5950	23	1820	100	3890	10	1	22618350	1377	11.09	2.29	12	0.16	549.00	2663.00	17300	20221208	-64.80	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	17300	-64.80	20221208	5410	12.57	20231023	3.39	N	366030	100	22 억		220091	N	N	0	N	00	N
20	20231128	141240	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	60	2	0.99	173212290	28324	39.02	6080	6180	6080	7900	4260	6080	6115.39	0.97	0	-6286	6426	6252	6166	5992	5906	6210	5950	23	1820	100	3890	10	1	22618350	1389	11.18	2.31	12	0.13	549.00	2663.00	17300	20221208	-64.51	5410	20231023	13.49	13900	-55.83	20230120	5410	13.49	20231023	17300	-64.51	20221208	5410	13.49	20231023	3.39	N	366030	100	22 억		220091	N	N	0	N	00	N
21	20231128	131236	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	30	2	0.49	137461370	22477	30.96	6080	6180	6080	7900	4260	6080	6115.65	0.97	0	-6247	6426	6252	6166	5992	5906	6210	5950	23	1820	100	3890	10	1	22618350	1382	11.13	2.29	12	0.10	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	17300	-64.68	20221208	5410	12.94	20231023	3.39	N	366030	100	22 억		220091	N	N	0	N	00	N
22	20231128	121242	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	40	2	0.66	115481650	18881	26.01	6080	6180	6080	7900	4260	6080	6116.29	0.97	0	-5842	6426	6252	6166	5992	5906	6210	5950	23	1820	100	3890	10	1	22618350	1384	11.15	2.30	12	0.08	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.39	N	366030	100	22 억		220091	N	N	0	N	00	N
23	20231128	111243	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	40	2	0.66	85134770	13925	19.18	6080	6180	6080	7900	4260	6080	6113.81	0.97	0	-4094	6426	6252	6166	5992	5906	6210	5950	23	1820	100	3890	10	1	22618350	1384	11.15	2.30	12	0.06	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.39	N	366030	100	22 억		220091	N	N	0	N	00	N
24	20231128	101238	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	80	2	1.32	74926580	12257	16.88	6080	6180	6080	7900	4260	6080	6112.96	0.97	0	-3670	6426	6252	6166	5992	5906	6210	5950	23	1820	100	3890	10	1	22618350	1393	11.22	2.31	12	0.05	549.00	2663.00	17300	20221208	-64.39	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	17300	-64.39	20221208	5410	13.86	20231023	3.39	N	366030	100	22 억		220091	N	N	0	N	00	N
25	20231128	091238	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	80	2	1.32	10020720	1638	2.26	6080	6180	6080	7900	4260	6080	6117.66	0.97	0	241	6426	6252	6166	5992	5906	6210	5950	23	1820	100	3890	10	1	22618350	1393	11.22	2.31	12	0.01	549.00	2663.00	17300	20221208	-64.39	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	17300	-64.39	20221208	5410	13.86	20231023	3.39	N	366030	100	22 억		220091	N	N	0	N	00	N
26	20231127	161229	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	-110	5	-1.78	445197240	72334	118.39	6270	6340	6080	8040	4340	6190	6154.77	1.06	0	-20493	6363	6276	6223	6136	6083	6250	6110	23	1850	100	3960	10	1	22618350	1375	11.07	2.28	12	0.32	549.00	2663.00	17300	20221208	-64.86	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	17300	-64.86	20221208	5410	12.38	20231023	3.40	N	366030	100	22 억		239640	N	N	0	N	00	N
27	20231127	151243	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-80	5	-1.29	405348240	65784	107.67	6270	6340	6090	8040	4340	6190	6161.81	1.06	0	-20504	6363	6276	6223	6136	6083	6250	6110	23	1850	100	3960	10	1	22618350	1382	11.13	2.29	12	0.29	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	17300	-64.68	20221208	5410	12.94	20231023	3.40	N	366030	100	22 억		239640	N	N	0	N	00	N
28	20231127	141240	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-90	5	-1.45	349756410	56679	92.76	6270	6340	6090	8040	4340	6190	6170.83	1.06	0	-20556	6363	6276	6223	6136	6083	6250	6110	23	1850	100	3960	10	1	22618350	1380	11.11	2.29	12	0.25	549.00	2663.00	17300	20221208	-64.74	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	17300	-64.74	20221208	5410	12.75	20231023	3.40	N	366030	100	22 억		239640	N	N	0	N	00	N
29	20231127	131243	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-80	5	-1.29	317741240	51434	84.18	6270	6340	6100	8040	4340	6190	6177.65	1.06	0	-19376	6363	6276	6223	6136	6083	6250	6110	23	1850	100	3960	10	1	22618350	1382	11.13	2.29	12	0.23	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	17300	-64.68	20221208	5410	12.94	20231023	3.40	N	366030	100	22 억		239640	N	N	0	N	00	N
30	20231127	121249	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6170	-20	5	-0.32	250218960	40400	66.12	6270	6340	6120	8040	4340	6190	6193.54	1.06	0	-15216	6363	6276	6223	6136	6083	6250	6110	23	1850	100	3960	10	1	22618350	1396	11.24	2.32	12	0.18	549.00	2663.00	17300	20221208	-64.34	5410	20231023	14.05	13900	-55.61	20230120	5410	14.05	20231023	17300	-64.34	20221208	5410	14.05	20231023	3.40	N	366030	100	22 억		239640	N	N	0	N	00	N
31	20231127	111227	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	0	3	0.00	169239530	27244	44.59	6270	6340	6140	8040	4340	6190	6211.99	1.06	0	-9503	6363	6276	6223	6136	6083	6250	6110	23	1850	100	3960	10	1	22618350	1400	11.28	2.32	12	0.12	549.00	2663.00	17300	20221208	-64.22	5410	20231023	14.42	13900	-55.47	20230120	5410	14.42	20231023	17300	-64.22	20221208	5410	14.42	20231023	3.40	N	366030	100	22 억		239640	N	N	0	N	00	N
32	20231127	101225	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	10	2	0.16	139038040	22345	36.57	6270	6340	6170	8040	4340	6190	6222.33	1.06	0	-8902	6363	6276	6223	6136	6083	6250	6110	23	1850	100	3960	10	1	22618350	1402	11.29	2.33	12	0.10	549.00	2663.00	17300	20221208	-64.16	5410	20231023	14.60	13900	-55.40	20230120	5410	14.60	20231023	17300	-64.16	20221208	5410	14.60	20231023	3.40	N	366030	100	22 억		239640	N	N	0	N	00	N
33	20231127	091228	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	70	2	1.13	28236960	4494	7.36	6270	6340	6250	8040	4340	6190	6283.26	1.06	0	-90	6363	6276	6223	6136	6083	6250	6110	23	1850	100	3960	10	1	22618350	1416	11.40	2.35	12	0.02	549.00	2663.00	17300	20221208	-63.82	5410	20231023	15.71	13900	-54.96	20230120	5410	15.71	20231023	17300	-63.82	20221208	5410	15.71	20231023	3.40	N	366030	100	22 억		239640	N	N	0	N	00	N
34	20231124	161221	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	-10	5	-0.16	380421550	61007	134.49	6220	6310	6170	8060	4340	6200	6235.70	1.02	0	9476	6360	6280	6230	6150	6100	6255	6125	23	1860	100	3960	10	1	22618350	1400	11.28	2.32	12	0.27	549.00	2663.00	17300	20221208	-64.22	5410	20231023	14.42	13900	-55.47	20230120	5410	14.42	20231023	17300	-64.22	20221208	5410	14.42	20231023	3.39	N	366030	100	22 억		230168	N	N	0	N	00	N
35	20231124	151230	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	20	2	0.32	352440450	56490	124.53	6220	6310	6170	8060	4340	6200	6238.99	1.02	0	10864	6360	6280	6230	6150	6100	6255	6125	23	1860	100	3960	10	1	22618350	1407	11.33	2.34	12	0.25	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.39	N	366030	100	22 억		230168	N	N	0	N	00	N
36	20231124	141226	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	40	2	0.65	227562020	36345	80.12	6220	6310	6210	8060	4340	6200	6261.16	1.02	0	6933	6360	6280	6230	6150	6100	6255	6125	23	1860	100	3960	10	1	22618350	1411	11.37	2.34	12	0.16	549.00	2663.00	17300	20221208	-63.93	5410	20231023	15.34	13900	-55.11	20230120	5410	15.34	20231023	17300	-63.93	20221208	5410	15.34	20231023	3.39	N	366030	100	22 억		230168	N	N	0	N	00	N
37	20231124	131223	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	70	2	1.13	214876800	34317	75.65	6220	6310	6210	8060	4340	6200	6261.53	1.02	0	7232	6360	6280	6230	6150	6100	6255	6125	23	1860	100	3960	10	1	22618350	1418	11.42	2.35	12	0.15	549.00	2663.00	17300	20221208	-63.76	5410	20231023	15.90	13900	-54.89	20230120	5410	15.90	20231023	17300	-63.76	20221208	5410	15.90	20231023	3.39	N	366030	100	22 억		230168	N	N	0	N	00	N
38	20231124	121231	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	80	2	1.29	175260220	28012	61.75	6220	6300	6210	8060	4340	6200	6256.61	1.02	0	6427	6360	6280	6230	6150	6100	6255	6125	23	1860	100	3960	10	1	22618350	1420	11.44	2.36	12	0.12	549.00	2663.00	17300	20221208	-63.70	5410	20231023	16.08	13900	-54.82	20230120	5410	16.08	20231023	17300	-63.70	20221208	5410	16.08	20231023	3.39	N	366030	100	22 억		230168	N	N	0	N	00	N
39	20231124	111227	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	20	2	0.32	135080310	21596	47.61	6220	6300	6210	8060	4340	6200	6254.88	1.02	0	6271	6360	6280	6230	6150	6100	6255	6125	23	1860	100	3960	10	1	22618350	1407	11.33	2.34	12	0.10	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.39	N	366030	100	22 억		230168	N	N	0	N	00	N
