KissMeData/366030/price/prices-20231201.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	20231229	161328	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	690674670	112243	142.37	6040	6230	6030	7830	4230	6030	6154.11	0.71	17881	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.50	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		160004	N	N	0	N	00	N
3	20231229	151316	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	690674670	112243	142.37	6040	6230	6030	7830	4230	6030	6154.11	0.71	17881	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.50	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		160004	N	N	0	N	00	N
4	20231229	141314	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	690674670	112243	142.37	6040	6230	6030	7830	4230	6030	6154.11	0.71	17881	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.50	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		160004	N	N	0	N	00	N
5	20231229	131315	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	690674670	112243	142.37	6040	6230	6030	7830	4230	6030	6154.11	0.71	17881	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.50	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		160004	N	N	0	N	00	N
6	20231229	121318	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	690674670	112243	142.37	6040	6230	6030	7830	4230	6030	6154.11	0.71	17881	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.50	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		160004	N	N	0	N	00	N
7	20231229	111217	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	690674670	112243	142.37	6040	6230	6030	7830	4230	6030	6154.11	0.71	17881	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.50	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		160004	N	N	0	N	00	N
8	20231229	101230	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	690674670	112243	142.37	6040	6230	6030	7830	4230	6030	6154.11	0.71	17881	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.50	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		160004	N	N	0	N	00	N
9	20231229	091229	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	690674670	112243	142.37	6040	6230	6030	7830	4230	6030	6154.11	0.71	17881	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.50	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		160004	N	N	0	N	00	N
10	20231228	161216	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	663524250	107818	136.76	6040	6230	6030	7830	4230	6030	6154.11	0.63	0	17889	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.48	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		142123	N	N	0	N	00	N
11	20231228	151226	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6180	150	2	2.49	642351520	104379	132.40	6040	6230	6030	7830	4230	6030	6154.03	0.63	0	16865	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1398	11.26	2.32	12	0.46	549.00	2663.00	14850	20221223	-58.38	5410	20231023	14.23	13900	-55.54	20230120	5410	14.23	20231023	13900	-55.54	20230120	5410	14.23	20231023	3.63	N	366030	100	22 억		142123	N	N	0	N	00	N
12	20231228	141221	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	160	2	2.65	557308830	90596	114.92	6040	6230	6030	7830	4230	6030	6151.58	0.63	0	13746	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1400	11.28	2.32	12	0.40	549.00	2663.00	14850	20221223	-58.32	5410	20231023	14.42	13900	-55.47	20230120	5410	14.42	20231023	13900	-55.47	20230120	5410	14.42	20231023	3.63	N	366030	100	22 억		142123	N	N	0	N	00	N
13	20231228	131215	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	160	2	2.65	473234350	77046	97.73	6040	6210	6030	7830	4230	6030	6142.23	0.63	0	10395	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1400	11.28	2.32	12	0.34	549.00	2663.00	14850	20221223	-58.32	5410	20231023	14.42	13900	-55.47	20230120	5410	14.42	20231023	13900	-55.47	20230120	5410	14.42	20231023	3.63	N	366030	100	22 억		142123	N	N	0	N	00	N
14	20231228	121219	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	384617580	62712	79.55	6040	6210	6030	7830	4230	6030	6133.08	0.63	0	10120	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.28	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		142123	N	N	0	N	00	N
15	20231228	111224	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	347249870	56642	71.85	6040	6210	6030	7830	4230	6030	6130.61	0.63	0	9636	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.25	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		142123	N	N	0	N	00	N
16	20231228	101218	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	130	2	2.16	308490600	50343	63.86	6040	6210	6030	7830	4230	6030	6127.78	0.63	0	9346	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1393	11.22	2.31	12	0.22	549.00	2663.00	14850	20221223	-58.52	5410	20231023	13.86	13900	-55.68	20230120	5410	13.86	20231023	13900	-55.68	20230120	5410	13.86	20231023	3.63	N	366030	100	22 억		142123	N	N	0	N	00	N
17	20231228	091237	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	30	2	0.50	48689700	8045	10.20	6040	6090	6040	7830	4230	6030	6052.17	0.63	0	551	6156	6092	6036	5972	5916	6125	6005	23	1800	100	3850	10	1	22618350	1371	11.04	2.28	12	0.04	549.00	2663.00	14850	20221223	-59.19	5410	20231023	12.01	13900	-56.40	20230120	5410	12.01	20231023	13900	-56.40	20230120	5410	12.01	20231023	3.63	N	366030	100	22 억		142123	N	N	0	N	00	N
18	20231227	161204	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6030	-20	5	-0.33	440807860	73231	66.71	6020	6100	5980	7860	4240	6050	6019.29	0.65	0	-5499	6216	6132	6086	6002	5956	6110	5980	23	1810	100	3870	10	1	22618350	1364	10.98	2.26	12	0.32	549.00	2663.00	15150	20221222	-60.20	5410	20231023	11.46	13900	-56.62	20230120	5410	11.46	20231023	13900	-56.62	20230120	5410	11.46	20231023	3.46	N	366030	100	22 억		147606	N	N	0	N	00	N
19	20231227	151222	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	0	3	0.00	411135810	68311	62.23	6020	6100	5980	7860	4240	6050	6018.45	0.65	0	-6270	6216	6132	6086	6002	5956	6110	5980	23	1810	100	3870	10	1	22618350	1368	11.02	2.27	12	0.30	549.00	2663.00	15150	20221222	-60.07	5410	20231023	11.83	13900	-56.47	20230120	5410	11.83	20231023	13900	-56.47	20230120	5410	11.83	20231023	3.46	N	366030	100	22 억		147606	N	N	0	N	00	N
20	20231227	141215	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-10	5	-0.17	366846470	60972	55.54	6020	6100	5980	7860	4240	6050	6016.47	0.65	0	-6177	6216	6132	6086	6002	5956	6110	5980	23	1810	100	3870	10	1	22618350	1366	11.00	2.27	12	0.27	549.00	2663.00	15150	20221222	-60.13	5410	20231023	11.65	13900	-56.55	20230120	5410	11.65	20231023	13900	-56.55	20230120	5410	11.65	20231023	3.46	N	366030	100	22 억		147606	N	N	0	N	00	N
21	20231227	131207	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-10	5	-0.17	341152460	56713	51.66	6020	6100	5980	7860	4240	6050	6015.24	0.65	0	-4626	6216	6132	6086	6002	5956	6110	5980	23	1810	100	3870	10	1	22618350	1366	11.00	2.27	12	0.25	549.00	2663.00	15150	20221222	-60.13	5410	20231023	11.65	13900	-56.55	20230120	5410	11.65	20231023	13900	-56.55	20230120	5410	11.65	20231023	3.46	N	366030	100	22 억		147606	N	N	0	N	00	N
22	20231227	121208	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	-30	5	-0.50	311878490	51846	47.23	6020	6100	5980	7860	4240	6050	6015.28	0.65	0	-4412	6216	6132	6086	6002	5956	6110	5980	23	1810	100	3870	10	1	22618350	1362	10.97	2.26	12	0.23	549.00	2663.00	15150	20221222	-60.26	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	13900	-56.69	20230120	5410	11.28	20231023	3.46	N	366030	100	22 억		147606	N	N	0	N	00	N
23	20231227	111219	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	-10	5	-0.17	275803310	45850	41.77	6020	6100	5980	7860	4240	6050	6015.11	0.65	0	-4668	6216	6132	6086	6002	5956	6110	5980	23	1810	100	3870	10	1	22618350	1366	11.00	2.27	12	0.20	549.00	2663.00	15150	20221222	-60.13	5410	20231023	11.65	13900	-56.55	20230120	5410	11.65	20231023	13900	-56.55	20230120	5410	11.65	20231023	3.46	N	366030	100	22 억		147606	N	N	0	N	00	N
