KissMeData/083550/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	160732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145886410	30240	191.53	4830	4930	4800	6270	3385	4830	4824.24	0.37	858	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
3	20231229	150727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145886410	30240	191.53	4830	4930	4800	6270	3385	4830	4824.24	0.37	858	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
4	20231229	140728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145886410	30240	191.53	4830	4930	4800	6270	3385	4830	4824.24	0.37	858	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
5	20231229	130727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145886410	30240	191.53	4830	4930	4800	6270	3385	4830	4824.24	0.37	858	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
6	20231229	120730	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145886410	30240	191.53	4830	4930	4800	6270	3385	4830	4824.24	0.37	858	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
7	20231229	110658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145886410	30240	191.53	4830	4930	4800	6270	3385	4830	4824.24	0.37	858	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
8	20231229	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145886410	30240	191.53	4830	4930	4800	6270	3385	4830	4824.24	0.37	858	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
9	20231229	090704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145886410	30240	191.53	4830	4930	4800	6270	3385	4830	4824.24	0.37	858	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
10	20231228	160657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	145586020	30178	191.13	4830	4930	4800	6270	3385	4830	4824.24	0.36	0	858	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.26	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		42373	N	N	0	N	00	N
11	20231228	150703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4825	-5	5	-0.10	143420680	29730	188.30	4830	4930	4800	6270	3385	4830	4824.11	0.36	0	812	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	568	7.45	0.42	12	0.25	648.00	11534.00	6568	20230117	-26.54	4207	20231024	14.69	6568	-26.54	20230117	4207	14.69	20231024	6900	-30.07	20230117	4420	9.16	20231024	3.33	N	083550	500	58 억		42373	N	N	0	N	00	N
12	20231228	140656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4840	10	2	0.21	138149850	28640	181.39	4830	4930	4800	6270	3385	4830	4823.67	0.36	0	520	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	570	7.47	0.42	12	0.24	648.00	11534.00	6568	20230117	-26.31	4207	20231024	15.05	6568	-26.31	20230117	4207	15.05	20231024	6900	-29.86	20230117	4420	9.50	20231024	3.33	N	083550	500	58 억		42373	N	N	0	N	00	N
13	20231228	130656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4805	-25	5	-0.52	129685205	26886	170.28	4830	4930	4800	6270	3385	4830	4823.52	0.36	0	306	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	566	7.42	0.42	12	0.23	648.00	11534.00	6568	20230117	-26.84	4207	20231024	14.21	6568	-26.84	20230117	4207	14.21	20231024	6900	-30.36	20230117	4420	8.71	20231024	3.33	N	083550	500	58 억		42373	N	N	0	N	00	N