40	20231124	101230	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	50	2	0.81	110389070	17629	38.86	6220	6300	6220	8060	4340	6200	6261.79	1.02	0	4201	6360	6280	6230	6150	6100	6255	6125	23	1860	100	3960	10	1	22618350	1414	11.38	2.35	12	0.08	549.00	2663.00	17300	20221208	-63.87	5410	20231023	15.53	13900	-55.04	20230120	5410	15.53	20231023	17300	-63.87	20221208	5410	15.53	20231023	3.39	N	366030	100	22 억		230168	N	N	0	N	00	N
41	20231124	091222	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	80	2	1.29	15632850	2500	5.51	6220	6290	6220	8060	4340	6200	6253.14	1.02	0	-125	6360	6280	6230	6150	6100	6255	6125	23	1860	100	3960	10	1	22618350	1420	11.44	2.36	12	0.01	549.00	2663.00	17300	20221208	-63.70	5410	20231023	16.08	13900	-54.82	20230120	5410	16.08	20231023	17300	-63.70	20221208	5410	16.08	20231023	3.39	N	366030	100	22 억		230168	N	N	0	N	00	N
42	20231123	161206	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-20	5	-0.32	274621960	43984	94.61	6250	6310	6180	8080	4360	6220	6243.82	1.05	0	-8447	6400	6310	6240	6150	6080	6275	6115	23	1860	100	3980	10	1	22618350	1402	11.29	2.33	12	0.19	549.00	2663.00	17300	20221208	-64.16	5410	20231023	14.60	13900	-55.40	20230120	5410	14.60	20231023	17300	-64.16	20221208	5410	14.60	20231023	3.41	N	366030	100	22 억		238602	N	N	0	N	00	N
43	20231123	151249	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	10	2	0.16	254988180	40819	87.81	6250	6310	6180	8080	4360	6220	6246.90	1.05	0	-8528	6400	6310	6240	6150	6080	6275	6115	23	1860	100	3980	10	1	22618350	1409	11.35	2.34	12	0.18	549.00	2663.00	17300	20221208	-63.99	5410	20231023	15.16	13900	-55.18	20230120	5410	15.16	20231023	17300	-63.99	20221208	5410	15.16	20231023	3.41	N	366030	100	22 억		238602	N	N	0	N	00	N
44	20231123	141248	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	20	2	0.32	234743440	37572	80.82	6250	6310	6180	8080	4360	6220	6247.94	1.05	0	-6648	6400	6310	6240	6150	6080	6275	6115	23	1860	100	3980	10	1	22618350	1411	11.37	2.34	12	0.17	549.00	2663.00	17300	20221208	-63.93	5410	20231023	15.34	13900	-55.11	20230120	5410	15.34	20231023	17300	-63.93	20221208	5410	15.34	20231023	3.41	N	366030	100	22 억		238602	N	N	0	N	00	N
45	20231123	131247	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	70	2	1.13	216054710	34581	74.39	6250	6310	6180	8080	4360	6220	6247.90	1.05	0	-5013	6400	6310	6240	6150	6080	6275	6115	23	1860	100	3980	10	1	22618350	1423	11.46	2.36	12	0.15	549.00	2663.00	17300	20221208	-63.64	5410	20231023	16.27	13900	-54.75	20230120	5410	16.27	20231023	17300	-63.64	20221208	5410	16.27	20231023	3.41	N	366030	100	22 억		238602	N	N	0	N	00	N
46	20231123	121227	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	50	2	0.80	178952080	28651	61.63	6250	6310	6180	8080	4360	6220	6246.06	1.05	0	-4066	6400	6310	6240	6150	6080	6275	6115	23	1860	100	3980	10	1	22618350	1418	11.42	2.35	12	0.13	549.00	2663.00	17300	20221208	-63.76	5410	20231023	15.90	13900	-54.89	20230120	5410	15.90	20231023	17300	-63.76	20221208	5410	15.90	20231023	3.41	N	366030	100	22 억		238602	N	N	0	N	00	N
47	20231123	111259	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	60	2	0.96	154918890	24829	53.41	6250	6310	6180	8080	4360	6220	6239.55	1.05	0	-4568	6400	6310	6240	6150	6080	6275	6115	23	1860	100	3980	10	1	22618350	1420	11.44	2.36	12	0.11	549.00	2663.00	17300	20221208	-63.70	5410	20231023	16.08	13900	-54.82	20230120	5410	16.08	20231023	17300	-63.70	20221208	5410	16.08	20231023	3.41	N	366030	100	22 억		238602	N	N	0	N	00	N
48	20231123	101231	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	30	2	0.48	102332840	16413	35.31	6250	6310	6180	8080	4360	6220	6235.00	1.05	0	-5493	6400	6310	6240	6150	6080	6275	6115	23	1860	100	3980	10	1	22618350	1414	11.38	2.35	12	0.07	549.00	2663.00	17300	20221208	-63.87	5410	20231023	15.53	13900	-55.04	20230120	5410	15.53	20231023	17300	-63.87	20221208	5410	15.53	20231023	3.41	N	366030	100	22 억		238602	N	N	0	N	00	N
49	20231123	091224	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	80	2	1.29	43456810	6971	15.00	6250	6310	6200	8080	4360	6220	6234.24	1.05	0	-3235	6400	6310	6240	6150	6080	6275	6115	23	1860	100	3980	10	1	22618350	1425	11.48	2.37	12	0.03	549.00	2663.00	17300	20221208	-63.58	5410	20231023	16.45	13900	-54.68	20230120	5410	16.45	20231023	17300	-63.58	20221208	5410	16.45	20231023	3.41	N	366030	100	22 억		238602	N	N	0	N	00	N
50	20231122	161139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	-110	5	-1.74	286005660	45958	48.23	6330	6330	6170	8220	4440	6330	6223.20	1.14	0	-18128	6523	6426	6333	6236	6143	6475	6285	23	1890	100	4050	10	1	22618350	1407	11.33	2.34	12	0.20	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.44	N	366030	100	22 억		257016	N	N	0	N	00	N
51	20231122	151206	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	-100	5	-1.58	276707800	44464	46.67	6330	6330	6170	8220	4440	6330	6223.19	1.14	0	-17796	6523	6426	6333	6236	6143	6475	6285	23	1890	100	4050	10	1	22618350	1409	11.35	2.34	12	0.20	549.00	2663.00	17300	20221208	-63.99	5410	20231023	15.16	13900	-55.18	20230120	5410	15.16	20231023	17300	-63.99	20221208	5410	15.16	20231023	3.44	N	366030	100	22 억		257016	N	N	0	N	00	N
52	20231122	141155	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	-110	5	-1.74	251164220	40354	42.35	6330	6330	6170	8220	4440	6330	6224.02	1.14	0	-17266	6523	6426	6333	6236	6143	6475	6285	23	1890	100	4050	10	1	22618350	1407	11.33	2.34	12	0.18	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.44	N	366030	100	22 억		257016	N	N	0	N	00	N
53	20231122	131233	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-130	5	-2.05	227745830	36589	38.40	6330	6330	6170	8220	4440	6330	6224.43	1.14	0	-16983	6523	6426	6333	6236	6143	6475	6285	23	1890	100	4050	10	1	22618350	1402	11.29	2.33	12	0.16	549.00	2663.00	17300	20221208	-64.16	5410	20231023	14.60	13900	-55.40	20230120	5410	14.60	20231023	17300	-64.16	20221208	5410	14.60	20231023	3.44	N	366030	100	22 억		257016	N	N	0	N	00	N
54	20231122	121242	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-130	5	-2.05	191850490	30791	32.32	6330	6330	6170	8220	4440	6330	6230.73	1.14	0	-15675	6523	6426	6333	6236	6143	6475	6285	23	1890	100	4050	10	1	22618350	1402	11.29	2.33	12	0.14	549.00	2663.00	17300	20221208	-64.16	5410	20231023	14.60	13900	-55.40	20230120	5410	14.60	20231023	17300	-64.16	20221208	5410	14.60	20231023	3.44	N	366030	100	22 억		257016	N	N	0	N	00	N
55	20231122	111335	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	-120	5	-1.90	169445030	27178	28.52	6330	6330	6170	8220	4440	6330	6234.64	1.14	0	-14870	6523	6426	6333	6236	6143	6475	6285	23	1890	100	4050	10	1	22618350	1405	11.31	2.33	12	0.12	549.00	2663.00	17300	20221208	-64.10	5410	20231023	14.79	13900	-55.32	20230120	5410	14.79	20231023	17300	-64.10	20221208	5410	14.79	20231023	3.44	N	366030	100	22 억		257016	N	N	0	N	00	N
56	20231122	101254	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	-110	5	-1.74	97641270	15608	16.38	6330	6330	6210	8220	4440	6330	6255.85	1.14	0	-6417	6523	6426	6333	6236	6143	6475	6285	23	1890	100	4050	10	1	22618350	1407	11.33	2.34	12	0.07	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.44	N	366030	100	22 억		257016	N	N	0	N	00	N
57	20231122	091202	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	-30	5	-0.47	9784620	1557	1.63	6330	6330	6250	8220	4440	6330	6284.28	1.14	0	310	6523	6426	6333	6236	6143	6475	6285	23	1890	100	4050	10	1	22618350	1425	11.48	2.37	12	0.01	549.00	2663.00	17300	20221208	-63.58	5410	20231023	16.45	13900	-54.68	20230120	5410	16.45	20231023	17300	-63.58	20221208	5410	16.45	20231023	3.44	N	366030	100	22 억		257016	N	N	0	N	00	N
58	20231121	161156	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	120	2	1.93	599971100	94648	144.25	6240	6430	6240	8070	4350	6210	6338.99	1.08	0	12152	6390	6300	6190	6100	5990	6345	6145	23	1860	100	3970	10	1	22618350	1432	11.53	2.38	12	0.42	549.00	2663.00	17300	20221208	-63.41	5410	20231023	17.01	13900	-54.46	20230120	5410	17.01	20231023	17300	-63.41	20221208	5410	17.01	20231023	3.49	N	366030	100	22 억		244864	N	N	0	N	00	N
59	20231121	151200	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	110	2	1.77	580940550	91640	139.66	6240	6430	6240	8070	4350	6210	6339.38	1.08	0	12236	6390	6300	6190	6100	5990	6345	6145	23	1860	100	3970	10	1	22618350	1429	11.51	2.37	12	0.41	549.00	2663.00	17300	20221208	-63.47	5410	20231023	16.82	13900	-54.53	20230120	5410	16.82	20231023	17300	-63.47	20221208	5410	16.82	20231023	3.49	N	366030	100	22 억		244864	N	N	0	N	00	N