24	20231227	101216	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5990	-60	5	-0.99	216327090	35930	32.73	6020	6100	5980	7860	4240	6050	6020.55	0.65	0	-4455	6216	6132	6086	6002	5956	6110	5980	23	1810	100	3870	10	1	22618350	1355	10.91	2.25	12	0.16	549.00	2663.00	15150	20221222	-60.46	5410	20231023	10.72	13900	-56.91	20230120	5410	10.72	20231023	13900	-56.91	20230120	5410	10.72	20231023	3.46	N	366030	100	22 억		147606	N	N	0	N	00	N
25	20231227	091219	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	30	2	0.50	48081490	7951	7.24	6020	6100	6020	7860	4240	6050	6047.12	0.65	0	4925	6216	6132	6086	6002	5956	6110	5980	23	1810	100	3870	10	1	22618350	1375	11.07	2.28	12	0.04	549.00	2663.00	15150	20221222	-59.87	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	13900	-56.26	20230120	5410	12.38	20231023	3.46	N	366030	100	22 억		147606	N	N	0	N	00	N
26	20231226	161217	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	-60	5	-0.98	638442680	104729	6.44	6130	6170	6040	7940	4280	6110	6096.32	0.72	0	-15696	7076	6592	6276	5792	5476	6835	6035	23	1830	100	3910	10	1	22618350	1368	11.02	2.27	12	0.46	549.00	2663.00	15250	20221221	-60.33	5410	20231023	11.83	13900	-56.47	20230120	5410	11.83	20231023	13900	-56.47	20230120	5410	11.83	20231023	3.43	N	366030	100	22 억		163047	N	N	0	N	00	N
27	20231226	151217	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	-30	5	-0.49	603331800	98928	6.08	6130	6170	6040	7940	4280	6110	6098.69	0.72	0	-15050	7076	6592	6276	5792	5476	6835	6035	23	1830	100	3910	10	1	22618350	1375	11.07	2.28	12	0.44	549.00	2663.00	15250	20221221	-60.13	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	13900	-56.26	20230120	5410	12.38	20231023	3.43	N	366030	100	22 억		163047	N	N	0	N	00	N
28	20231226	141220	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-10	5	-0.16	521576650	85455	5.25	6130	6170	6060	7940	4280	6110	6103.52	0.72	0	-14107	7076	6592	6276	5792	5476	6835	6035	23	1830	100	3910	10	1	22618350	1380	11.11	2.29	12	0.38	549.00	2663.00	15250	20221221	-60.00	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	13900	-56.12	20230120	5410	12.75	20231023	3.43	N	366030	100	22 억		163047	N	N	0	N	00	N
29	20231226	131218	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	-20	5	-0.33	488778790	80064	4.92	6130	6170	6060	7940	4280	6110	6104.85	0.72	0	-13067	7076	6592	6276	5792	5476	6835	6035	23	1830	100	3910	10	1	22618350	1377	11.09	2.29	12	0.35	549.00	2663.00	15250	20221221	-60.07	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	13900	-56.19	20230120	5410	12.57	20231023	3.43	N	366030	100	22 억		163047	N	N	0	N	00	N
30	20231226	121217	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6070	-40	5	-0.65	423933120	69392	4.27	6130	6170	6060	7940	4280	6110	6109.25	0.72	0	-9751	7076	6592	6276	5792	5476	6835	6035	23	1830	100	3910	10	1	22618350	1373	11.06	2.28	12	0.31	549.00	2663.00	15250	20221221	-60.20	5410	20231023	12.20	13900	-56.33	20230120	5410	12.20	20231023	13900	-56.33	20230120	5410	12.20	20231023	3.43	N	366030	100	22 억		163047	N	N	0	N	00	N
31	20231226	111221	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	10	2	0.16	381931280	62486	3.84	6130	6170	6060	7940	4280	6110	6112.27	0.72	0	-10025	7076	6592	6276	5792	5476	6835	6035	23	1830	100	3910	10	1	22618350	1384	11.15	2.30	12	0.28	549.00	2663.00	15250	20221221	-59.87	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	13900	-55.97	20230120	5410	13.12	20231023	3.43	N	366030	100	22 억		163047	N	N	0	N	00	N
32	20231226	101215	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	-20	5	-0.33	293983560	48085	2.96	6130	6170	6070	7940	4280	6110	6113.84	0.72	0	-6482	7076	6592	6276	5792	5476	6835	6035	23	1830	100	3910	10	1	22618350	1377	11.09	2.29	12	0.21	549.00	2663.00	15250	20221221	-60.07	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	13900	-56.19	20230120	5410	12.57	20231023	3.43	N	366030	100	22 억		163047	N	N	0	N	00	N
33	20231226	091217	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	10	2	0.16	76492740	12499	0.77	6130	6150	6090	7940	4280	6110	6119.95	0.72	0	-480	7076	6592	6276	5792	5476	6835	6035	23	1830	100	3910	10	1	22618350	1384	11.15	2.30	12	0.06	549.00	2663.00	15250	20221221	-59.87	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	13900	-55.97	20230120	5410	13.12	20231023	3.43	N	366030	100	22 억		163047	N	N	0	N	00	N
34	20231222	161158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	140	2	2.35	10377647840	1617443	1667.95	6050	6760	5960	7760	4180	5970	6416.14	0.80	0	-18469	6163	6066	5983	5886	5803	6115	5935	23	1790	100	3820	10	1	22618350	1382	11.13	2.29	12	7.15	549.00	2663.00	15250	20221221	-59.93	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	15150	-59.67	20221222	5410	12.94	20231023	3.43	N	366030	100	22 억		180989	N	N	0	N	00	N
35	20231222	151154	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	160	2	2.68	10273429860	1600389	1650.36	6050	6760	5960	7760	4180	5970	6419.33	0.80	0	-20594	6163	6066	5983	5886	5803	6115	5935	23	1790	100	3820	10	1	22618350	1387	11.17	2.30	12	7.08	549.00	2663.00	15250	20221221	-59.80	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	15150	-59.54	20221222	5410	13.31	20231023	3.43	N	366030	100	22 억		180989	N	N	0	N	00	N
36	20231222	141155	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	150	2	2.51	10034429240	1561368	1610.12	6050	6760	5960	7760	4180	5970	6426.69	0.80	0	-23667	6163	6066	5983	5886	5803	6115	5935	23	1790	100	3820	10	1	22618350	1384	11.15	2.30	12	6.90	549.00	2663.00	15250	20221221	-59.87	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	15150	-59.60	20221222	5410	13.12	20231023	3.43	N	366030	100	22 억		180989	N	N	0	N	00	N
37	20231222	131153	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	160	2	2.68	9723913450	1510754	1557.93	6050	6760	5960	7760	4180	5970	6436.46	0.80	0	-27311	6163	6066	5983	5886	5803	6115	5935	23	1790	100	3820	10	1	22618350	1387	11.17	2.30	12	6.68	549.00	2663.00	15250	20221221	-59.80	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	15150	-59.54	20221222	5410	13.31	20231023	3.43	N	366030	100	22 억		180989	N	N	0	N	00	N
38	20231222	121154	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	260	2	4.36	9353554650	1450778	1496.08	6050	6760	5960	7760	4180	5970	6447.27	0.80	0	-39634	6163	6066	5983	5886	5803	6115	5935	23	1790	100	3820	10	1	22618350	1409	11.35	2.34	12	6.41	549.00	2663.00	15250	20221221	-59.15	5410	20231023	15.16	13900	-55.18	20230120	5410	15.16	20231023	15150	-58.88	20221222	5410	15.16	20231023	3.43	N	366030	100	22 억		180989	N	N	0	N	00	N
39	20231222	111152	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	230	2	3.85	8661859700	1339546	1381.37	6050	6760	5960	7760	4180	5970	6466.27	0.80	0	-65010	6163	6066	5983	5886	5803	6115	5935	23	1790	100	3820	10	1	22618350	1402	11.29	2.33	12	5.92	549.00	2663.00	15250	20221221	-59.34	5410	20231023	14.60	13900	-55.40	20230120	5410	14.60	20231023	15150	-59.08	20221222	5410	14.60	20231023	3.43	N	366030	100	22 억		180989	N	N	0	N	00	N
40	20231222	101148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	30	2	0.50	148104290	24678	25.45	6050	6070	5960	7760	4180	5970	6001.47	0.80	0	-4270	6163	6066	5983	5886	5803	6115	5935	23	1790	100	3820	10	1	22618350	1357	10.93	2.25	12	0.11	549.00	2663.00	15250	20221221	-60.66	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	15150	-60.40	20221222	5410	10.91	20231023	3.43	N	366030	100	22 억		180989	N	N	0	N	00	N
41	20231222	091153	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6010	40	2	0.67	54626520	9060	9.34	6050	6070	5980	7760	4180	5970	6029.42	0.80	0	894	6163	6066	5983	5886	5803	6115	5935	23	1790	100	3820	10	1	22618350	1359	10.95	2.26	12	0.04	549.00	2663.00	15250	20221221	-60.59	5410	20231023	11.09	13900	-56.76	20230120	5410	11.09	20231023	15150	-60.33	20221222	5410	11.09	20231023	3.43	N	366030	100	22 억		180989	N	N	0	N	00	N