14	20231228	120659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	5	2	0.10	73017770	15110	95.70	4830	4930	4800	6270	3385	4830	4832.41	0.36	0	83	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.46	0.42	12	0.13	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	6568	-26.39	20230117	4207	14.93	20231024	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		42373	N	N	0	N	00	N
15	20231228	110700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4830	0	3	0.00	67140620	13890	87.97	4830	4930	4815	6270	3385	4830	4833.74	0.36	0	-32	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.45	0.42	12	0.12	648.00	11534.00	6568	20230117	-26.46	4207	20231024	14.81	6568	-26.46	20230117	4207	14.81	20231024	6900	-30.00	20230117	4420	9.28	20231024	3.33	N	083550	500	58 억		42373	N	N	0	N	00	N
16	20231228	100656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4820	-10	5	-0.21	13306485	2755	17.45	4830	4930	4820	6270	3385	4830	4829.94	0.36	0	209	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	567	7.44	0.42	12	0.02	648.00	11534.00	6568	20230117	-26.61	4207	20231024	14.57	6568	-26.61	20230117	4207	14.57	20231024	6900	-30.14	20230117	4420	9.05	20231024	3.33	N	083550	500	58 억		42373	N	N	0	N	00	N
17	20231228	090657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4830	0	3	0.00	1603360	332	2.10	4830	4830	4825	6270	3385	4830	4829.40	0.36	0	-40	5123	4976	4843	4696	4563	4910	4630	59	1440	500	3090	5	1	11772689	569	7.45	0.42	12	0.00	648.00	11534.00	6568	20230117	-26.46	4207	20231024	14.81	6568	-26.46	20230117	4207	14.81	20231024	6900	-30.00	20230117	4420	9.28	20231024	3.33	N	083550	500	58 억		42373	N	N	0	N	00	N
18	20231227	160651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4830	70	2	1.47	75746230	15748	79.42	4990	4990	4710	6180	3335	4760	4809.89	0.37	0	-3797	4876	4817	4786	4727	4696	4802	4712	59	1420	500	3040	5	1	11772689	569	7.45	0.42	12	0.13	648.00	11534.00	6568	20230117	-26.46	4207	20231024	14.81	6568	-26.46	20230117	4207	14.81	20231024	6900	-30.00	20230117	4420	9.28	20231024	3.35	N	083550	500	58 억		44146	N	N	0	N	00	N
19	20231227	150701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4790	30	2	0.63	68836760	14309	72.16	4990	4990	4710	6180	3335	4760	4810.73	0.37	0	-3782	4876	4817	4786	4727	4696	4802	4712	59	1420	500	3040	5	1	11772689	564	7.39	0.42	12	0.12	648.00	11534.00	6568	20230117	-27.07	4207	20231024	13.86	6568	-27.07	20230117	4207	13.86	20231024	6900	-30.58	20230117	4420	8.37	20231024	3.35	N	083550	500	58 억		44146	N	N	0	N	00	N
20	20231227	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4810	50	2	1.05	54100005	11237	56.67	4990	4990	4710	6180	3335	4760	4814.45	0.37	0	-2839	4876	4817	4786	4727	4696	4802	4712	59	1420	500	3040	5	1	11772689	566	7.42	0.42	12	0.10	648.00	11534.00	6568	20230117	-26.77	4207	20231024	14.33	6568	-26.77	20230117	4207	14.33	20231024	6900	-30.29	20230117	4420	8.82	20231024	3.35	N	083550	500	58 억		44146	N	N	0	N	00	N
21	20231227	130652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4800	40	2	0.84	50558035	10501	52.96	4990	4990	4710	6180	3335	4760	4814.59	0.37	0	-2526	4876	4817	4786	4727	4696	4802	4712	59	1420	500	3040	5	1	11772689	565	7.41	0.42	12	0.09	648.00	11534.00	6568	20230117	-26.92	4207	20231024	14.10	6568	-26.92	20230117	4207	14.10	20231024	6900	-30.43	20230117	4420	8.60	20231024	3.35	N	083550	500	58 억		44146	N	N	0	N	00	N