60	20231121	141142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6310	100	2	1.61	535239620	84393	128.62	6240	6430	6240	8070	4350	6210	6342.23	1.08	0	11499	6390	6300	6190	6100	5990	6345	6145	23	1860	100	3970	10	1	22618350	1427	11.49	2.37	12	0.37	549.00	2663.00	17300	20221208	-63.53	5410	20231023	16.64	13900	-54.60	20230120	5410	16.64	20231023	17300	-63.53	20221208	5410	16.64	20231023	3.49	N	366030	100	22 억		244864	N	N	0	N	00	N
61	20231121	131131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6340	130	2	2.09	506951040	79907	121.78	6240	6430	6240	8070	4350	6210	6344.26	1.08	0	10618	6390	6300	6190	6100	5990	6345	6145	23	1860	100	3970	10	1	22618350	1434	11.55	2.38	12	0.35	549.00	2663.00	17300	20221208	-63.35	5410	20231023	17.19	13900	-54.39	20230120	5410	17.19	20231023	17300	-63.35	20221208	5410	17.19	20231023	3.49	N	366030	100	22 억		244864	N	N	0	N	00	N
62	20231121	121134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6340	130	2	2.09	460938160	72636	110.70	6240	6430	6240	8070	4350	6210	6345.86	1.08	0	8141	6390	6300	6190	6100	5990	6345	6145	23	1860	100	3970	10	1	22618350	1434	11.55	2.38	12	0.32	549.00	2663.00	17300	20221208	-63.35	5410	20231023	17.19	13900	-54.39	20230120	5410	17.19	20231023	17300	-63.35	20221208	5410	17.19	20231023	3.49	N	366030	100	22 억		244864	N	N	0	N	00	N
63	20231121	111127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6370	160	2	2.58	417467310	65774	100.24	6240	6430	6240	8070	4350	6210	6347.00	1.08	0	5240	6390	6300	6190	6100	5990	6345	6145	23	1860	100	3970	10	1	22618350	1441	11.60	2.39	12	0.29	549.00	2663.00	17300	20221208	-63.18	5410	20231023	17.74	13900	-54.17	20230120	5410	17.74	20231023	17300	-63.18	20221208	5410	17.74	20231023	3.49	N	366030	100	22 억		244864	N	N	0	N	00	N
64	20231121	101059	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6370	160	2	2.58	238263130	37735	57.51	6240	6380	6240	8070	4350	6210	6314.12	1.08	0	3770	6390	6300	6190	6100	5990	6345	6145	23	1860	100	3970	10	1	22618350	1441	11.60	2.39	12	0.17	549.00	2663.00	17300	20221208	-63.18	5410	20231023	17.74	13900	-54.17	20230120	5410	17.74	20231023	17300	-63.18	20221208	5410	17.74	20231023	3.49	N	366030	100	22 억		244864	N	N	0	N	00	N
65	20231121	091117	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	80	2	1.29	30595260	4889	7.45	6240	6300	6240	8070	4350	6210	6257.98	1.08	0	48	6390	6300	6190	6100	5990	6345	6145	23	1860	100	3970	10	1	22618350	1423	11.46	2.36	12	0.02	549.00	2663.00	17300	20221208	-63.64	5410	20231023	16.27	13900	-54.75	20230120	5410	16.27	20231023	17300	-63.64	20221208	5410	16.27	20231023	3.49	N	366030	100	22 억		244864	N	N	0	N	00	N
66	20231120	161123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	50	2	0.81	404960320	65304	92.36	6100	6280	6080	8000	4320	6160	6201.15	0.99	0	21104	6353	6256	6163	6066	5973	6210	6020	23	1840	100	3940	10	1	22618350	1405	11.31	2.33	12	0.29	549.00	2663.00	17300	20221208	-64.10	5410	20231023	14.79	13900	-55.32	20230120	5410	14.79	20231023	17300	-64.10	20221208	5410	14.79	20231023	3.52	N	366030	100	22 억		223757	N	N	0	N	00	N
67	20231120	151134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	70	2	1.14	378449970	61039	86.32	6100	6280	6080	8000	4320	6160	6200.13	0.99	0	20573	6353	6256	6163	6066	5973	6210	6020	23	1840	100	3940	10	1	22618350	1409	11.35	2.34	12	0.27	549.00	2663.00	17300	20221208	-63.99	5410	20231023	15.16	13900	-55.18	20230120	5410	15.16	20231023	17300	-63.99	20221208	5410	15.16	20231023	3.52	N	366030	100	22 억		223757	N	N	0	N	00	N
68	20231120	141134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6240	80	2	1.30	309439220	49940	70.63	6100	6280	6080	8000	4320	6160	6196.22	0.99	0	18062	6353	6256	6163	6066	5973	6210	6020	23	1840	100	3940	10	1	22618350	1411	11.37	2.34	12	0.22	549.00	2663.00	17300	20221208	-63.93	5410	20231023	15.34	13900	-55.11	20230120	5410	15.34	20231023	17300	-63.93	20221208	5410	15.34	20231023	3.52	N	366030	100	22 억		223757	N	N	0	N	00	N
69	20231120	131123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	60	2	0.97	226043430	36585	51.74	6100	6280	6080	8000	4320	6160	6178.58	0.99	0	11725	6353	6256	6163	6066	5973	6210	6020	23	1840	100	3940	10	1	22618350	1407	11.33	2.34	12	0.16	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.52	N	366030	100	22 억		223757	N	N	0	N	00	N
70	20231120	121131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	30	2	0.49	187193930	30327	42.89	6100	6280	6080	8000	4320	6160	6172.52	0.99	0	9285	6353	6256	6163	6066	5973	6210	6020	23	1840	100	3940	10	1	22618350	1400	11.28	2.32	12	0.13	549.00	2663.00	17300	20221208	-64.22	5410	20231023	14.42	13900	-55.47	20230120	5410	14.42	20231023	17300	-64.22	20221208	5410	14.42	20231023	3.52	N	366030	100	22 억		223757	N	N	0	N	00	N
71	20231120	111122	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	70	2	1.14	164449540	26659	37.70	6100	6280	6080	8000	4320	6160	6168.63	0.99	0	8510	6353	6256	6163	6066	5973	6210	6020	23	1840	100	3940	10	1	22618350	1409	11.35	2.34	12	0.12	549.00	2663.00	17300	20221208	-63.99	5410	20231023	15.16	13900	-55.18	20230120	5410	15.16	20231023	17300	-63.99	20221208	5410	15.16	20231023	3.52	N	366030	100	22 억		223757	N	N	0	N	00	N
72	20231120	101121	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	50	2	0.81	120848850	19647	27.79	6100	6280	6080	8000	4320	6160	6151.01	0.99	0	5273	6353	6256	6163	6066	5973	6210	6020	23	1840	100	3940	10	1	22618350	1405	11.31	2.33	12	0.09	549.00	2663.00	17300	20221208	-64.10	5410	20231023	14.79	13900	-55.32	20230120	5410	14.79	20231023	17300	-64.10	20221208	5410	14.79	20231023	3.52	N	366030	100	22 억		223757	N	N	0	N	00	N
73	20231120	091133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6170	10	2	0.16	79262740	12948	18.31	6100	6180	6080	8000	4320	6160	6121.62	0.99	0	4652	6353	6256	6163	6066	5973	6210	6020	23	1840	100	3940	10	1	22618350	1396	11.24	2.32	12	0.06	549.00	2663.00	17300	20221208	-64.34	5410	20231023	14.05	13900	-55.61	20230120	5410	14.05	20231023	17300	-64.34	20221208	5410	14.05	20231023	3.52	N	366030	100	22 억		223757	N	N	0	N	00	N
74	20231117	161157	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	-110	5	-1.75	429438180	70061	107.21	6230	6260	6070	8150	4390	6270	6129.49	1.07	0	-19335	6390	6330	6280	6220	6170	6360	6250	23	1880	100	4010	10	1	22618350	1393	11.22	2.31	12	0.31	549.00	2663.00	17300	20221208	-64.39	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	17300	-64.39	20221208	5410	13.86	20231023	3.51	N	366030	100	22 억		243058	N	N	0	N	00	N
75	20231117	151204	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-160	5	-2.55	407685010	66521	101.80	6230	6260	6070	8150	4390	6270	6128.67	1.07	0	-20556	6390	6330	6280	6220	6170	6360	6250	23	1880	100	4010	10	1	22618350	1382	11.13	2.29	12	0.29	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	17300	-64.68	20221208	5410	12.94	20231023	3.51	N	366030	100	22 억		243058	N	N	0	N	00	N
76	20231117	141157	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	-140	5	-2.23	380131100	62024	94.91	6230	6260	6070	8150	4390	6270	6128.77	1.07	0	-20404	6390	6330	6280	6220	6170	6360	6250	23	1880	100	4010	10	1	22618350	1387	11.17	2.30	12	0.27	549.00	2663.00	17300	20221208	-64.57	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	17300	-64.57	20221208	5410	13.31	20231023	3.51	N	366030	100	22 억		243058	N	N	0	N	00	N
77	20231117	131155	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6150	-120	5	-1.91	352811230	57587	88.12	6230	6260	6070	8150	4390	6270	6126.58	1.07	0	-17401	6390	6330	6280	6220	6170	6360	6250	23	1880	100	4010	10	1	22618350	1391	11.20	2.31	12	0.25	549.00	2663.00	17300	20221208	-64.45	5410	20231023	13.68	13900	-55.76	20230120	5410	13.68	20231023	17300	-64.45	20221208	5410	13.68	20231023	3.51	N	366030	100	22 억		243058	N	N	0	N	00	N
78	20231117	121158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-170	5	-2.71	308013320	50239	76.88	6230	6260	6090	8150	4390	6270	6130.96	1.07	0	-17073	6390	6330	6280	6220	6170	6360	6250	23	1880	100	4010	10	1	22618350	1380	11.11	2.29	12	0.22	549.00	2663.00	17300	20221208	-64.74	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	17300	-64.74	20221208	5410	12.75	20231023	3.51	N	366030	100	22 억		243058	N	N	0	N	00	N
79	20231117	111205	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-150	5	-2.39	164949660	26805	41.02	6230	6260	6110	8150	4390	6270	6153.69	1.07	0	-10497	6390	6330	6280	6220	6170	6360	6250	23	1880	100	4010	10	1	22618350	1384	11.15	2.30	12	0.12	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.51	N	366030	100	22 억		243058	N	N	0	N	00	N