42	20231221	161144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5970	20	2	0.34	578044860	96286	198.85	5910	6080	5900	7730	4170	5950	6003.58	0.81	0	-3254	6043	5996	5953	5906	5863	6020	5930	23	1780	100	3800	10	1	22618350	1350	10.87	2.24	12	0.43	549.00	2663.00	15250	20221221	-60.85	5410	20231023	10.35	13900	-57.05	20230120	5410	10.35	20231023	15250	-60.85	20221221	5410	10.35	20231023	3.36	N	366030	100	22 억		183744	N	N	0	N	00	N
43	20231221	151149	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	50	2	0.84	549640000	91534	189.03	5910	6080	5900	7730	4170	5950	6004.76	0.81	0	-3495	6043	5996	5953	5906	5863	6020	5930	23	1780	100	3800	10	1	22618350	1357	10.93	2.25	12	0.40	549.00	2663.00	15250	20221221	-60.66	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	15250	-60.66	20221221	5410	10.91	20231023	3.36	N	366030	100	22 억		183744	N	N	0	N	00	N
44	20231221	141145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5990	40	2	0.67	460954690	76759	158.52	5910	6080	5900	7730	4170	5950	6005.22	0.81	0	906	6043	5996	5953	5906	5863	6020	5930	23	1780	100	3800	10	1	22618350	1355	10.91	2.25	12	0.34	549.00	2663.00	15250	20221221	-60.72	5410	20231023	10.72	13900	-56.91	20230120	5410	10.72	20231023	15250	-60.72	20221221	5410	10.72	20231023	3.36	N	366030	100	22 억		183744	N	N	0	N	00	N
45	20231221	131143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	70	2	1.18	414683290	69046	142.59	5910	6080	5900	7730	4170	5950	6005.90	0.81	0	2301	6043	5996	5953	5906	5863	6020	5930	23	1780	100	3800	10	1	22618350	1362	10.97	2.26	12	0.31	549.00	2663.00	15250	20221221	-60.52	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	15250	-60.52	20221221	5410	11.28	20231023	3.36	N	366030	100	22 억		183744	N	N	0	N	00	N
46	20231221	121150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5960	10	2	0.17	322317240	53623	110.74	5910	6080	5900	7730	4170	5950	6010.80	0.81	0	2127	6043	5996	5953	5906	5863	6020	5930	23	1780	100	3800	10	1	22618350	1348	10.86	2.24	12	0.24	549.00	2663.00	15250	20221221	-60.92	5410	20231023	10.17	13900	-57.12	20230120	5410	10.17	20231023	15250	-60.92	20221221	5410	10.17	20231023	3.36	N	366030	100	22 억		183744	N	N	0	N	00	N
47	20231221	111151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	50	2	0.84	303235060	50427	104.14	5910	6080	5900	7730	4170	5950	6013.35	0.81	0	2488	6043	5996	5953	5906	5863	6020	5930	23	1780	100	3800	10	1	22618350	1357	10.93	2.25	12	0.22	549.00	2663.00	15250	20221221	-60.66	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	15250	-60.66	20221221	5410	10.91	20231023	3.36	N	366030	100	22 억		183744	N	N	0	N	00	N
48	20231221	101145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5950	0	3	0.00	61340700	10301	21.27	5910	5980	5900	7730	4170	5950	5954.83	0.81	0	228	6043	5996	5953	5906	5863	6020	5930	23	1780	100	3800	10	1	22618350	1346	10.84	2.23	12	0.05	549.00	2663.00	15250	20221221	-60.98	5410	20231023	9.98	13900	-57.19	20230120	5410	9.98	20231023	15250	-60.98	20221221	5410	9.98	20231023	3.36	N	366030	100	22 억		183744	N	N	0	N	00	N
49	20231221	091147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5970	20	2	0.34	15909760	2688	5.55	5910	5970	5900	7730	4170	5950	5918.81	0.81	0	-951	6043	5996	5953	5906	5863	6020	5930	23	1780	100	3800	10	1	22618350	1350	10.87	2.24	12	0.01	549.00	2663.00	15250	20221221	-60.85	5410	20231023	10.35	13900	-57.05	20230120	5410	10.35	20231023	15250	-60.85	20221221	5410	10.35	20231023	3.36	N	366030	100	22 억		183744	N	N	0	N	00	N
50	20231220	161151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5950	30	2	0.51	284390660	47797	58.48	5930	6000	5910	7690	4150	5920	5949.97	0.84	0	-5878	6100	6010	5960	5870	5820	5985	5845	23	1770	100	3780	10	1	22618350	1346	10.84	2.23	12	0.21	549.00	2663.00	15250	20221221	-60.98	5410	20231023	9.98	13900	-57.19	20230120	5410	9.98	20231023	15250	-60.98	20221221	5410	9.98	20231023	3.37	N	366030	100	22 억		189622	N	N	0	N	00	N
51	20231220	151246	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5950	30	2	0.51	265024230	44542	54.50	5930	6000	5910	7690	4150	5920	5949.98	0.84	0	-5852	6100	6010	5960	5870	5820	5985	5845	23	1770	100	3780	10	1	22618350	1346	10.84	2.23	12	0.20	549.00	2663.00	15250	20221221	-60.98	5410	20231023	9.98	13900	-57.19	20230120	5410	9.98	20231023	15250	-60.98	20221221	5410	9.98	20231023	3.37	N	366030	100	22 억		189622	N	N	0	N	00	N
52	20231220	141310	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5930	10	2	0.17	231496270	38896	47.59	5930	6000	5910	7690	4150	5920	5951.67	0.84	0	-5270	6100	6010	5960	5870	5820	5985	5845	23	1770	100	3780	10	1	22618350	1341	10.80	2.23	12	0.17	549.00	2663.00	15250	20221221	-61.11	5410	20231023	9.61	13900	-57.34	20230120	5410	9.61	20231023	15250	-61.11	20221221	5410	9.61	20231023	3.37	N	366030	100	22 억		189622	N	N	0	N	00	N
53	20231220	131256	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	20	2	0.34	162020200	27170	33.24	5930	6000	5930	7690	4150	5920	5963.20	0.84	0	-745	6100	6010	5960	5870	5820	5985	5845	23	1770	100	3780	10	1	22618350	1344	10.82	2.23	12	0.12	549.00	2663.00	15250	20221221	-61.05	5410	20231023	9.80	13900	-57.27	20230120	5410	9.80	20231023	15250	-61.05	20221221	5410	9.80	20231023	3.37	N	366030	100	22 억		189622	N	N	0	N	00	N
54	20231220	121143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	20	2	0.34	130085650	21803	26.68	5930	6000	5930	7690	4150	5920	5966.41	0.84	0	-205	6100	6010	5960	5870	5820	5985	5845	23	1770	100	3780	10	1	22618350	1344	10.82	2.23	12	0.10	549.00	2663.00	15250	20221221	-61.05	5410	20231023	9.80	13900	-57.27	20230120	5410	9.80	20231023	15250	-61.05	20221221	5410	9.80	20231023	3.37	N	366030	100	22 억		189622	N	N	0	N	00	N
55	20231220	111147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5960	40	2	0.68	105528540	17685	21.64	5930	6000	5930	7690	4150	5920	5967.12	0.84	0	136	6100	6010	5960	5870	5820	5985	5845	23	1770	100	3780	10	1	22618350	1348	10.86	2.24	12	0.08	549.00	2663.00	15250	20221221	-60.92	5410	20231023	10.17	13900	-57.12	20230120	5410	10.17	20231023	15250	-60.92	20221221	5410	10.17	20231023	3.37	N	366030	100	22 억		189622	N	N	0	N	00	N
56	20231220	101148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5960	40	2	0.68	66396260	11125	13.61	5930	6000	5930	7690	4150	5920	5968.20	0.84	0	-8	6100	6010	5960	5870	5820	5985	5845	23	1770	100	3780	10	1	22618350	1348	10.86	2.24	12	0.05	549.00	2663.00	15250	20221221	-60.92	5410	20231023	10.17	13900	-57.12	20230120	5410	10.17	20231023	15250	-60.92	20221221	5410	10.17	20231023	3.37	N	366030	100	22 억		189622	N	N	0	N	00	N
57	20231220	091146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5980	60	2	1.01	11083600	1864	2.28	5930	5990	5930	7690	4150	5920	5946.14	0.84	0	-67	6100	6010	5960	5870	5820	5985	5845	23	1770	100	3780	10	1	22618350	1353	10.89	2.25	12	0.01	549.00	2663.00	15250	20221221	-60.79	5410	20231023	10.54	13900	-56.98	20230120	5410	10.54	20231023	15250	-60.79	20221221	5410	10.54	20231023	3.37	N	366030	100	22 억		189622	N	N	0	N	00	N
58	20231219	161144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5920	-110	5	-1.82	480897990	80721	232.46	6000	6050	5910	7830	4230	6030	5957.62	0.92	0	-17202	6103	6066	6033	5996	5963	6050	5980	23	1800	100	3850	10	1	22618350	1339	10.78	2.22	12	0.36	549.00	2663.00	15250	20221221	-61.18	5410	20231023	9.43	13900	-57.41	20230120	5410	9.43	20231023	15250	-61.18	20221221	5410	9.43	20231023	3.37	N	366030	100	22 억		208616	N	N	0	N	00	N
59	20231219	151148	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	-90	5	-1.49	410047160	68762	198.02	6000	6050	5920	7830	4230	6030	5963.24	0.92	0	-16594	6103	6066	6033	5996	5963	6050	5980	23	1800	100	3850	10	1	22618350	1344	10.82	2.23	12	0.30	549.00	2663.00	15250	20221221	-61.05	5410	20231023	9.80	13900	-57.27	20230120	5410	9.80	20231023	15250	-61.05	20221221	5410	9.80	20231023	3.37	N	366030	100	22 억		208616	N	N	0	N	00	N