22	20231227	120654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4825	65	2	1.37	49673410	10317	52.03	4990	4990	4710	6180	3335	4760	4814.71	0.37	0	-2520	4876	4817	4786	4727	4696	4802	4712	59	1420	500	3040	5	1	11772689	568	7.45	0.42	12	0.09	648.00	11534.00	6568	20230117	-26.54	4207	20231024	14.69	6568	-26.54	20230117	4207	14.69	20231024	6900	-30.07	20230117	4420	9.16	20231024	3.35	N	083550	500	58 억		44146	N	N	0	N	00	N
23	20231227	110658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4805	45	2	0.95	46948770	9750	49.17	4990	4990	4710	6180	3335	4760	4815.26	0.37	0	-2394	4876	4817	4786	4727	4696	4802	4712	59	1420	500	3040	5	1	11772689	566	7.42	0.42	12	0.08	648.00	11534.00	6568	20230117	-26.84	4207	20231024	14.21	6568	-26.84	20230117	4207	14.21	20231024	6900	-30.36	20230117	4420	8.71	20231024	3.35	N	083550	500	58 억		44146	N	N	0	N	00	N
24	20231227	100658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4795	35	2	0.74	28051285	5794	29.22	4990	4990	4710	6180	3335	4760	4841.44	0.37	0	-4230	4876	4817	4786	4727	4696	4802	4712	59	1420	500	3040	5	1	11772689	565	7.40	0.42	12	0.05	648.00	11534.00	6568	20230117	-26.99	4207	20231024	13.98	6568	-26.99	20230117	4207	13.98	20231024	6900	-30.51	20230117	4420	8.48	20231024	3.35	N	083550	500	58 억		44146	N	N	0	N	00	N
25	20231227	090659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4925	165	2	3.47	4089255	829	4.18	4990	4990	4900	6180	3335	4760	4932.76	0.37	0	-394	4876	4817	4786	4727	4696	4802	4712	59	1420	500	3040	5	1	11772689	580	7.60	0.43	12	0.01	648.00	11534.00	6568	20230117	-25.02	4207	20231024	17.07	6568	-25.02	20230117	4207	17.07	20231024	6900	-28.62	20230117	4420	11.43	20231024	3.35	N	083550	500	58 억		44146	N	N	0	N	00	N
26	20231226	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5000	-10	5	-0.20	100108560	19981	70.32	5010	5090	4995	6510	3510	5010	5010.20	0.37	0	167	5090	5050	4980	4940	4870	5070	4960	59	1500	500	3200	10	1	11772689	589	7.72	0.43	12	0.17	648.00	11534.00	6900	20230117	-27.54	4420	20231024	13.12	6900	-27.54	20230117	4420	13.12	20231024	6900	-27.54	20230117	4420	13.12	20231024	3.36	N	083550	500	58 억		43974	N	N	0	N	00	N
27	20231226	150656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	-15	5	-0.30	93917670	18742	65.96	5010	5090	4995	6510	3510	5010	5011.08	0.37	0	234	5090	5050	4980	4940	4870	5070	4960	59	1500	500	3200	5	1	11772689	588	7.71	0.43	12	0.16	648.00	11534.00	6900	20230117	-27.61	4420	20231024	13.01	6900	-27.61	20230117	4420	13.01	20231024	6900	-27.61	20230117	4420	13.01	20231024	3.36	N	083550	500	58 억		43974	N	N	0	N	00	N
28	20231226	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	20	2	0.40	61689585	12312	43.33	5010	5090	4995	6510	3510	5010	5010.53	0.37	0	236	5090	5050	4980	4940	4870	5070	4960	59	1500	500	3200	10	1	11772689	592	7.76	0.44	12	0.10	648.00	11534.00	6900	20230117	-27.10	4420	20231024	13.80	6900	-27.10	20230117	4420	13.80	20231024	6900	-27.10	20230117	4420	13.80	20231024	3.36	N	083550	500	58 억		43974	N	N	0	N	00	N
29	20231226	130658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5030	20	2	0.40	59234285	11823	41.61	5010	5090	4995	6510	3510	5010	5010.09	0.37	0	226	5090	5050	4980	4940	4870	5070	4960	59	1500	500	3200	10	1	11772689	592	7.76	0.44	12	0.10	648.00	11534.00	6900	20230117	-27.10	4420	20231024	13.80	6900	-27.10	20230117	4420	13.80	20231024	6900	-27.10	20230117	4420	13.80	20231024	3.36	N	083550	500	58 억		43974	N	N	0	N	00	N