80	20231117	101200	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	-140	5	-2.23	128412390	20844	31.90	6230	6260	6110	8150	4390	6270	6160.64	1.07	0	-9550	6390	6330	6280	6220	6170	6360	6250	23	1880	100	4010	10	1	22618350	1387	11.17	2.30	12	0.09	549.00	2663.00	17300	20221208	-64.57	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	17300	-64.57	20221208	5410	13.31	20231023	3.51	N	366030	100	22 억		243058	N	N	0	N	00	N
81	20231117	091200	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	-80	5	-1.28	66780030	10810	16.54	6230	6260	6110	8150	4390	6270	6177.62	1.07	0	-5063	6390	6330	6280	6220	6170	6360	6250	23	1880	100	4010	10	1	22618350	1400	11.28	2.32	12	0.05	549.00	2663.00	17300	20221208	-64.22	5410	20231023	14.42	13900	-55.47	20230120	5410	14.42	20231023	17300	-64.22	20221208	5410	14.42	20231023	3.51	N	366030	100	22 억		243058	N	N	0	N	00	N
82	20231116	161157	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-50	5	-0.79	397540170	63315	38.96	6250	6340	6230	8210	4430	6320	6278.77	1.02	0	10744	6620	6470	6340	6190	6060	6545	6265	23	1890	100	4040	10	1	22618350	1418	11.42	2.35	12	0.28	549.00	2663.00	17300	20221208	-63.76	5410	20231023	15.90	13900	-54.89	20230120	5410	15.90	20231023	17300	-63.76	20221208	5410	15.90	20231023	3.53	N	366030	100	22 억		231135	N	N	0	N	00	N
83	20231116	151150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	-40	5	-0.63	373152720	59412	36.56	6250	6340	6230	8210	4430	6320	6280.76	1.02	0	10029	6620	6470	6340	6190	6060	6545	6265	23	1890	100	4040	10	1	22618350	1420	11.44	2.36	12	0.26	549.00	2663.00	17300	20221208	-63.70	5410	20231023	16.08	13900	-54.82	20230120	5410	16.08	20231023	17300	-63.70	20221208	5410	16.08	20231023	3.53	N	366030	100	22 억		231135	N	N	0	N	00	N
84	20231116	141127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	-30	5	-0.47	351384910	55939	34.42	6250	6340	6230	8210	4430	6320	6281.57	1.02	0	10149	6620	6470	6340	6190	6060	6545	6265	23	1890	100	4040	10	1	22618350	1423	11.46	2.36	12	0.25	549.00	2663.00	17300	20221208	-63.64	5410	20231023	16.27	13900	-54.75	20230120	5410	16.27	20231023	17300	-63.64	20221208	5410	16.27	20231023	3.53	N	366030	100	22 억		231135	N	N	0	N	00	N
85	20231116	131151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-50	5	-0.79	313435740	49885	30.69	6250	6340	6230	8210	4430	6320	6283.17	1.02	0	9618	6620	6470	6340	6190	6060	6545	6265	23	1890	100	4040	10	1	22618350	1418	11.42	2.35	12	0.22	549.00	2663.00	17300	20221208	-63.76	5410	20231023	15.90	13900	-54.89	20230120	5410	15.90	20231023	17300	-63.76	20221208	5410	15.90	20231023	3.53	N	366030	100	22 억		231135	N	N	0	N	00	N
86	20231116	121152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	0	3	0.00	227753490	36239	22.30	6250	6340	6230	8210	4430	6320	6284.76	1.02	0	6222	6620	6470	6340	6190	6060	6545	6265	23	1890	100	4040	10	1	22618350	1429	11.51	2.37	12	0.16	549.00	2663.00	17300	20221208	-63.47	5410	20231023	16.82	13900	-54.53	20230120	5410	16.82	20231023	17300	-63.47	20221208	5410	16.82	20231023	3.53	N	366030	100	22 억		231135	N	N	0	N	00	N
87	20231116	111151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	-50	5	-0.79	147731460	23555	14.49	6250	6330	6230	8210	4430	6320	6271.77	1.02	0	2696	6620	6470	6340	6190	6060	6545	6265	23	1890	100	4040	10	1	22618350	1418	11.42	2.35	12	0.10	549.00	2663.00	17300	20221208	-63.76	5410	20231023	15.90	13900	-54.89	20230120	5410	15.90	20231023	17300	-63.76	20221208	5410	15.90	20231023	3.53	N	366030	100	22 억		231135	N	N	0	N	00	N
88	20231116	101150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	-30	5	-0.47	53176720	8496	5.23	6250	6300	6230	8210	4430	6320	6259.03	1.02	0	3003	6620	6470	6340	6190	6060	6545	6265	23	1890	100	4040	10	1	22618350	1423	11.46	2.36	12	0.04	549.00	2663.00	17300	20221208	-63.64	5410	20231023	16.27	13900	-54.75	20230120	5410	16.27	20231023	17300	-63.64	20221208	5410	16.27	20231023	3.53	N	366030	100	22 억		231135	N	N	0	N	00	N
89	20231116	091157	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	0	3	0.00	0	0	0.00	0	0	0	8210	4430	6320	0.00	1.02	0	0	6620	6470	6340	6190	6060	6545	6265	23	1890	100	4040	10	1	22618350	1429	11.51	2.37	12	0.00	549.00	2663.00	17300	20221208	-63.47	5410	20231023	16.82	13900	-54.53	20230120	5410	16.82	20231023	17300	-63.47	20221208	5410	16.82	20231023	3.53	N	366030	100	22 억		231135	N	N	0	N	00	N
90	20231115	161028	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	160	2	2.60	1025263660	161404	186.84	6250	6490	6210	8000	4320	6160	6352.23	0.91	0	25908	6460	6310	6050	5900	5640	6385	5975	23	1840	100	3940	10	1	22618350	1429	11.51	2.37	12	0.71	549.00	2663.00	17300	20221208	-63.47	5410	20231023	16.82	13900	-54.53	20230120	5410	16.82	20231023	17300	-63.47	20221208	5410	16.82	20231023	3.53	N	366030	100	22 억		205320	N	N	0	N	00	N
91	20231115	151212	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	170	2	2.76	974877010	153450	177.64	6250	6490	6210	8000	4320	6160	6353.12	0.91	0	24572	6460	6310	6050	5900	5640	6385	5975	23	1840	100	3940	10	1	22618350	1432	11.53	2.38	12	0.68	549.00	2663.00	17300	20221208	-63.41	5410	20231023	17.01	13900	-54.46	20230120	5410	17.01	20231023	17300	-63.41	20221208	5410	17.01	20231023	3.53	N	366030	100	22 억		205320	N	N	0	N	00	N
92	20231115	141208	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6370	210	2	3.41	866401790	136319	157.80	6250	6490	6210	8000	4320	6160	6355.77	0.91	0	21630	6460	6310	6050	5900	5640	6385	5975	23	1840	100	3940	10	1	22618350	1441	11.60	2.39	12	0.60	549.00	2663.00	17300	20221208	-63.18	5410	20231023	17.74	13900	-54.17	20230120	5410	17.74	20231023	17300	-63.18	20221208	5410	17.74	20231023	3.53	N	366030	100	22 억		205320	N	N	0	N	00	N
93	20231115	131210	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	170	2	2.76	816990730	128512	148.77	6250	6490	6210	8000	4320	6160	6357.39	0.91	0	19584	6460	6310	6050	5900	5640	6385	5975	23	1840	100	3940	10	1	22618350	1432	11.53	2.38	12	0.57	549.00	2663.00	17300	20221208	-63.41	5410	20231023	17.01	13900	-54.46	20230120	5410	17.01	20231023	17300	-63.41	20221208	5410	17.01	20231023	3.53	N	366030	100	22 억		205320	N	N	0	N	00	N
94	20231115	121211	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6350	190	2	3.08	775697750	121993	141.22	6250	6490	6210	8000	4320	6160	6358.62	0.91	0	18403	6460	6310	6050	5900	5640	6385	5975	23	1840	100	3940	10	1	22618350	1436	11.57	2.38	12	0.54	549.00	2663.00	17300	20221208	-63.29	5410	20231023	17.38	13900	-54.32	20230120	5410	17.38	20231023	17300	-63.29	20221208	5410	17.38	20231023	3.53	N	366030	100	22 억		205320	N	N	0	N	00	N
95	20231115	111225	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6340	180	2	2.92	735273880	115629	133.85	6250	6490	6210	8000	4320	6160	6358.99	0.91	0	16317	6460	6310	6050	5900	5640	6385	5975	23	1840	100	3940	10	1	22618350	1434	11.55	2.38	12	0.51	549.00	2663.00	17300	20221208	-63.35	5410	20231023	17.19	13900	-54.39	20230120	5410	17.19	20231023	17300	-63.35	20221208	5410	17.19	20231023	3.53	N	366030	100	22 억		205320	N	N	0	N	00	N
96	20231115	101215	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6350	190	2	3.08	638730340	100441	116.27	6250	6490	6210	8000	4320	6160	6359.36	0.91	0	12956	6460	6310	6050	5900	5640	6385	5975	23	1840	100	3940	10	1	22618350	1436	11.57	2.38	12	0.44	549.00	2663.00	17300	20221208	-63.29	5410	20231023	17.38	13900	-54.32	20230120	5410	17.38	20231023	17300	-63.29	20221208	5410	17.38	20231023	3.53	N	366030	100	22 억		205320	N	N	0	N	00	N
97	20231115	091204	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6400	240	2	3.90	419083660	65749	76.11	6250	6490	6210	8000	4320	6160	6374.16	0.91	0	6905	6460	6310	6050	5900	5640	6385	5975	23	1840	100	3940	10	1	22618350	1448	11.66	2.40	12	0.29	549.00	2663.00	17300	20221208	-63.01	5410	20231023	18.30	13900	-53.96	20230120	5410	18.30	20231023	17300	-63.01	20221208	5410	18.30	20231023	3.53	N	366030	100	22 억		205320	N	N	0	N	00	N
98	20231114	161145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	380	2	6.57	522901470	86082	135.55	5790	6200	5790	7510	4050	5780	6074.44	0.78	0	27394	6186	5982	5866	5662	5546	5925	5605	23	1730	100	3690	10	1	22618350	1393	11.22	2.31	12	0.38	549.00	2663.00	17300	20221208	-64.39	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	17300	-64.39	20221208	5410	13.86	20231023	3.52	N	366030	100	22 억		177146	N	N	0	N	00	N