60	20231219	141142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5930	-100	5	-1.66	379297720	63584	183.11	6000	6050	5920	7830	4230	6030	5965.26	0.92	0	-14273	6103	6066	6033	5996	5963	6050	5980	23	1800	100	3850	10	1	22618350	1341	10.80	2.23	12	0.28	549.00	2663.00	15250	20221221	-61.11	5410	20231023	9.61	13900	-57.34	20230120	5410	9.61	20231023	15250	-61.11	20221221	5410	9.61	20231023	3.37	N	366030	100	22 억		208616	N	N	0	N	00	N
61	20231219	131150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5980	-50	5	-0.83	249096650	41688	120.06	6000	6050	5950	7830	4230	6030	5975.20	0.92	0	-7804	6103	6066	6033	5996	5963	6050	5980	23	1800	100	3850	10	1	22618350	1353	10.89	2.25	12	0.18	549.00	2663.00	15250	20221221	-60.79	5410	20231023	10.54	13900	-56.98	20230120	5410	10.54	20231023	15250	-60.79	20221221	5410	10.54	20231023	3.37	N	366030	100	22 억		208616	N	N	0	N	00	N
62	20231219	121151	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5980	-50	5	-0.83	194483710	32532	93.69	6000	6050	5960	7830	4230	6030	5978.16	0.92	0	-2332	6103	6066	6033	5996	5963	6050	5980	23	1800	100	3850	10	1	22618350	1353	10.89	2.25	12	0.14	549.00	2663.00	15250	20221221	-60.79	5410	20231023	10.54	13900	-56.98	20230120	5410	10.54	20231023	15250	-60.79	20221221	5410	10.54	20231023	3.37	N	366030	100	22 억		208616	N	N	0	N	00	N
63	20231219	111147	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	-30	5	-0.50	180482830	30192	86.95	6000	6050	5960	7830	4230	6030	5977.76	0.92	0	-2244	6103	6066	6033	5996	5963	6050	5980	23	1800	100	3850	10	1	22618350	1357	10.93	2.25	12	0.13	549.00	2663.00	15250	20221221	-60.66	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	15250	-60.66	20221221	5410	10.91	20231023	3.37	N	366030	100	22 억		208616	N	N	0	N	00	N
64	20231219	101143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5990	-40	5	-0.66	141791890	23712	68.29	6000	6050	5960	7830	4230	6030	5979.66	0.92	0	-1599	6103	6066	6033	5996	5963	6050	5980	23	1800	100	3850	10	1	22618350	1355	10.91	2.25	12	0.10	549.00	2663.00	15250	20221221	-60.72	5410	20231023	10.72	13900	-56.91	20230120	5410	10.72	20231023	15250	-60.72	20221221	5410	10.72	20231023	3.37	N	366030	100	22 억		208616	N	N	0	N	00	N
65	20231219	091142	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	-30	5	-0.50	42848290	7146	20.58	6000	6050	5980	7830	4230	6030	5995.91	0.92	0	-4080	6103	6066	6033	5996	5963	6050	5980	23	1800	100	3850	10	1	22618350	1357	10.93	2.25	12	0.03	549.00	2663.00	15250	20221221	-60.66	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	15250	-60.66	20221221	5410	10.91	20231023	3.37	N	366030	100	22 억		208616	N	N	0	N	00	N
66	20231218	161140	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6030	10	2	0.17	208905910	34678	68.64	6070	6070	6000	7820	4220	6020	6024.30	0.90	0	5354	6173	6096	6033	5956	5893	6135	5995	23	1800	100	3850	10	1	22618350	1364	10.98	2.26	12	0.15	549.00	2663.00	15250	20221221	-60.46	5410	20231023	11.46	13900	-56.62	20230120	5410	11.46	20231023	15250	-60.46	20221221	5410	11.46	20231023	3.37	N	366030	100	22 억		203259	N	N	0	N	00	N
67	20231218	151143	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	0	3	0.00	190251970	31583	62.52	6070	6070	6000	7820	4220	6020	6023.87	0.90	0	5323	6173	6096	6033	5956	5893	6135	5995	23	1800	100	3850	10	1	22618350	1362	10.97	2.26	12	0.14	549.00	2663.00	15250	20221221	-60.52	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	15250	-60.52	20221221	5410	11.28	20231023	3.37	N	366030	100	22 억		203259	N	N	0	N	00	N
68	20231218	141146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	0	3	0.00	162055240	26898	53.24	6070	6070	6000	7820	4220	6020	6024.81	0.90	0	5294	6173	6096	6033	5956	5893	6135	5995	23	1800	100	3850	10	1	22618350	1362	10.97	2.26	12	0.12	549.00	2663.00	15250	20221221	-60.52	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	15250	-60.52	20221221	5410	11.28	20231023	3.37	N	366030	100	22 억		203259	N	N	0	N	00	N
69	20231218	131136	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	20	2	0.33	138883280	23050	45.63	6070	6070	6000	7820	4220	6020	6025.30	0.90	0	5685	6173	6096	6033	5956	5893	6135	5995	23	1800	100	3850	10	1	22618350	1366	11.00	2.27	12	0.10	549.00	2663.00	15250	20221221	-60.39	5410	20231023	11.65	13900	-56.55	20230120	5410	11.65	20231023	15250	-60.39	20221221	5410	11.65	20231023	3.37	N	366030	100	22 억		203259	N	N	0	N	00	N
70	20231218	121133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	-20	5	-0.33	102533520	16995	33.64	6070	6070	6000	7820	4220	6020	6033.16	0.90	0	1653	6173	6096	6033	5956	5893	6135	5995	23	1800	100	3850	10	1	22618350	1357	10.93	2.25	12	0.08	549.00	2663.00	15250	20221221	-60.66	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	15250	-60.66	20221221	5410	10.91	20231023	3.37	N	366030	100	22 억		203259	N	N	0	N	00	N
71	20231218	111135	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	30	2	0.50	75476840	12494	24.73	6070	6070	6020	7820	4220	6020	6041.05	0.90	0	535	6173	6096	6033	5956	5893	6135	5995	23	1800	100	3850	10	1	22618350	1368	11.02	2.27	12	0.06	549.00	2663.00	15250	20221221	-60.33	5410	20231023	11.83	13900	-56.47	20230120	5410	11.83	20231023	15250	-60.33	20221221	5410	11.83	20231023	3.37	N	366030	100	22 억		203259	N	N	0	N	00	N
72	20231218	101134	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	40	2	0.66	48245230	7980	15.80	6070	6070	6030	7820	4220	6020	6045.77	0.90	0	-243	6173	6096	6033	5956	5893	6135	5995	23	1800	100	3850	10	1	22618350	1371	11.04	2.28	12	0.04	549.00	2663.00	15250	20221221	-60.26	5410	20231023	12.01	13900	-56.40	20230120	5410	12.01	20231023	15250	-60.26	20221221	5410	12.01	20231023	3.37	N	366030	100	22 억		203259	N	N	0	N	00	N
73	20231218	091131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	30	2	0.50	9482440	1569	3.11	6070	6070	6030	7820	4220	6020	6043.62	0.90	0	-336	6173	6096	6033	5956	5893	6135	5995	23	1800	100	3850	10	1	22618350	1368	11.02	2.27	12	0.01	549.00	2663.00	15250	20221221	-60.33	5410	20231023	11.83	13900	-56.47	20230120	5410	11.83	20231023	15250	-60.33	20221221	5410	11.83	20231023	3.37	N	366030	100	22 억		203259	N	N	0	N	00	N
74	20231215	161135	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	80	2	1.35	303463830	50124	119.29	6000	6110	5970	7720	4160	5940	6054.26	0.83	0	15763	6060	6000	5970	5910	5880	5985	5895	23	1780	100	3800	10	1	22618350	1362	10.97	2.26	12	0.22	549.00	2663.00	15250	20221221	-60.52	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	15250	-60.52	20221221	5410	11.28	20231023	3.35	N	366030	100	22 억		187496	N	N	0	N	00	N
75	20231215	151139	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	80	2	1.35	286768990	47352	112.69	6000	6110	5970	7720	4160	5940	6056.11	0.83	0	15648	6060	6000	5970	5910	5880	5985	5895	23	1780	100	3800	10	1	22618350	1362	10.97	2.26	12	0.21	549.00	2663.00	15250	20221221	-60.52	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	15250	-60.52	20221221	5410	11.28	20231023	3.35	N	366030	100	22 억		187496	N	N	0	N	00	N
76	20231215	141137	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	80	2	1.35	272862880	45040	107.19	6000	6110	5970	7720	4160	5940	6058.23	0.83	0	15404	6060	6000	5970	5910	5880	5985	5895	23	1780	100	3800	10	1	22618350	1362	10.97	2.26	12	0.20	549.00	2663.00	15250	20221221	-60.52	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	15250	-60.52	20221221	5410	11.28	20231023	3.35	N	366030	100	22 억		187496	N	N	0	N	00	N
77	20231215	131131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	80	2	1.35	247881530	40893	97.32	6000	6110	5970	7720	4160	5940	6061.71	0.83	0	15520	6060	6000	5970	5910	5880	5985	5895	23	1780	100	3800	10	1	22618350	1362	10.97	2.26	12	0.18	549.00	2663.00	15250	20221221	-60.52	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	15250	-60.52	20221221	5410	11.28	20231023	3.35	N	366030	100	22 억		187496	N	N	0	N	00	N
78	20231215	121132	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	110	2	1.85	230487400	38010	90.46	6000	6110	5970	7720	4160	5940	6063.86	0.83	0	14984	6060	6000	5970	5910	5880	5985	5895	23	1780	100	3800	10	1	22618350	1368	11.02	2.27	12	0.17	549.00	2663.00	15250	20221221	-60.33	5410	20231023	11.83	13900	-56.47	20230120	5410	11.83	20231023	15250	-60.33	20221221	5410	11.83	20231023	3.35	N	366030	100	22 억		187496	N	N	0	N	00	N