30	20231226	120657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	-15	5	-0.30	49274890	9833	34.60	5010	5090	4995	6510	3510	5010	5011.18	0.37	0	225	5090	5050	4980	4940	4870	5070	4960	59	1500	500	3200	5	1	11772689	588	7.71	0.43	12	0.08	648.00	11534.00	6900	20230117	-27.61	4420	20231024	13.01	6900	-27.61	20230117	4420	13.01	20231024	6900	-27.61	20230117	4420	13.01	20231024	3.36	N	083550	500	58 억		43974	N	N	0	N	00	N
31	20231226	110700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	-15	5	-0.30	46911965	9361	32.94	5010	5090	4995	6510	3510	5010	5011.43	0.37	0	225	5090	5050	4980	4940	4870	5070	4960	59	1500	500	3200	5	1	11772689	588	7.71	0.43	12	0.08	648.00	11534.00	6900	20230117	-27.61	4420	20231024	13.01	6900	-27.61	20230117	4420	13.01	20231024	6900	-27.61	20230117	4420	13.01	20231024	3.36	N	083550	500	58 억		43974	N	N	0	N	00	N
32	20231226	100657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	0	3	0.00	35456740	7072	24.89	5010	5090	5000	6510	3510	5010	5013.68	0.37	0	230	5090	5050	4980	4940	4870	5070	4960	59	1500	500	3200	10	1	11772689	590	7.73	0.43	12	0.06	648.00	11534.00	6900	20230117	-27.39	4420	20231024	13.35	6900	-27.39	20230117	4420	13.35	20231024	6900	-27.39	20230117	4420	13.35	20231024	3.36	N	083550	500	58 억		43974	N	N	0	N	00	N
33	20231226	090658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	0	3	0.00	10501570	2091	7.36	5010	5090	5000	6510	3510	5010	5022.27	0.37	0	432	5090	5050	4980	4940	4870	5070	4960	59	1500	500	3200	10	1	11772689	590	7.73	0.43	12	0.02	648.00	11534.00	6900	20230117	-27.39	4420	20231024	13.35	6900	-27.39	20230117	4420	13.35	20231024	6900	-27.39	20230117	4420	13.35	20231024	3.36	N	083550	500	58 억		43974	N	N	0	N	00	N
34	20231222	160649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5010	80	2	1.62	140634900	28366	119.36	5000	5020	4910	6400	3455	4930	4957.87	0.34	0	3847	5030	4980	4950	4900	4870	4965	4885	59	1470	500	3150	10	1	11772689	590	7.73	0.43	12	0.24	648.00	11534.00	6900	20230117	-27.39	4420	20231024	13.35	6900	-27.39	20230117	4420	13.35	20231024	6940	-27.81	20221222	4420	13.35	20231024	3.34	N	083550	500	58 억		40132	N	N	0	N	00	N
35	20231222	150646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4975	45	2	0.91	126631760	25553	107.52	5000	5020	4910	6400	3455	4930	4955.65	0.34	0	3850	5030	4980	4950	4900	4870	4965	4885	59	1470	500	3150	5	1	11772689	586	7.68	0.43	12	0.22	648.00	11534.00	6900	20230117	-27.90	4420	20231024	12.56	6900	-27.90	20230117	4420	12.56	20231024	6940	-28.31	20221222	4420	12.56	20231024	3.34	N	083550	500	58 억		40132	N	N	0	N	00	N
36	20231222	140643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	60	2	1.22	106203950	21434	90.19	5000	5020	4910	6400	3455	4930	4954.93	0.34	0	3261	5030	4980	4950	4900	4870	4965	4885	59	1470	500	3150	5	1	11772689	587	7.70	0.43	12	0.18	648.00	11534.00	6900	20230117	-27.68	4420	20231024	12.90	6900	-27.68	20230117	4420	12.90	20231024	6940	-28.10	20221222	4420	12.90	20231024	3.34	N	083550	500	58 억		40132	N	N	0	N	00	N