99	20231114	151152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	340	2	5.88	481811420	79399	125.03	5790	6200	5790	7510	4050	5780	6068.23	0.78	0	27573	6186	5982	5866	5662	5546	5925	5605	23	1730	100	3690	10	1	22618350	1384	11.15	2.30	12	0.35	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.52	N	366030	100	22 억		177146	N	N	0	N	00	N
100	20231114	141148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	320	2	5.54	436014300	71898	113.22	5790	6200	5790	7510	4050	5780	6064.35	0.78	0	23978	6186	5982	5866	5662	5546	5925	5605	23	1730	100	3690	10	1	22618350	1380	11.11	2.29	12	0.32	549.00	2663.00	17300	20221208	-64.74	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	17300	-64.74	20221208	5410	12.75	20231023	3.52	N	366030	100	22 억		177146	N	N	0	N	00	N
101	20231114	131150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	340	2	5.88	402112040	66345	104.47	5790	6200	5790	7510	4050	5780	6060.92	0.78	0	22048	6186	5982	5866	5662	5546	5925	5605	23	1730	100	3690	10	1	22618350	1384	11.15	2.30	12	0.29	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.52	N	366030	100	22 억		177146	N	N	0	N	00	N
102	20231114	121153	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	340	2	5.88	379411840	62642	98.64	5790	6200	5790	7510	4050	5780	6056.83	0.78	0	21552	6186	5982	5866	5662	5546	5925	5605	23	1730	100	3690	10	1	22618350	1384	11.15	2.30	12	0.28	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.52	N	366030	100	22 억		177146	N	N	0	N	00	N
103	20231114	111203	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	330	2	5.71	308722410	51118	80.50	5790	6200	5790	7510	4050	5780	6039.41	0.78	0	19504	6186	5982	5866	5662	5546	5925	5605	23	1730	100	3690	10	1	22618350	1382	11.13	2.29	12	0.23	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	17300	-64.68	20221208	5410	12.94	20231023	3.52	N	366030	100	22 억		177146	N	N	0	N	00	N
104	20231114	101151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	240	2	4.15	132191960	22204	34.96	5790	6030	5790	7510	4050	5780	5953.52	0.78	0	12794	6186	5982	5866	5662	5546	5925	5605	23	1730	100	3690	10	1	22618350	1362	10.97	2.26	12	0.10	549.00	2663.00	17300	20221208	-65.20	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	17300	-65.20	20221208	5410	11.28	20231023	3.52	N	366030	100	22 억		177146	N	N	0	N	00	N
105	20231114	091137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5980	200	2	3.46	43494300	7364	11.60	5790	6020	5790	7510	4050	5780	5906.34	0.78	0	1692	6186	5982	5866	5662	5546	5925	5605	23	1730	100	3690	10	1	22618350	1353	10.89	2.25	12	0.03	549.00	2663.00	17300	20221208	-65.43	5410	20231023	10.54	13900	-56.98	20230120	5410	10.54	20231023	17300	-65.43	20221208	5410	10.54	20231023	3.52	N	366030	100	22 억		177146	N	N	0	N	00	N
106	20231113	161129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5780	-160	5	-2.69	367474340	62393	123.23	5980	6070	5750	7720	4160	5940	5890.12	0.85	0	-14244	6080	6010	5940	5870	5800	5975	5835	23	1780	100	3800	10	1	22618350	1307	10.53	2.17	12	0.28	549.00	2663.00	17300	20221208	-66.59	5410	20231023	6.84	13900	-58.42	20230120	5410	6.84	20231023	17300	-66.59	20221208	5410	6.84	20231023	3.51	N	366030	100	22 억		191391	N	N	0	N	00	N
107	20231113	151123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5770	-170	5	-2.86	343269170	58197	114.95	5980	6070	5770	7720	4160	5940	5898.40	0.85	0	-13577	6080	6010	5940	5870	5800	5975	5835	23	1780	100	3800	10	1	22618350	1305	10.51	2.17	12	0.26	549.00	2663.00	17300	20221208	-66.65	5410	20231023	6.65	13900	-58.49	20230120	5410	6.65	20231023	17300	-66.65	20221208	5410	6.65	20231023	3.51	N	366030	100	22 억		191391	N	N	0	N	00	N
108	20231113	141124	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5830	-110	5	-1.85	244323800	41148	81.27	5980	6070	5820	7720	4160	5940	5937.68	0.85	0	-9045	6080	6010	5940	5870	5800	5975	5835	23	1780	100	3800	10	1	22618350	1319	10.62	2.19	12	0.18	549.00	2663.00	17300	20221208	-66.30	5410	20231023	7.76	13900	-58.06	20230120	5410	7.76	20231023	17300	-66.30	20221208	5410	7.76	20231023	3.51	N	366030	100	22 억		191391	N	N	0	N	00	N
109	20231113	131123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5860	-80	5	-1.35	194770340	32672	64.53	5980	6070	5860	7720	4160	5940	5961.38	0.85	0	-8745	6080	6010	5940	5870	5800	5975	5835	23	1780	100	3800	10	1	22618350	1325	10.67	2.20	12	0.14	549.00	2663.00	17300	20221208	-66.13	5410	20231023	8.32	13900	-57.84	20230120	5410	8.32	20231023	17300	-66.13	20221208	5410	8.32	20231023	3.51	N	366030	100	22 억		191391	N	N	0	N	00	N
110	20231113	121128	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5880	-60	5	-1.01	162293610	27156	53.64	5980	6070	5870	7720	4160	5940	5976.34	0.85	0	-7282	6080	6010	5940	5870	5800	5975	5835	23	1780	100	3800	10	1	22618350	1330	10.71	2.21	12	0.12	549.00	2663.00	17300	20221208	-66.01	5410	20231023	8.69	13900	-57.70	20230120	5410	8.69	20231023	17300	-66.01	20221208	5410	8.69	20231023	3.51	N	366030	100	22 억		191391	N	N	0	N	00	N
111	20231113	111121	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5900	-40	5	-0.67	126351340	21049	41.57	5980	6070	5900	7720	4160	5940	6002.72	0.85	0	-5928	6080	6010	5940	5870	5800	5975	5835	23	1780	100	3800	10	1	22618350	1334	10.75	2.22	12	0.09	549.00	2663.00	17300	20221208	-65.90	5410	20231023	9.06	13900	-57.55	20230120	5410	9.06	20231023	17300	-65.90	20221208	5410	9.06	20231023	3.51	N	366030	100	22 억		191391	N	N	0	N	00	N
112	20231113	101119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	120	2	2.02	77357700	12830	25.34	5980	6070	5980	7720	4160	5940	6029.44	0.85	0	-2988	6080	6010	5940	5870	5800	5975	5835	23	1780	100	3800	10	1	22618350	1371	11.04	2.28	12	0.06	549.00	2663.00	17300	20221208	-64.97	5410	20231023	12.01	13900	-56.40	20230120	5410	12.01	20231023	17300	-64.97	20221208	5410	12.01	20231023	3.51	N	366030	100	22 억		191391	N	N	0	N	00	N
113	20231113	091128	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	100	2	1.68	21440020	3569	7.05	5980	6050	5980	7720	4160	5940	6007.29	0.85	0	-424	6080	6010	5940	5870	5800	5975	5835	23	1780	100	3800	10	1	22618350	1366	11.00	2.27	12	0.02	549.00	2663.00	17300	20221208	-65.09	5410	20231023	11.65	13900	-56.55	20230120	5410	11.65	20231023	17300	-65.09	20221208	5410	11.65	20231023	3.51	N	366030	100	22 억		191391	N	N	0	N	00	N
114	20231110	161141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	-90	5	-1.49	299471590	50587	53.02	6000	6010	5870	7830	4230	6030	5919.93	0.90	0	-11581	6370	6200	6110	5940	5850	6155	5895	23	1800	100	3850	10	1	22618350	1344	10.82	2.23	12	0.22	549.00	2663.00	17300	20221208	-65.66	5410	20231023	9.80	13900	-57.27	20230120	5410	9.80	20231023	17300	-65.66	20221208	5410	9.80	20231023	3.49	N	366030	100	22 억		202973	N	N	0	N	00	N
115	20231110	151147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5880	-150	5	-2.49	284092890	47985	50.29	6000	6010	5870	7830	4230	6030	5920.45	0.90	0	-11221	6370	6200	6110	5940	5850	6155	5895	23	1800	100	3850	10	1	22618350	1330	10.71	2.21	12	0.21	549.00	2663.00	17300	20221208	-66.01	5410	20231023	8.69	13900	-57.70	20230120	5410	8.69	20231023	17300	-66.01	20221208	5410	8.69	20231023	3.49	N	366030	100	22 억		202973	N	N	0	N	00	N
116	20231110	141132	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5930	-100	5	-1.66	232478640	39224	41.11	6000	6010	5870	7830	4230	6030	5926.95	0.90	0	-9700	6370	6200	6110	5940	5850	6155	5895	23	1800	100	3850	10	1	22618350	1341	10.80	2.23	12	0.17	549.00	2663.00	17300	20221208	-65.72	5410	20231023	9.61	13900	-57.34	20230120	5410	9.61	20231023	17300	-65.72	20221208	5410	9.61	20231023	3.49	N	366030	100	22 억		202973	N	N	0	N	00	N
117	20231110	131133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5910	-120	5	-1.99	213042280	35934	37.66	6000	6010	5870	7830	4230	6030	5928.71	0.90	0	-8573	6370	6200	6110	5940	5850	6155	5895	23	1800	100	3850	10	1	22618350	1337	10.77	2.22	12	0.16	549.00	2663.00	17300	20221208	-65.84	5410	20231023	9.24	13900	-57.48	20230120	5410	9.24	20231023	17300	-65.84	20221208	5410	9.24	20231023	3.49	N	366030	100	22 억		202973	N	N	0	N	00	N
118	20231110	121141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	-90	5	-1.49	195223430	32925	34.51	6000	6010	5870	7830	4230	6030	5929.34	0.90	0	-8374	6370	6200	6110	5940	5850	6155	5895	23	1800	100	3850	10	1	22618350	1344	10.82	2.23	12	0.15	549.00	2663.00	17300	20221208	-65.66	5410	20231023	9.80	13900	-57.27	20230120	5410	9.80	20231023	17300	-65.66	20221208	5410	9.80	20231023	3.49	N	366030	100	22 억		202973	N	N	0	N	00	N