79	20231215	111126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6070	130	2	2.19	212300790	34999	83.30	6000	6110	5970	7720	4160	5940	6065.91	0.83	0	14453	6060	6000	5970	5910	5880	5985	5895	23	1780	100	3800	10	1	22618350	1373	11.06	2.28	12	0.15	549.00	2663.00	15250	20221221	-60.20	5410	20231023	12.20	13900	-56.33	20230120	5410	12.20	20231023	15250	-60.20	20221221	5410	12.20	20231023	3.35	N	366030	100	22 억		187496	N	N	0	N	00	N
80	20231215	101132	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	160	2	2.69	182810470	30145	71.74	6000	6110	5970	7720	4160	5940	6064.37	0.83	0	14006	6060	6000	5970	5910	5880	5985	5895	23	1780	100	3800	10	1	22618350	1380	11.11	2.29	12	0.13	549.00	2663.00	15250	20221221	-60.00	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	15250	-60.00	20221221	5410	12.75	20231023	3.35	N	366030	100	22 억		187496	N	N	0	N	00	N
81	20231215	091136	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	100	2	1.68	30217150	5031	11.97	6000	6040	5970	7720	4160	5940	6006.19	0.83	0	1433	6060	6000	5970	5910	5880	5985	5895	23	1780	100	3800	10	1	22618350	1366	11.00	2.27	12	0.02	549.00	2663.00	15250	20221221	-60.39	5410	20231023	11.65	13900	-56.55	20230120	5410	11.65	20231023	15250	-60.39	20221221	5410	11.65	20231023	3.35	N	366030	100	22 억		187496	N	N	0	N	00	N
82	20231214	161126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	40	2	0.68	250032190	41893	41.79	5970	6030	5940	7670	4130	5900	5968.36	0.83	0	-1223	6180	6040	5970	5830	5760	6005	5795	23	1770	100	3770	10	1	22618350	1344	10.82	2.23	12	0.19	549.00	2663.00	15750	20221212	-62.29	5410	20231023	9.80	13900	-57.27	20230120	5410	9.80	20231023	15250	-61.05	20221221	5410	9.80	20231023	3.34	N	366030	100	22 억		188719	N	N	0	N	00	N
83	20231214	151205	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5960	60	2	1.02	215651440	36112	36.02	5970	6030	5940	7670	4130	5900	5971.74	0.83	0	-2102	6180	6040	5970	5830	5760	6005	5795	23	1770	100	3770	10	1	22618350	1348	10.86	2.24	12	0.16	549.00	2663.00	15750	20221212	-62.16	5410	20231023	10.17	13900	-57.12	20230120	5410	10.17	20231023	15250	-60.92	20221221	5410	10.17	20231023	3.34	N	366030	100	22 억		188719	N	N	0	N	00	N
84	20231214	141133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5970	70	2	1.19	181502530	30389	30.32	5970	6030	5940	7670	4130	5900	5972.64	0.83	0	-863	6180	6040	5970	5830	5760	6005	5795	23	1770	100	3770	10	1	22618350	1350	10.87	2.24	12	0.13	549.00	2663.00	15750	20221212	-62.10	5410	20231023	10.35	13900	-57.05	20230120	5410	10.35	20231023	15250	-60.85	20221221	5410	10.35	20231023	3.34	N	366030	100	22 억		188719	N	N	0	N	00	N
85	20231214	131203	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5960	60	2	1.02	159625170	26726	26.66	5970	6030	5940	7670	4130	5900	5972.65	0.83	0	-2801	6180	6040	5970	5830	5760	6005	5795	23	1770	100	3770	10	1	22618350	1348	10.86	2.24	12	0.12	549.00	2663.00	15750	20221212	-62.16	5410	20231023	10.17	13900	-57.12	20230120	5410	10.17	20231023	15250	-60.92	20221221	5410	10.17	20231023	3.34	N	366030	100	22 억		188719	N	N	0	N	00	N
86	20231214	121225	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5970	70	2	1.19	142909270	23923	23.87	5970	6030	5940	7670	4130	5900	5973.72	0.83	0	-2455	6180	6040	5970	5830	5760	6005	5795	23	1770	100	3770	10	1	22618350	1350	10.87	2.24	12	0.11	549.00	2663.00	15750	20221212	-62.10	5410	20231023	10.35	13900	-57.05	20230120	5410	10.35	20231023	15250	-60.85	20221221	5410	10.35	20231023	3.34	N	366030	100	22 억		188719	N	N	0	N	00	N
87	20231214	111158	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5960	60	2	1.02	110938930	18558	18.51	5970	6030	5940	7670	4130	5900	5977.96	0.83	0	-1163	6180	6040	5970	5830	5760	6005	5795	23	1770	100	3770	10	1	22618350	1348	10.86	2.24	12	0.08	549.00	2663.00	15750	20221212	-62.16	5410	20231023	10.17	13900	-57.12	20230120	5410	10.17	20231023	15250	-60.92	20221221	5410	10.17	20231023	3.34	N	366030	100	22 억		188719	N	N	0	N	00	N
88	20231214	101117	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5950	50	2	0.85	78277570	13074	13.04	5970	6030	5950	7670	4130	5900	5987.27	0.83	0	368	6180	6040	5970	5830	5760	6005	5795	23	1770	100	3770	10	1	22618350	1346	10.84	2.23	12	0.06	549.00	2663.00	15750	20221212	-62.22	5410	20231023	9.98	13900	-57.19	20230120	5410	9.98	20231023	15250	-60.98	20221221	5410	9.98	20231023	3.34	N	366030	100	22 억		188719	N	N	0	N	00	N
89	20231214	091057	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5990	90	2	1.53	14176310	2375	2.37	5970	6000	5950	7670	4130	5900	5968.97	0.83	0	201	6180	6040	5970	5830	5760	6005	5795	23	1770	100	3770	10	1	22618350	1355	10.91	2.25	12	0.01	549.00	2663.00	15750	20221212	-61.97	5410	20231023	10.72	13900	-56.91	20230120	5410	10.72	20231023	15250	-60.72	20221221	5410	10.72	20231023	3.34	N	366030	100	22 억		188719	N	N	0	N	00	N
90	20231213	161123	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5900	-210	5	-3.44	578892300	96493	259.68	6050	6110	5900	7940	4280	6110	5999.32	1.01	0	-40742	6210	6160	6100	6050	5990	6185	6075	23	1830	100	3910	10	1	22618350	1334	10.75	2.22	12	0.43	549.00	2663.00	15750	20221212	-62.54	5410	20231023	9.06	13900	-57.55	20230120	5410	9.06	20231023	15250	-61.31	20221221	5410	9.06	20231023	3.32	N	366030	100	22 억		229459	N	N	0	N	00	N
91	20231213	151146	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5940	-170	5	-2.78	529551990	88163	237.26	6050	6110	5940	7940	4280	6110	6006.51	1.01	0	-38623	6210	6160	6100	6050	5990	6185	6075	23	1830	100	3910	10	1	22618350	1344	10.82	2.23	12	0.39	549.00	2663.00	15750	20221212	-62.29	5410	20231023	9.80	13900	-57.27	20230120	5410	9.80	20231023	15250	-61.05	20221221	5410	9.80	20231023	3.32	N	366030	100	22 억		229459	N	N	0	N	00	N
92	20231213	141145	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5990	-120	5	-1.96	405138460	67303	181.12	6050	6110	5980	7940	4280	6110	6019.62	1.01	0	-23491	6210	6160	6100	6050	5990	6185	6075	23	1830	100	3910	10	1	22618350	1355	10.91	2.25	12	0.30	549.00	2663.00	15750	20221212	-61.97	5410	20231023	10.72	13900	-56.91	20230120	5410	10.72	20231023	15250	-60.72	20221221	5410	10.72	20231023	3.32	N	366030	100	22 억		229459	N	N	0	N	00	N
93	20231213	131150	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	-90	5	-1.47	316641740	52535	141.38	6050	6110	5980	7940	4280	6110	6027.25	1.01	0	-19839	6210	6160	6100	6050	5990	6185	6075	23	1830	100	3910	10	1	22618350	1362	10.97	2.26	12	0.23	549.00	2663.00	15750	20221212	-61.78	5410	20231023	11.28	13900	-56.69	20230120	5410	11.28	20231023	15250	-60.52	20221221	5410	11.28	20231023	3.32	N	366030	100	22 억		229459	N	N	0	N	00	N
94	20231213	121144	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6010	-100	5	-1.64	296251740	49145	132.26	6050	6110	5980	7940	4280	6110	6028.12	1.01	0	-19089	6210	6160	6100	6050	5990	6185	6075	23	1830	100	3910	10	1	22618350	1359	10.95	2.26	12	0.22	549.00	2663.00	15750	20221212	-61.84	5410	20231023	11.09	13900	-56.76	20230120	5410	11.09	20231023	15250	-60.59	20221221	5410	11.09	20231023	3.32	N	366030	100	22 억		229459	N	N	0	N	00	N
95	20231213	111149	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	-50	5	-0.82	285912870	47428	127.64	6050	6110	5980	7940	4280	6110	6028.36	1.01	0	-18170	6210	6160	6100	6050	5990	6185	6075	23	1830	100	3910	10	1	22618350	1371	11.04	2.28	12	0.21	549.00	2663.00	15750	20221212	-61.52	5410	20231023	12.01	13900	-56.40	20230120	5410	12.01	20231023	15250	-60.26	20221221	5410	12.01	20231023	3.32	N	366030	100	22 억		229459	N	N	0	N	00	N
96	20231213	101156	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6000	-110	5	-1.80	240769830	39916	107.42	6050	6110	5980	7940	4280	6110	6031.91	1.01	0	-14938	6210	6160	6100	6050	5990	6185	6075	23	1830	100	3910	10	1	22618350	1357	10.93	2.25	12	0.18	549.00	2663.00	15750	20221212	-61.90	5410	20231023	10.91	13900	-56.83	20230120	5410	10.91	20231023	15250	-60.66	20221221	5410	10.91	20231023	3.32	N	366030	100	22 억		229459	N	N	0	N	00	N