37	20231222	130646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	5020	90	2	1.83	101873050	20567	86.54	5000	5020	4910	6400	3455	4930	4953.23	0.34	0	2807	5030	4980	4950	4900	4870	4965	4885	59	1470	500	3150	10	1	11772689	591	7.75	0.44	12	0.17	648.00	11534.00	6900	20230117	-27.25	4420	20231024	13.57	6900	-27.25	20230117	4420	13.57	20231024	6940	-27.67	20221222	4420	13.57	20231024	3.34	N	083550	500	58 억		40132	N	N	0	N	00	N
38	20231222	120644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	65	2	1.32	99419090	20077	84.48	5000	5020	4910	6400	3455	4930	4951.89	0.34	0	2543	5030	4980	4950	4900	4870	4965	4885	59	1470	500	3150	5	1	11772689	588	7.71	0.43	12	0.17	648.00	11534.00	6900	20230117	-27.61	4420	20231024	13.01	6900	-27.61	20230117	4420	13.01	20231024	6940	-28.03	20221222	4420	13.01	20231024	3.34	N	083550	500	58 억		40132	N	N	0	N	00	N
39	20231222	110644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4995	65	2	1.32	80773160	16348	68.79	5000	5000	4910	6400	3455	4930	4940.86	0.34	0	1664	5030	4980	4950	4900	4870	4965	4885	59	1470	500	3150	5	1	11772689	588	7.71	0.43	12	0.14	648.00	11534.00	6900	20230117	-27.61	4420	20231024	13.01	6900	-27.61	20230117	4420	13.01	20231024	6940	-28.03	20221222	4420	13.01	20231024	3.34	N	083550	500	58 억		40132	N	N	0	N	00	N
40	20231222	100642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	0	3	0.00	45357555	9182	38.64	5000	5000	4920	6400	3455	4930	4939.83	0.34	0	-2065	5030	4980	4950	4900	4870	4965	4885	59	1470	500	3150	5	1	11772689	580	7.61	0.43	12	0.08	648.00	11534.00	6900	20230117	-28.55	4420	20231024	11.54	6900	-28.55	20230117	4420	11.54	20231024	6940	-28.96	20221222	4420	11.54	20231024	3.34	N	083550	500	58 억		40132	N	N	0	N	00	N
41	20231222	090644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4965	35	2	0.71	17004675	3432	14.44	5000	5000	4930	6400	3455	4930	4954.74	0.34	0	-1056	5030	4980	4950	4900	4870	4965	4885	59	1470	500	3150	5	1	11772689	585	7.66	0.43	12	0.03	648.00	11534.00	6900	20230117	-28.04	4420	20231024	12.33	6900	-28.04	20230117	4420	12.33	20231024	6940	-28.46	20221222	4420	12.33	20231024	3.34	N	083550	500	58 억		40132	N	N	0	N	00	N
42	20231221	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	-40	5	-0.80	116792950	23634	100.40	5000	5000	4920	6460	3480	4970	4942.17	0.42	0	-8980	5033	5001	4968	4936	4903	4985	4920	59	1490	500	3180	5	1	11772689	580	7.61	0.43	12	0.20	648.00	11534.00	6900	20230117	-28.55	4420	20231024	11.54	6900	-28.55	20230117	4420	11.54	20231024	6940	-28.96	20221222	4420	11.54	20231024	3.35	N	083550	500	58 억		49112	N	N	0	N	00	N
43	20231221	150642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	-40	5	-0.80	98941550	20013	85.02	5000	5000	4925	6460	3480	4970	4943.86	0.42	0	-8881	5033	5001	4968	4936	4903	4985	4920	59	1490	500	3180	5	1	11772689	580	7.61	0.43	12	0.17	648.00	11534.00	6900	20230117	-28.55	4420	20231024	11.54	6900	-28.55	20230117	4420	11.54	20231024	6940	-28.96	20221222	4420	11.54	20231024	3.35	N	083550	500	58 억		49112	N	N	0	N	00	N
44	20231221	140641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4960	-10	5	-0.20	50082060	10115	42.97	5000	5000	4935	6460	3480	4970	4951.27	0.42	0	-3725	5033	5001	4968	4936	4903	4985	4920	59	1490	500	3180	5	1	11772689	584	7.65	0.43	12	0.09	648.00	11534.00	6900	20230117	-28.12	4420	20231024	12.22	6900	-28.12	20230117	4420	12.22	20231024	6940	-28.53	20221222	4420	12.22	20231024	3.35	N	083550	500	58 억		49112	N	N	0	N	00	N