119	20231110	111119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5930	-100	5	-1.66	173836480	29322	30.73	6000	6010	5870	7830	4230	6030	5928.53	0.90	0	-8044	6370	6200	6110	5940	5850	6155	5895	23	1800	100	3850	10	1	22618350	1341	10.80	2.23	12	0.13	549.00	2663.00	17300	20221208	-65.72	5410	20231023	9.61	13900	-57.34	20230120	5410	9.61	20231023	17300	-65.72	20221208	5410	9.61	20231023	3.49	N	366030	100	22 억		202973	N	N	0	N	00	N
120	20231110	101133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	-90	5	-1.49	139267150	23496	24.62	6000	6010	5870	7830	4230	6030	5927.27	0.90	0	-6587	6370	6200	6110	5940	5850	6155	5895	23	1800	100	3850	10	1	22618350	1344	10.82	2.23	12	0.10	549.00	2663.00	17300	20221208	-65.66	5410	20231023	9.80	13900	-57.27	20230120	5410	9.80	20231023	17300	-65.66	20221208	5410	9.80	20231023	3.49	N	366030	100	22 억		202973	N	N	0	N	00	N
121	20231110	091113	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5950	-80	5	-1.33	55210950	9255	9.70	6000	6010	5930	7830	4230	6030	5965.53	0.90	0	-2980	6370	6200	6110	5940	5850	6155	5895	23	1800	100	3850	10	1	22618350	1346	10.84	2.23	12	0.04	549.00	2663.00	17300	20221208	-65.61	5410	20231023	9.98	13900	-57.19	20230120	5410	9.98	20231023	17300	-65.61	20221208	5410	9.98	20231023	3.49	N	366030	100	22 억		202973	N	N	0	N	00	N
122	20231109	161106	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6030	-200	5	-3.21	576430940	94348	27.93	6160	6280	6020	8090	4370	6230	6109.74	0.94	0	-9100	6843	6536	6363	6056	5883	6450	5970	23	1860	100	3980	10	1	22618350	1364	10.98	2.26	12	0.42	549.00	2663.00	17300	20221208	-65.14	5410	20231023	11.46	13900	-56.62	20230120	5410	11.46	20231023	17300	-65.14	20221208	5410	11.46	20231023	3.48	N	366030	100	22 억		212043	N	N	0	N	00	N
123	20231109	151105	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	-180	5	-2.89	535653730	87592	25.93	6160	6280	6020	8090	4370	6230	6115.33	0.94	0	-9073	6843	6536	6363	6056	5883	6450	5970	23	1860	100	3980	10	1	22618350	1368	11.02	2.27	12	0.39	549.00	2663.00	17300	20221208	-65.03	5410	20231023	11.83	13900	-56.47	20230120	5410	11.83	20231023	17300	-65.03	20221208	5410	11.83	20231023	3.48	N	366030	100	22 억		212043	N	N	0	N	00	N
124	20231109	141101	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	-170	5	-2.73	486927180	79568	23.55	6160	6280	6020	8090	4370	6230	6119.64	0.94	0	-5893	6843	6536	6363	6056	5883	6450	5970	23	1860	100	3980	10	1	22618350	1371	11.04	2.28	12	0.35	549.00	2663.00	17300	20221208	-64.97	5410	20231023	12.01	13900	-56.40	20230120	5410	12.01	20231023	17300	-64.97	20221208	5410	12.01	20231023	3.48	N	366030	100	22 억		212043	N	N	0	N	00	N
125	20231109	131104	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	-150	5	-2.41	466631460	76229	22.56	6160	6280	6020	8090	4370	6230	6121.44	0.94	0	-5532	6843	6536	6363	6056	5883	6450	5970	23	1860	100	3980	10	1	22618350	1375	11.07	2.28	12	0.34	549.00	2663.00	17300	20221208	-64.86	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	17300	-64.86	20221208	5410	12.38	20231023	3.48	N	366030	100	22 억		212043	N	N	0	N	00	N
126	20231109	121108	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	-140	5	-2.25	462371990	75529	22.36	6160	6280	6020	8090	4370	6230	6121.78	0.94	0	-5214	6843	6536	6363	6056	5883	6450	5970	23	1860	100	3980	10	1	22618350	1377	11.09	2.29	12	0.33	549.00	2663.00	17300	20221208	-64.80	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	17300	-64.80	20221208	5410	12.57	20231023	3.48	N	366030	100	22 억		212043	N	N	0	N	00	N
127	20231109	111104	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-120	5	-1.93	432548600	70633	20.91	6160	6280	6020	8090	4370	6230	6123.89	0.94	0	-4159	6843	6536	6363	6056	5883	6450	5970	23	1860	100	3980	10	1	22618350	1382	11.13	2.29	12	0.31	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	17300	-64.68	20221208	5410	12.94	20231023	3.48	N	366030	100	22 억		212043	N	N	0	N	00	N
128	20231109	101058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	-170	5	-2.73	348519540	56763	16.80	6160	6280	6060	8090	4370	6230	6139.91	0.94	0	-7754	6843	6536	6363	6056	5883	6450	5970	23	1860	100	3980	10	1	22618350	1371	11.04	2.28	12	0.25	549.00	2663.00	17300	20221208	-64.97	5410	20231023	12.01	13900	-56.40	20230120	5410	12.01	20231023	17300	-64.97	20221208	5410	12.01	20231023	3.48	N	366030	100	22 억		212043	N	N	0	N	00	N
129	20231109	091106	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	-10	5	-0.16	53060820	8604	2.55	6160	6280	6160	8090	4370	6230	6166.99	0.94	0	885	6843	6536	6363	6056	5883	6450	5970	23	1860	100	3980	10	1	22618350	1407	11.33	2.34	12	0.04	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.48	N	366030	100	22 억		212043	N	N	0	N	00	N
130	20231108	161056	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	10	2	0.16	2152646660	337522	171.81	6250	6670	6190	8080	4360	6220	6378.11	1.05	0	-26540	6553	6386	6233	6066	5913	6310	5990	23	1860	100	3980	10	1	22618350	1409	11.35	2.34	12	1.49	549.00	2663.00	17300	20221208	-63.99	5410	20231023	15.16	13900	-55.18	20230120	5410	15.16	20231023	17300	-63.99	20221208	5410	15.16	20231023	3.50	N	366030	100	22 억		238379	N	N	0	N	00	N
131	20231108	151101	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	10	2	0.16	2104992900	329875	167.92	6250	6670	6190	8080	4360	6220	6381.18	1.05	0	-28109	6553	6386	6233	6066	5913	6310	5990	23	1860	100	3980	10	1	22618350	1409	11.35	2.34	12	1.46	549.00	2663.00	17300	20221208	-63.99	5410	20231023	15.16	13900	-55.18	20230120	5410	15.16	20231023	17300	-63.99	20221208	5410	15.16	20231023	3.50	N	366030	100	22 억		238379	N	N	0	N	00	N
132	20231108	141054	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	70	2	1.13	1931666840	302031	153.74	6250	6670	6190	8080	4360	6220	6395.59	1.05	0	-36798	6553	6386	6233	6066	5913	6310	5990	23	1860	100	3980	10	1	22618350	1423	11.46	2.36	12	1.34	549.00	2663.00	17300	20221208	-63.64	5410	20231023	16.27	13900	-54.75	20230120	5410	16.27	20231023	17300	-63.64	20221208	5410	16.27	20231023	3.50	N	366030	100	22 억		238379	N	N	0	N	00	N
133	20231108	131052	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6310	90	2	1.45	1799789970	280998	143.04	6250	6670	6190	8080	4360	6220	6404.99	1.05	0	-36914	6553	6386	6233	6066	5913	6310	5990	23	1860	100	3980	10	1	22618350	1427	11.49	2.37	12	1.24	549.00	2663.00	17300	20221208	-63.53	5410	20231023	16.64	13900	-54.60	20230120	5410	16.64	20231023	17300	-63.53	20221208	5410	16.64	20231023	3.50	N	366030	100	22 억		238379	N	N	0	N	00	N
134	20231108	121049	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6330	110	2	1.77	1682018230	262388	133.56	6250	6670	6190	8080	4360	6220	6410.42	1.05	0	-39058	6553	6386	6233	6066	5913	6310	5990	23	1860	100	3980	10	1	22618350	1432	11.53	2.38	12	1.16	549.00	2663.00	17300	20221208	-63.41	5410	20231023	17.01	13900	-54.46	20230120	5410	17.01	20231023	17300	-63.41	20221208	5410	17.01	20231023	3.50	N	366030	100	22 억		238379	N	N	0	N	00	N
135	20231108	111058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6310	90	2	1.45	1485099450	231329	117.75	6250	6670	6190	8080	4360	6220	6419.86	1.05	0	-40444	6553	6386	6233	6066	5913	6310	5990	23	1860	100	3980	10	1	22618350	1427	11.49	2.37	12	1.02	549.00	2663.00	17300	20221208	-63.53	5410	20231023	16.64	13900	-54.60	20230120	5410	16.64	20231023	17300	-63.53	20221208	5410	16.64	20231023	3.50	N	366030	100	22 억		238379	N	N	0	N	00	N
136	20231108	101055	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	30	2	0.48	121483380	19428	9.89	6250	6340	6190	8080	4360	6220	6253.00	1.05	0	306	6553	6386	6233	6066	5913	6310	5990	23	1860	100	3980	10	1	22618350	1414	11.38	2.35	12	0.09	549.00	2663.00	17300	20221208	-63.87	5410	20231023	15.53	13900	-55.04	20230120	5410	15.53	20231023	17300	-63.87	20221208	5410	15.53	20231023	3.50	N	366030	100	22 억		238379	N	N	0	N	00	N
137	20231108	091053	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	40	2	0.64	28852050	4594	2.34	6250	6340	6230	8080	4360	6220	6280.38	1.05	0	1259	6553	6386	6233	6066	5913	6310	5990	23	1860	100	3980	10	1	22618350	1416	11.40	2.35	12	0.02	549.00	2663.00	17300	20221208	-63.82	5410	20231023	15.71	13900	-54.96	20230120	5410	15.71	20231023	17300	-63.82	20221208	5410	15.71	20231023	3.50	N	366030	100	22 억		238379	N	N	0	N	00	N
138	20231107	161054	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	10	2	0.16	1232431700	196385	161.20	6290	6400	6080	8070	4350	6210	6275.59	1.17	0	-22236	6390	6300	6230	6140	6070	6345	6185	23	1860	100	3970	10	1	22618350	1407	11.33	2.34	12	0.87	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.57	N	366030	100	22 억		265144	N	N	0	N	00	N