97	20231213	091141	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6070	-40	5	-0.65	75147000	12397	33.36	6050	6110	6050	7940	4280	6110	6061.71	1.01	0	3390	6210	6160	6100	6050	5990	6185	6075	23	1830	100	3910	10	1	22618350	1373	11.06	2.28	12	0.05	549.00	2663.00	15750	20221212	-61.46	5410	20231023	12.20	13900	-56.33	20230120	5410	12.20	20231023	15250	-60.20	20221221	5410	12.20	20231023	3.32	N	366030	100	22 억		229459	N	N	0	N	00	N
98	20231212	161101	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	30	2	0.49	222495410	36526	63.15	6040	6150	6040	7900	4260	6080	6091.43	1.01	0	791	6233	6156	6113	6036	5993	6135	6015	23	1820	100	3890	10	1	22618350	1382	11.13	2.29	12	0.16	549.00	2663.00	17300	20221208	-64.68	5410	20231023	12.94	13900	-56.04	20230120	5410	12.94	20231023	15750	-61.21	20221212	5410	12.94	20231023	3.36	N	366030	100	22 억		228668	N	N	0	N	00	N
99	20231212	151107	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	20	2	0.33	214945320	35290	61.01	6040	6150	6040	7900	4260	6080	6090.83	1.01	0	729	6233	6156	6113	6036	5993	6135	6015	23	1820	100	3890	10	1	22618350	1380	11.11	2.29	12	0.16	549.00	2663.00	17300	20221208	-64.74	5410	20231023	12.75	13900	-56.12	20230120	5410	12.75	20231023	15750	-61.27	20221212	5410	12.75	20231023	3.36	N	366030	100	22 억		228668	N	N	0	N	00	N
100	20231212	141006	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	40	2	0.66	200197740	32874	56.83	6040	6150	6040	7900	4260	6080	6089.85	1.01	0	-330	6233	6156	6113	6036	5993	6135	6015	23	1820	100	3890	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	15750	-61.14	20221212	5410	13.12	20231023	3.36	N	366030	100	22 억		228668	N	N	0	N	00	N
101	20231212	131011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	50	2	0.82	182445660	29969	51.81	6040	6150	6040	7900	4260	6080	6087.81	1.01	0	-728	6233	6156	6113	6036	5993	6135	6015	23	1820	100	3890	10	1	22618350	1387	11.17	2.30	12	0.13	549.00	2663.00	17300	20221208	-64.57	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	15750	-61.08	20221212	5410	13.31	20231023	3.36	N	366030	100	22 억		228668	N	N	0	N	00	N
102	20231212	121000	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	40	2	0.66	158227080	26006	44.96	6040	6150	6040	7900	4260	6080	6084.25	1.01	0	-143	6233	6156	6113	6036	5993	6135	6015	23	1820	100	3890	10	1	22618350	1384	11.15	2.30	12	0.11	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	15750	-61.14	20221212	5410	13.12	20231023	3.36	N	366030	100	22 억		228668	N	N	0	N	00	N
103	20231212	111018	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	30	2	0.49	134877000	22178	38.34	6040	6150	6040	7900	4260	6080	6081.57	1.01	0	171	6233	6156	6113	6036	5993	6135	6015	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	15750	-61.21	20221212	5410	12.94	20231023	3.36	N	366030	100	22 억		228668	N	N	0	N	00	N
104	20231212	101059	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	40	2	0.66	111128520	18283	31.61	6040	6150	6040	7900	4260	6080	6078.24	1.01	0	661	6233	6156	6113	6036	5993	6135	6015	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	15750	-61.14	20221212	5410	13.12	20231023	3.36	N	366030	100	22 억		228668	N	N	0	N	00	N
105	20231212	091100	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	10	2	0.16	65983620	10892	18.83	6040	6140	6040	7900	4260	6080	6057.99	1.01	0	1709	6233	6156	6113	6036	5993	6135	6015	23	1820	100	3890	10	1	22618350	1377	11.09	2.29	12	0.05	549.00	2663.00	17300	20221208	-64.80	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	15750	-61.33	20221212	5410	12.57	20231023	3.36	N	366030	100	22 억		228668	N	N	0	N	00	N
106	20231211	161102	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	-70	5	-1.14	353185390	57743	88.89	6150	6190	6070	7990	4310	6150	6116.51	0.85	-25306	10939	6296	6222	6116	6042	5936	6260	6080	23	1840	100	3930	10	1	22618350	1375	11.07	2.28	12	0.26	549.00	2663.00	17300	20221208	-64.86	5410	20231023	12.38	13900	-56.26	20230120	5410	12.38	20231023	15750	-61.40	20221212	5410	12.38	20231023	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
107	20231211	151058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	-60	5	-0.98	343945430	56227	86.56	6150	6190	6070	7990	4310	6150	6117.09	0.85	-25306	11570	6296	6222	6116	6042	5936	6260	6080	23	1840	100	3930	10	1	22618350	1377	11.09	2.29	12	0.25	549.00	2663.00	17300	20221208	-64.80	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	15750	-61.33	20221212	5410	12.57	20231023	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
108	20231211	141058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	-60	5	-0.98	307447720	50244	77.34	6150	6190	6070	7990	4310	6150	6119.09	0.85	-25306	12046	6296	6222	6116	6042	5936	6260	6080	23	1840	100	3930	10	1	22618350	1377	11.09	2.29	12	0.22	549.00	2663.00	17300	20221208	-64.80	5410	20231023	12.57	13900	-56.19	20230120	5410	12.57	20231023	15750	-61.33	20221212	5410	12.57	20231023	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
109	20231211	131055	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-30	5	-0.49	289088130	47235	72.71	6150	6190	6070	7990	4310	6150	6120.21	0.85	-25306	12800	6296	6222	6116	6042	5936	6260	6080	23	1840	100	3930	10	1	22618350	1384	11.15	2.30	12	0.21	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	15750	-61.14	20221212	5410	13.12	20231023	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
110	20231211	121058	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	-20	5	-0.33	208196840	33947	52.26	6150	6190	6090	7990	4310	6150	6133.00	0.85	-25306	9990	6296	6222	6116	6042	5936	6260	6080	23	1840	100	3930	10	1	22618350	1387	11.17	2.30	12	0.15	549.00	2663.00	17300	20221208	-64.57	5410	20231023	13.31	13900	-55.90	20230120	5410	13.31	20231023	15750	-61.08	20221212	5410	13.31	20231023	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
111	20231211	111052	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-30	5	-0.49	102358860	16639	25.61	6150	6190	6110	7990	4310	6150	6151.74	0.85	-25306	6649	6296	6222	6116	6042	5936	6260	6080	23	1840	100	3930	10	1	22618350	1384	11.15	2.30	12	0.07	549.00	2663.00	17300	20221208	-64.62	5410	20231023	13.12	13900	-55.97	20230120	5410	13.12	20231023	15750	-61.14	20221212	5410	13.12	20231023	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
112	20231211	101051	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-10	5	-0.16	73415920	11921	18.35	6150	6190	6110	7990	4310	6150	6158.54	0.85	-25306	5233	6296	6222	6116	6042	5936	6260	6080	23	1840	100	3930	10	1	22618350	1389	11.18	2.31	12	0.05	549.00	2663.00	17300	20221208	-64.51	5410	20231023	13.49	13900	-55.83	20230120	5410	13.49	20231023	15750	-61.02	20221212	5410	13.49	20231023	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
113	20231211	091052	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	10	2	0.16	13167650	2140	3.29	6150	6160	6110	7990	4310	6150	6153.11	0.85	-25306	1667	6296	6222	6116	6042	5936	6260	6080	23	1840	100	3930	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	15750	-60.89	20221212	5410	13.86	20231023	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
114	20231208	161043	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6150	160	2	2.67	394681270	64832	64.40	6020	6190	6010	7780	4200	5990	6087.74	0.85	0	24133	6410	6200	6080	5870	5750	6140	5810	23	1790	100	3830	10	1	22618350	1391	11.20	2.31	12	0.29	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	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
115	20231208	151046	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	170	2	2.84	384637160	63201	62.78	6020	6190	6010	7780	4200	5990	6085.93	0.85	0	23208	6410	6200	6080	5870	5750	6140	5810	23	1790	100	3830	10	1	22618350	1393	11.22	2.31	12	0.28	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	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