139	20231107	151058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	40	2	0.64	1206527600	192222	157.78	6290	6400	6080	8070	4350	6210	6276.74	1.17	0	-23200	6390	6300	6230	6140	6070	6345	6185	23	1860	100	3970	10	1	22618350	1414	11.38	2.35	12	0.85	549.00	2663.00	17300	20221208	-63.87	5410	20231023	15.53	13900	-55.04	20230120	5410	15.53	20231023	17300	-63.87	20221208	5410	15.53	20231023	3.57	N	366030	100	22 억		265144	N	N	0	N	00	N
140	20231107	141058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6180	-30	5	-0.48	1165713840	185637	152.38	6290	6400	6080	8070	4350	6210	6279.53	1.17	0	-24979	6390	6300	6230	6140	6070	6345	6185	23	1860	100	3970	10	1	22618350	1398	11.26	2.32	12	0.82	549.00	2663.00	17300	20221208	-64.28	5410	20231023	14.23	13900	-55.54	20230120	5410	14.23	20231023	17300	-64.28	20221208	5410	14.23	20231023	3.57	N	366030	100	22 억		265144	N	N	0	N	00	N
141	20231107	131100	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-70	5	-1.13	1139848970	181435	148.93	6290	6400	6080	8070	4350	6210	6282.41	1.17	0	-25470	6390	6300	6230	6140	6070	6345	6185	23	1860	100	3970	10	1	22618350	1389	11.18	2.31	12	0.80	549.00	2663.00	17300	20221208	-64.51	5410	20231023	13.49	13900	-55.83	20230120	5410	13.49	20231023	17300	-64.51	20221208	5410	13.49	20231023	3.57	N	366030	100	22 억		265144	N	N	0	N	00	N
142	20231107	121053	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-70	5	-1.13	1097197530	174463	143.21	6290	6400	6140	8070	4350	6210	6289.00	1.17	0	-25860	6390	6300	6230	6140	6070	6345	6185	23	1860	100	3970	10	1	22618350	1389	11.18	2.31	12	0.77	549.00	2663.00	17300	20221208	-64.51	5410	20231023	13.49	13900	-55.83	20230120	5410	13.49	20231023	17300	-64.51	20221208	5410	13.49	20231023	3.57	N	366030	100	22 억		265144	N	N	0	N	00	N
143	20231107	111054	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6400	190	2	3.06	615011110	97329	79.89	6290	6400	6200	8070	4350	6210	6318.89	1.17	0	5741	6390	6300	6230	6140	6070	6345	6185	23	1860	100	3970	10	1	22618350	1448	11.66	2.40	12	0.43	549.00	2663.00	17300	20221208	-63.01	5410	20231023	18.30	13900	-53.96	20230120	5410	18.30	20231023	17300	-63.01	20221208	5410	18.30	20231023	3.57	N	366030	100	22 억		265144	N	N	0	N	00	N
144	20231107	101105	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6320	110	2	1.77	429369710	68007	55.82	6290	6400	6200	8070	4350	6210	6313.61	1.17	0	4818	6390	6300	6230	6140	6070	6345	6185	23	1860	100	3970	10	1	22618350	1429	11.51	2.37	12	0.30	549.00	2663.00	17300	20221208	-63.47	5410	20231023	16.82	13900	-54.53	20230120	5410	16.82	20231023	17300	-63.47	20221208	5410	16.82	20231023	3.57	N	366030	100	22 억		265144	N	N	0	N	00	N
145	20231107	091041	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	10	2	0.16	125580120	20027	16.44	6290	6380	6200	8070	4350	6210	6270.54	1.17	0	-6451	6390	6300	6230	6140	6070	6345	6185	23	1860	100	3970	10	1	22618350	1407	11.33	2.34	12	0.09	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.57	N	366030	100	22 억		265144	N	N	0	N	00	N
146	20231106	161029	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	130	2	2.14	757736790	121179	83.88	6160	6320	6160	7900	4260	6080	6253.01	1.09	0	19837	6473	6276	6053	5856	5633	6165	5745	23	1820	100	3890	10	1	22618350	1405	11.31	2.33	12	0.54	549.00	2663.00	17300	20221208	-64.10	5410	20231023	14.79	13900	-55.32	20230120	5410	14.79	20231023	17300	-64.10	20221208	5410	14.79	20231023	3.51	N	366030	100	22 억		245557	N	N	0	N	00	N
147	20231106	151035	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	190	2	3.12	699226280	111780	77.37	6160	6320	6160	7900	4260	6080	6255.38	1.09	0	15577	6473	6276	6053	5856	5633	6165	5745	23	1820	100	3890	10	1	22618350	1418	11.42	2.35	12	0.49	549.00	2663.00	17300	20221208	-63.76	5410	20231023	15.90	13900	-54.89	20230120	5410	15.90	20231023	17300	-63.76	20221208	5410	15.90	20231023	3.51	N	366030	100	22 억		245557	N	N	0	N	00	N
148	20231106	141029	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	180	2	2.96	629172070	100648	69.67	6160	6320	6160	7900	4260	6080	6251.21	1.09	0	14816	6473	6276	6053	5856	5633	6165	5745	23	1820	100	3890	10	1	22618350	1416	11.40	2.35	12	0.44	549.00	2663.00	17300	20221208	-63.82	5410	20231023	15.71	13900	-54.96	20230120	5410	15.71	20231023	17300	-63.82	20221208	5410	15.71	20231023	3.51	N	366030	100	22 억		245557	N	N	0	N	00	N
149	20231106	131039	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	190	2	3.12	531902590	85186	58.96	6160	6320	6160	7900	4260	6080	6244.01	1.09	0	18413	6473	6276	6053	5856	5633	6165	5745	23	1820	100	3890	10	1	22618350	1418	11.42	2.35	12	0.38	549.00	2663.00	17300	20221208	-63.76	5410	20231023	15.90	13900	-54.89	20230120	5410	15.90	20231023	17300	-63.76	20221208	5410	15.90	20231023	3.51	N	366030	100	22 억		245557	N	N	0	N	00	N
150	20231106	121036	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	180	2	2.96	480037590	76893	53.22	6160	6320	6160	7900	4260	6080	6242.93	1.09	0	15651	6473	6276	6053	5856	5633	6165	5745	23	1820	100	3890	10	1	22618350	1416	11.40	2.35	12	0.34	549.00	2663.00	17300	20221208	-63.82	5410	20231023	15.71	13900	-54.96	20230120	5410	15.71	20231023	17300	-63.82	20221208	5410	15.71	20231023	3.51	N	366030	100	22 억		245557	N	N	0	N	00	N
151	20231106	111033	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6280	200	2	3.29	401614590	64394	44.57	6160	6320	6160	7900	4260	6080	6236.83	1.09	0	11144	6473	6276	6053	5856	5633	6165	5745	23	1820	100	3890	10	1	22618350	1420	11.44	2.36	12	0.28	549.00	2663.00	17300	20221208	-63.70	5410	20231023	16.08	13900	-54.82	20230120	5410	16.08	20231023	17300	-63.70	20221208	5410	16.08	20231023	3.51	N	366030	100	22 억		245557	N	N	0	N	00	N
152	20231106	101008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	140	2	2.30	295151430	47419	32.82	6160	6320	6160	7900	4260	6080	6224.33	1.09	0	3182	6473	6276	6053	5856	5633	6165	5745	23	1820	100	3890	10	1	22618350	1407	11.33	2.34	12	0.21	549.00	2663.00	17300	20221208	-64.05	5410	20231023	14.97	13900	-55.25	20230120	5410	14.97	20231023	17300	-64.05	20221208	5410	14.97	20231023	3.51	N	366030	100	22 억		245557	N	N	0	N	00	N
153	20231106	091033	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	170	2	2.80	74486790	11925	8.25	6160	6320	6160	7900	4260	6080	6246.27	1.09	0	-906	6473	6276	6053	5856	5633	6165	5745	23	1820	100	3890	10	1	22618350	1414	11.38	2.35	12	0.05	549.00	2663.00	17300	20221208	-63.87	5410	20231023	15.53	13900	-55.04	20230120	5410	15.53	20231023	17300	-63.87	20221208	5410	15.53	20231023	3.51	N	366030	100	22 억		245557	N	N	0	N	00	N
154	20231103	161021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	10	2	0.16	879290770	143889	93.75	6140	6250	5830	7890	4250	6070	6110.90	0.88	0	43854	6256	6162	6046	5952	5836	6210	6000	23	1820	100	3880	10	1	22618350	1375	11.07	2.28	12	0.64	549.00	2663.00	17300	20221208	-64.86	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	17300	-64.86	20221208	5410	12.38	20231023	3.57	N	366030	100	22 억		199723	N	N	0	N	00	N
155	20231103	151017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6150	80	2	1.32	784542770	128412	83.67	6140	6250	5830	7890	4250	6070	6109.58	0.88	0	40419	6256	6162	6046	5952	5836	6210	6000	23	1820	100	3880	10	1	22618350	1391	11.20	2.31	12	0.57	549.00	2663.00	17300	20221208	-64.45	5410	20231023	13.68	13900	-55.76	20230120	5410	13.68	20231023	17300	-64.45	20221208	5410	13.68	20231023	3.57	N	366030	100	22 억		199723	N	N	0	N	00	N
156	20231103	141017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	50	2	0.82	721917270	118203	77.02	6140	6250	5830	7890	4250	6070	6107.44	0.88	0	37351	6256	6162	6046	5952	5836	6210	6000	23	1820	100	3880	10	1	22618350	1384	11.15	2.30	12	0.52	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.57	N	366030	100	22 억		199723	N	N	0	N	00	N
157	20231103	131017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	50	2	0.82	691331950	113199	73.76	6140	6250	5830	7890	4250	6070	6107.23	0.88	0	34936	6256	6162	6046	5952	5836	6210	6000	23	1820	100	3880	10	1	22618350	1384	11.15	2.30	12	0.50	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.57	N	366030	100	22 억		199723	N	N	0	N	00	N
158	20231103	121014	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	130	2	2.14	573196540	93935	61.21	6140	6250	5830	7890	4250	6070	6102.06	0.88	0	27769	6256	6162	6046	5952	5836	6210	6000	23	1820	100	3880	10	1	22618350	1402	11.29	2.33	12	0.42	549.00	2663.00	17300	20221208	-64.16	5410	20231023	14.60	13900	-55.40	20230120	5410	14.60	20231023	17300	-64.16	20221208	5410	14.60	20231023	3.57	N	366030	100	22 억		199723	N	N	0	N	00	N
159	20231103	111024	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	50	2	0.82	353280900	58329	38.01	6140	6160	5830	7890	4250	6070	6056.69	0.88	0	18301	6256	6162	6046	5952	5836	6210	6000	23	1820	100	3880	10	1	22618350	1384	11.15	2.30	12	0.26	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	17300	-64.62	20221208	5410	13.12	20231023	3.57	N	366030	100	22 억		199723	N	N	0	N	00	N
160	20231103	101004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	30	2	0.49	227930040	37826	24.65	6140	6140	5830	7890	4250	6070	6025.75	0.88	0	5172	6256	6162	6046	5952	5836	6210	6000	23	1820	100	3880	10	1	22618350	1380	11.11	2.29	12	0.17	549.00	2663.00	17300	20221208	-64.74	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	17300	-64.74	20221208	5410	12.75	20231023	3.57	N	366030	100	22 억		199723	N	N	0	N	00	N
161	20231103	091011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	10	2	0.16	76958790	12800	8.34	6140	6140	5830	7890	4250	6070	6012.41	0.88	0	1222	6256	6162	6046	5952	5836	6210	6000	23	1820	100	3880	10	1	22618350	1375	11.07	2.28	12	0.06	549.00	2663.00	17300	20221208	-64.86	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	17300	-64.86	20221208	5410	12.38	20231023	3.57	N	366030	100	22 억		199723	N	N	0	N	00	N
162	20231102	161009	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6070	220	2	3.76	919626570	151896	50.34	5930	6140	5930	7600	4100	5850	6054.29	0.66	0	50176	6336	6092	5886	5642	5436	6215	5765	23	1750	100	3740	10	1	22618350	1373	11.06	2.28	12	0.67	549.00	2663.00	17300	20221208	-64.91	5410	20231023	12.20	13900	-56.33	20230120	5410	12.20	20231023	17300	-64.91	20221208	5410	12.20	20231023	3.54	N	366030	100	22 억		149547	N	N	0	N	00	N
163	20231102	151021	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	230	2	3.93	864802150	142831	47.33	5930	6140	5930	7600	4100	5850	6054.72	0.66	0	47415	6336	6092	5886	5642	5436	6215	5765	23	1750	100	3740	10	1	22618350	1375	11.07	2.28	12	0.63	549.00	2663.00	17300	20221208	-64.86	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	17300	-64.86	20221208	5410	12.38	20231023	3.54	N	366030	100	22 억		149547	N	N	0	N	00	N
164	20231102	141006	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6030	180	2	3.08	811155810	133969	44.40	5930	6140	5930	7600	4100	5850	6054.80	0.66	0	43307	6336	6092	5886	5642	5436	6215	5765	23	1750	100	3740	10	1	22618350	1364	10.98	2.26	12	0.59	549.00	2663.00	17300	20221208	-65.14	5410	20231023	11.46	13900	-56.62	20230120	5410	11.46	20231023	17300	-65.14	20221208	5410	11.46	20231023	3.54	N	366030	100	22 억		149547	N	N	0	N	00	N
165	20231102	131008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	240	2	4.10	714471590	118021	39.11	5930	6140	5930	7600	4100	5850	6053.77	0.66	0	37261	6336	6092	5886	5642	5436	6215	5765	23	1750	100	3740	10	1	22618350	1377	11.09	2.29	12	0.52	549.00	2663.00	17300	20221208	-64.80	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	17300	-64.80	20221208	5410	12.57	20231023	3.54	N	366030	100	22 억		149547	N	N	0	N	00	N
166	20231102	121006	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	200	2	3.42	625390490	103391	34.26	5930	6140	5930	7600	4100	5850	6048.79	0.66	0	34871	6336	6092	5886	5642	5436	6215	5765	23	1750	100	3740	10	1	22618350	1368	11.02	2.27	12	0.46	549.00	2663.00	17300	20221208	-65.03	5410	20231023	11.83	13900	-56.47	20230120	5410	11.83	20231023	17300	-65.03	20221208	5410	11.83	20231023	3.54	N	366030	100	22 억		149547	N	N	0	N	00	N
167	20231102	111004	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	150	2	2.56	506135780	83656	27.72	5930	6140	5930	7600	4100	5850	6050.20	0.66	0	27057	6336	6092	5886	5642	5436	6215	5765	23	1750	100	3740	10	1	22618350	1357	10.93	2.25	12	0.37	549.00	2663.00	17300	20221208	-65.32	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	17300	-65.32	20221208	5410	10.91	20231023	3.54	N	366030	100	22 억		149547	N	N	0	N	00	N
168	20231102	101005	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	240	2	4.10	389915020	64344	21.32	5930	6140	5930	7600	4100	5850	6059.85	0.66	0	25342	6336	6092	5886	5642	5436	6215	5765	23	1750	100	3740	10	1	22618350	1377	11.09	2.29	12	0.28	549.00	2663.00	17300	20221208	-64.80	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	17300	-64.80	20221208	5410	12.57	20231023	3.54	N	366030	100	22 억		149547	N	N	0	N	00	N
169	20231102	091012	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6010	160	2	2.74	128274210	21287	7.05	5930	6080	5930	7600	4100	5850	6025.94	0.66	0	5856	6336	6092	5886	5642	5436	6215	5765	23	1750	100	3740	10	1	22618350	1359	10.95	2.26	12	0.09	549.00	2663.00	17300	20221208	-65.26	5410	20231023	11.09	13900	-56.76	20230120	5410	11.09	20231023	17300	-65.26	20221208	5410	11.09	20231023	3.54	N	366030	100	22 억		149547	N	N	0	N	00	N
170	20231101	161001	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5850	110	2	1.92	1787024860	300205	18.07	5740	6130	5680	7460	4020	5740	5953.33	0.32	0	77169	6960	6350	5990	5380	5020	6170	5200	23	1720	100	3670	10	1	22618350	1323	10.66	2.20	12	1.33	549.00	2663.00	17300	20221208	-66.18	5410	20231023	8.13	13900	-57.91	20230120	5410	8.13	20231023	17300	-66.18	20221208	5410	8.13	20231023	3.63	N	366030	100	22 억		72196	N	N	0	N	00	N
171	20231101	151003	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5870	130	2	2.26	1710984020	287241	17.29	5740	6130	5680	7460	4020	5740	5957.17	0.32	0	73178	6960	6350	5990	5380	5020	6170	5200	23	1720	100	3670	10	1	22618350	1328	10.69	2.20	12	1.27	549.00	2663.00	17300	20221208	-66.07	5410	20231023	8.50	13900	-57.77	20230120	5410	8.50	20231023	17300	-66.07	20221208	5410	8.50	20231023	3.63	N	366030	100	22 억		72196	N	N	0	N	00	N
172	20231101	140953	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5900	160	2	2.79	1638947360	274977	16.55	5740	6130	5680	7460	4020	5740	5960.89	0.32	0	71747	6960	6350	5990	5380	5020	6170	5200	23	1720	100	3670	10	1	22618350	1334	10.75	2.22	12	1.22	549.00	2663.00	17300	20221208	-65.90	5410	20231023	9.06	13900	-57.55	20230120	5410	9.06	20231023	17300	-65.90	20221208	5410	9.06	20231023	3.63	N	366030	100	22 억		72196	N	N	0	N	00	N
173	20231101	131002	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5890	150	2	2.61	1568156980	263006	15.83	5740	6130	5680	7460	4020	5740	5963.06	0.32	0	73840	6960	6350	5990	5380	5020	6170	5200	23	1720	100	3670	10	1	22618350	1332	10.73	2.21	12	1.16	549.00	2663.00	17300	20221208	-65.95	5410	20231023	8.87	13900	-57.63	20230120	5410	8.87	20231023	17300	-65.95	20221208	5410	8.87	20231023	3.63	N	366030	100	22 억		72196	N	N	0	N	00	N
174	20231101	121027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5900	160	2	2.79	1521107740	255033	15.35	5740	6130	5680	7460	4020	5740	5965.00	0.32	0	73379	6960	6350	5990	5380	5020	6170	5200	23	1720	100	3670	10	1	22618350	1334	10.75	2.22	12	1.13	549.00	2663.00	17300	20221208	-65.90	5410	20231023	9.06	13900	-57.55	20230120	5410	9.06	20231023	17300	-65.90	20221208	5410	9.06	20231023	3.63	N	366030	100	22 억		72196	N	N	0	N	00	N
175	20231101	111034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5890	150	2	2.61	1462720700	245135	14.75	5740	6130	5680	7460	4020	5740	5967.68	0.32	0	72570	6960	6350	5990	5380	5020	6170	5200	23	1720	100	3670	10	1	22618350	1332	10.73	2.21	12	1.08	549.00	2663.00	17300	20221208	-65.95	5410	20231023	8.87	13900	-57.63	20230120	5410	8.87	20231023	17300	-65.95	20221208	5410	8.87	20231023	3.63	N	366030	100	22 억		72196	N	N	0	N	00	N
176	20231101	101017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5920	180	2	3.14	1318892160	220924	13.30	5740	6130	5680	7460	4020	5740	5970.65	0.32	0	68685	6960	6350	5990	5380	5020	6170	5200	23	1720	100	3670	10	1	22618350	1339	10.78	2.22	12	0.98	549.00	2663.00	17300	20221208	-65.78	5410	20231023	9.43	13900	-57.41	20230120	5410	9.43	20231023	17300	-65.78	20221208	5410	9.43	20231023	3.63	N	366030	100	22 억		72196	N	N	0	N	00	N
177	20231101	091020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	300	2	5.23	712356590	120107	7.23	5740	6070	5680	7460	4020	5740	5932.18	0.32	0	48769	6960	6350	5990	5380	5020	6170	5200	23	1720	100	3670	10	1	22618350	1366	11.00	2.27	12	0.53	549.00	2663.00	17300	20221208	-65.09	5410	20231023	11.65	13900	-56.55	20230120	5410	11.65	20231023	17300	-65.09	20221208	5410	11.65	20231023	3.63	N	366030	100	22 억		72196	N	N	0	N	00	N