116	20231208	141044	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	120	2	2.00	264545460	43659	43.37	6020	6160	6010	7780	4200	5990	6059.36	0.85	0	10689	6410	6200	6080	5870	5750	6140	5810	23	1790	100	3830	10	1	22618350	1382	11.13	2.29	12	0.19	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	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
117	20231208	131042	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6060	70	2	1.17	174993250	28986	28.80	6020	6130	6010	7780	4200	5990	6037.16	0.85	0	673	6410	6200	6080	5870	5750	6140	5810	23	1790	100	3830	10	1	22618350	1371	11.04	2.28	12	0.13	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	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
118	20231208	121040	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6040	50	2	0.83	132708010	21976	21.83	6020	6130	6010	7780	4200	5990	6038.77	0.85	0	-1744	6410	6200	6080	5870	5750	6140	5810	23	1790	100	3830	10	1	22618350	1366	11.00	2.27	12	0.10	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	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
119	20231208	111035	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6030	40	2	0.67	103588520	17141	17.03	6020	6130	6010	7780	4200	5990	6043.32	0.85	0	-1799	6410	6200	6080	5870	5750	6140	5810	23	1790	100	3830	10	1	22618350	1364	10.98	2.26	12	0.08	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	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
120	20231208	101045	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6050	60	2	1.00	77219440	12769	12.68	6020	6130	6010	7780	4200	5990	6047.41	0.85	0	-1238	6410	6200	6080	5870	5750	6140	5810	23	1790	100	3830	10	1	22618350	1368	11.02	2.27	12	0.06	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	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
121	20231208	091034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6020	30	2	0.50	24474040	4041	4.01	6020	6130	6020	7780	4200	5990	6056.43	0.85	0	-83	6410	6200	6080	5870	5750	6140	5810	23	1790	100	3830	10	1	22618350	1362	10.97	2.26	12	0.02	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	3.37	N	366030	100	22 억		191548	N	N	0	N	00	N
122	20231207	161037	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5990	-260	5	-4.16	608218500	99894	120.00	6290	6290	5960	8120	4380	6250	6089.46	1.01	0	-36835	6410	6330	6210	6130	6010	6370	6170	23	1870	100	4000	10	1	22618350	1355	10.91	2.25	12	0.44	549.00	2663.00	17300	20221208	-65.38	5410	20231023	10.72	13900	-56.91	20230120	5410	10.72	20231023	17300	-65.38	20221208	5410	10.72	20231023	3.35	N	366030	100	22 억		228349	N	N	0	N	00	N
123	20231207	151039	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6010	-240	5	-3.84	571549480	93773	112.65	6290	6290	5960	8120	4380	6250	6094.98	1.01	0	-34921	6410	6330	6210	6130	6010	6370	6170	23	1870	100	4000	10	1	22618350	1359	10.95	2.26	12	0.41	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	3.35	N	366030	100	22 억		228349	N	N	0	N	00	N
124	20231207	141035	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6090	-160	5	-2.56	353880210	57748	69.37	6290	6290	6070	8120	4380	6250	6127.95	1.01	0	-30240	6410	6330	6210	6130	6010	6370	6170	23	1870	100	4000	10	1	22618350	1377	11.09	2.29	12	0.26	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	3.35	N	366030	100	22 억		228349	N	N	0	N	00	N
125	20231207	131034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-150	5	-2.40	299852460	48914	58.76	6290	6290	6070	8120	4380	6250	6130.13	1.01	0	-24852	6410	6330	6210	6130	6010	6370	6170	23	1870	100	4000	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	3.35	N	366030	100	22 억		228349	N	N	0	N	00	N
126	20231207	121035	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-150	5	-2.40	291212760	47497	57.06	6290	6290	6070	8120	4380	6250	6131.11	1.01	0	-23583	6410	6330	6210	6130	6010	6370	6170	23	1870	100	4000	10	1	22618350	1380	11.11	2.29	12	0.21	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	3.35	N	366030	100	22 억		228349	N	N	0	N	00	N
127	20231207	111024	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-150	5	-2.40	245145310	39942	47.98	6290	6290	6070	8120	4380	6250	6137.45	1.01	0	-22135	6410	6330	6210	6130	6010	6370	6170	23	1870	100	4000	10	1	22618350	1380	11.11	2.29	12	0.18	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	3.35	N	366030	100	22 억		228349	N	N	0	N	00	N
128	20231207	101028	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6110	-140	5	-2.24	138065100	22385	26.89	6290	6290	6110	8120	4380	6250	6167.64	1.01	0	-10870	6410	6330	6210	6130	6010	6370	6170	23	1870	100	4000	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	3.35	N	366030	100	22 억		228349	N	N	0	N	00	N
129	20231207	091034	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6260	10	2	0.16	25598660	4086	4.91	6290	6290	6220	8120	4380	6250	6265.08	1.01	0	-2538	6410	6330	6210	6130	6010	6370	6170	23	1870	100	4000	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	3.35	N	366030	100	22 억		228349	N	N	0	N	00	N
130	20231206	161023	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	150	2	2.46	516007090	83244	148.59	6110	6290	6090	7930	4270	6100	6198.68	0.88	0	27337	6226	6162	6116	6052	6006	6140	6030	23	1830	100	3900	10	1	22618350	1414	11.38	2.35	12	0.37	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	3.35	N	366030	100	22 억		199177	N	N	0	N	00	N
131	20231206	151040	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	120	2	1.97	454428070	73378	130.98	6110	6290	6090	7930	4270	6100	6192.97	0.88	0	25578	6226	6162	6116	6052	6006	6140	6030	23	1830	100	3900	10	1	22618350	1407	11.33	2.34	12	0.32	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	3.35	N	366030	100	22 억		199177	N	N	0	N	00	N
132	20231206	141035	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	120	2	1.97	398079780	64291	114.76	6110	6290	6090	7930	4270	6100	6191.84	0.88	0	21240	6226	6162	6116	6052	6006	6140	6030	23	1830	100	3900	10	1	22618350	1407	11.33	2.34	12	0.28	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	3.35	N	366030	100	22 억		199177	N	N	0	N	00	N
133	20231206	131024	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6250	150	2	2.46	369389830	59663	106.50	6110	6290	6090	7930	4270	6100	6191.27	0.88	0	19098	6226	6162	6116	6052	6006	6140	6030	23	1830	100	3900	10	1	22618350	1414	11.38	2.35	12	0.26	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	3.35	N	366030	100	22 억		199177	N	N	0	N	00	N
134	20231206	121015	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	130	2	2.13	318151710	51436	91.81	6110	6290	6090	7930	4270	6100	6185.39	0.88	0	15488	6226	6162	6116	6052	6006	6140	6030	23	1830	100	3900	10	1	22618350	1409	11.35	2.34	12	0.23	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	3.35	N	366030	100	22 억		199177	N	N	0	N	00	N
135	20231206	111038	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6180	80	2	1.31	191427050	31119	55.55	6110	6220	6090	7930	4270	6100	6151.45	0.88	0	9038	6226	6162	6116	6052	6006	6140	6030	23	1830	100	3900	10	1	22618350	1398	11.26	2.32	12	0.14	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	3.35	N	366030	100	22 억		199177	N	N	0	N	00	N
136	20231206	101027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	40	2	0.66	134224580	21859	39.02	6110	6210	6090	7930	4270	6100	6140.47	0.88	0	3415	6226	6162	6116	6052	6006	6140	6030	23	1830	100	3900	10	1	22618350	1389	11.18	2.31	12	0.10	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	3.35	N	366030	100	22 억		199177	N	N	0	N	00	N
137	20231206	091029	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	60	2	0.98	43196750	7049	12.58	6110	6200	6110	7930	4270	6100	6128.07	0.88	0	2221	6226	6162	6116	6052	6006	6140	6030	23	1830	100	3900	10	1	22618350	1393	11.22	2.31	12	0.03	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	3.35	N	366030	100	22 억		199177	N	N	0	N	00	N
138	20231205	161030	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6100	-50	5	-0.81	342366460	56011	106.40	6140	6180	6070	7990	4310	6150	6112.49	0.96	0	-18124	6416	6282	6206	6072	5996	6245	6035	23	1840	100	3930	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	3.37	N	366030	100	22 억		217301	N	N	0	N	00	N
139	20231205	151027	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6080	-70	5	-1.14	323865680	52972	100.62	6140	6180	6070	7990	4310	6150	6113.90	0.96	0	-17703	6416	6282	6206	6072	5996	6245	6035	23	1840	100	3930	10	1	22618350	1375	11.07	2.28	12	0.23	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	3.37	N	366030	100	22 억		217301	N	N	0	N	00	N
140	20231205	141026	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6120	-30	5	-0.49	170115340	27730	52.67	6140	6180	6110	7990	4310	6150	6134.70	0.96	0	-1125	6416	6282	6206	6072	5996	6245	6035	23	1840	100	3930	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	3.37	N	366030	100	22 억		217301	N	N	0	N	00	N
141	20231205	131022	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6130	-20	5	-0.33	126104620	20539	39.01	6140	6180	6120	7990	4310	6150	6139.76	0.96	0	502	6416	6282	6206	6072	5996	6245	6035	23	1840	100	3930	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	3.37	N	366030	100	22 억		217301	N	N	0	N	00	N
142	20231205	121020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-10	5	-0.16	119252840	19421	36.89	6140	6180	6120	7990	4310	6150	6140.41	0.96	0	524	6416	6282	6206	6072	5996	6245	6035	23	1840	100	3930	10	1	22618350	1389	11.18	2.31	12	0.09	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	3.37	N	366030	100	22 억		217301	N	N	0	N	00	N
143	20231205	111020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6150	0	3	0.00	93718760	15254	28.98	6140	6180	6120	7990	4310	6150	6143.88	0.96	0	758	6416	6282	6206	6072	5996	6245	6035	23	1840	100	3930	10	1	22618350	1391	11.20	2.31	12	0.07	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	3.37	N	366030	100	22 억		217301	N	N	0	N	00	N
144	20231205	101024	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6140	-10	5	-0.16	83123660	13527	25.70	6140	6180	6120	7990	4310	6150	6145.02	0.96	0	809	6416	6282	6206	6072	5996	6245	6035	23	1840	100	3930	10	1	22618350	1389	11.18	2.31	12	0.06	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	3.37	N	366030	100	22 억		217301	N	N	0	N	00	N
145	20231205	091020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6170	20	2	0.33	22283310	3622	6.88	6140	6180	6140	7990	4310	6150	6152.21	0.96	0	-702	6416	6282	6206	6072	5996	6245	6035	23	1840	100	3930	10	1	22618350	1396	11.24	2.32	12	0.02	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	3.37	N	366030	100	22 억		217301	N	N	0	N	00	N
146	20231204	161017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6150	-80	5	-1.28	322890850	52102	53.34	6290	6340	6130	8090	4370	6230	6197.29	0.98	0	-5435	6490	6360	6260	6130	6030	6425	6195	23	1860	100	3980	10	1	22618350	1391	11.20	2.31	12	0.23	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	3.39	N	366030	100	22 억		222701	N	N	0	N	00	N
147	20231204	151019	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6160	-70	5	-1.12	309493290	49924	51.11	6290	6340	6130	8090	4370	6230	6199.29	0.98	0	-5224	6490	6360	6260	6130	6030	6425	6195	23	1860	100	3980	10	1	22618350	1393	11.22	2.31	12	0.22	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		222701	N	N	0	N	00	N
148	20231204	141011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6190	-40	5	-0.64	260421850	41956	42.95	6290	6340	6130	8090	4370	6230	6207.02	0.98	0	-4173	6490	6360	6260	6130	6030	6425	6195	23	1860	100	3980	10	1	22618350	1400	11.28	2.32	12	0.19	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		222701	N	N	0	N	00	N
149	20231204	131011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-30	5	-0.48	235133710	37861	38.76	6290	6340	6130	8090	4370	6230	6210.45	0.98	0	-3662	6490	6360	6260	6130	6030	6425	6195	23	1860	100	3980	10	1	22618350	1402	11.29	2.33	12	0.17	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	3.39	N	366030	100	22 억		222701	N	N	0	N	00	N
150	20231204	121012	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6200	-30	5	-0.48	222411330	35806	36.66	6290	6340	6130	8090	4370	6230	6211.57	0.98	0	-3683	6490	6360	6260	6130	6030	6425	6195	23	1860	100	3980	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	3.39	N	366030	100	22 억		222701	N	N	0	N	00	N
151	20231204	111015	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6180	-50	5	-0.80	205329860	33048	33.83	6290	6340	6130	8090	4370	6230	6213.08	0.98	0	-3665	6490	6360	6260	6130	6030	6425	6195	23	1860	100	3980	10	1	22618350	1398	11.26	2.32	12	0.15	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	3.39	N	366030	100	22 억		222701	N	N	0	N	00	N
152	20231204	101012	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6180	-50	5	-0.80	185064570	29762	30.47	6290	6340	6130	8090	4370	6230	6218.15	0.98	0	-4996	6490	6360	6260	6130	6030	6425	6195	23	1860	100	3980	10	1	22618350	1398	11.26	2.32	12	0.13	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	3.39	N	366030	100	22 억		222701	N	N	0	N	00	N
153	20231204	091011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	0	3	0.00	63675060	10135	10.38	6290	6340	6230	8090	4370	6230	6282.69	0.98	0	-3960	6490	6360	6260	6130	6030	6425	6195	23	1860	100	3980	10	1	22618350	1409	11.35	2.34	12	0.04	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	3.39	N	366030	100	22 억		222701	N	N	0	N	00	N
154	20231201	161013	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	70	2	1.14	608436480	96963	155.39	6210	6390	6160	8000	4320	6160	6275.45	0.97	0	3465	6400	6280	6170	6050	5940	6340	6110	23	1840	100	3940	10	1	22618350	1409	11.35	2.34	12	0.43	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		220155	N	N	0	N	00	N
155	20231201	151010	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6230	70	2	1.14	563112160	89680	143.72	6210	6390	6160	8000	4320	6160	6279.34	0.97	0	3576	6400	6280	6170	6050	5940	6340	6110	23	1840	100	3940	10	1	22618350	1409	11.35	2.34	12	0.40	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		220155	N	N	0	N	00	N
156	20231201	141008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6220	60	2	0.97	532521520	84783	135.87	6210	6390	6160	8000	4320	6160	6281.22	0.97	0	3715	6400	6280	6170	6050	5940	6340	6110	23	1840	100	3940	10	1	22618350	1407	11.33	2.34	12	0.37	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	3.41	N	366030	100	22 억		220155	N	N	0	N	00	N
157	20231201	131012	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	110	2	1.79	458568390	72891	116.81	6210	6390	6160	8000	4320	6160	6291.44	0.97	0	4155	6400	6280	6170	6050	5940	6340	6110	23	1840	100	3940	10	1	22618350	1418	11.42	2.35	12	0.32	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		220155	N	N	0	N	00	N
158	20231201	121017	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6270	110	2	1.79	429112030	68177	109.26	6210	6390	6160	8000	4320	6160	6294.40	0.97	0	4935	6400	6280	6170	6050	5940	6340	6110	23	1840	100	3940	10	1	22618350	1418	11.42	2.35	12	0.30	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		220155	N	N	0	N	00	N
159	20231201	111011	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6300	140	2	2.27	395321740	62788	100.62	6210	6390	6160	8000	4320	6160	6296.48	0.97	0	4783	6400	6280	6170	6050	5940	6340	6110	23	1840	100	3940	10	1	22618350	1425	11.48	2.37	12	0.28	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		220155	N	N	0	N	00	N
160	20231201	101020	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6290	130	2	2.11	282537030	44898	71.95	6210	6390	6160	8000	4320	6160	6293.34	0.97	0	4949	6400	6280	6170	6050	5940	6340	6110	23	1840	100	3940	10	1	22618350	1423	11.46	2.36	12	0.20	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		220155	N	N	0	N	00	N
161	20231201	091008	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	6210	50	2	0.81	16462730	2663	4.27	6210	6220	6160	8000	4320	6160	6183.43	0.97	0	-469	6400	6280	6170	6050	5940	6340	6110	23	1840	100	3940	10	1	22618350	1405	11.31	2.33	12	0.01	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	3.41	N	366030	100	22 억		220155	N	N	0	N	00	N