45	20231221	130640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4955	-15	5	-0.30	48846835	9866	41.91	5000	5000	4935	6460	3480	4970	4951.03	0.42	0	-3714	5033	5001	4968	4936	4903	4985	4920	59	1490	500	3180	5	1	11772689	583	7.65	0.43	12	0.08	648.00	11534.00	6900	20230117	-28.19	4420	20231024	12.10	6900	-28.19	20230117	4420	12.10	20231024	6940	-28.60	20221222	4420	12.10	20231024	3.35	N	083550	500	58 억		49112	N	N	0	N	00	N
46	20231221	120644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4965	-5	5	-0.10	44454970	8980	38.15	5000	5000	4935	6460	3480	4970	4950.44	0.42	0	-3686	5033	5001	4968	4936	4903	4985	4920	59	1490	500	3180	5	1	11772689	585	7.66	0.43	12	0.08	648.00	11534.00	6900	20230117	-28.04	4420	20231024	12.33	6900	-28.04	20230117	4420	12.33	20231024	6940	-28.46	20221222	4420	12.33	20231024	3.35	N	083550	500	58 억		49112	N	N	0	N	00	N
47	20231221	110644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4935	-35	5	-0.70	41970380	8477	36.01	5000	5000	4935	6460	3480	4970	4951.09	0.42	0	-3800	5033	5001	4968	4936	4903	4985	4920	59	1490	500	3180	5	1	11772689	581	7.62	0.43	12	0.07	648.00	11534.00	6900	20230117	-28.48	4420	20231024	11.65	6900	-28.48	20230117	4420	11.65	20231024	6940	-28.89	20221222	4420	11.65	20231024	3.35	N	083550	500	58 억		49112	N	N	0	N	00	N
48	20231221	100641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	0	3	0.00	15039115	3032	12.88	5000	5000	4950	6460	3480	4970	4960.13	0.42	0	-801	5033	5001	4968	4936	4903	4985	4920	59	1490	500	3180	5	1	11772689	585	7.67	0.43	12	0.03	648.00	11534.00	6900	20230117	-27.97	4420	20231024	12.44	6900	-27.97	20230117	4420	12.44	20231024	6940	-28.39	20221222	4420	12.44	20231024	3.35	N	083550	500	58 억		49112	N	N	0	N	00	N
49	20231221	090642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4990	20	2	0.40	49980	10	0.04	5000	5000	4990	6460	3480	4970	4998.00	0.42	0	0	5033	5001	4968	4936	4903	4985	4920	59	1490	500	3180	5	1	11772689	587	7.70	0.43	12	0.00	648.00	11534.00	6900	20230117	-27.68	4420	20231024	12.90	6900	-27.68	20230117	4420	12.90	20231024	6940	-28.10	20221222	4420	12.90	20231024	3.35	N	083550	500	58 억		49112	N	N	0	N	00	N
50	20231220	160643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	30	2	0.61	116851390	23539	201.31	4980	5000	4935	6420	3460	4940	4964.16	0.41	0	1312	5033	4986	4943	4896	4853	4965	4875	59	1480	500	3160	5	1	11772689	585	7.67	0.43	12	0.20	648.00	11534.00	6900	20230117	-27.97	4420	20231024	12.44	6900	-27.97	20230117	4420	12.44	20231024	6940	-28.39	20221222	4420	12.44	20231024	3.16	N	083550	500	58 억		47800	N	N	0	N	00	N
51	20231220	150717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4970	30	2	0.61	114116500	22989	196.60	4980	5000	4935	6420	3460	4940	4963.96	0.41	0	1071	5033	4986	4943	4896	4853	4965	4875	59	1480	500	3160	5	1	11772689	585	7.67	0.43	12	0.20	648.00	11534.00	6900	20230117	-27.97	4420	20231024	12.44	6900	-27.97	20230117	4420	12.44	20231024	6940	-28.39	20221222	4420	12.44	20231024	3.16	N	083550	500	58 억		47800	N	N	0	N	00	N
52	20231220	140724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4980	40	2	0.81	90434050	18229	155.90	4980	5000	4935	6420	3460	4940	4961.00	0.41	0	368	5033	4986	4943	4896	4853	4965	4875	59	1480	500	3160	5	1	11772689	586	7.69	0.43	12	0.15	648.00	11534.00	6900	20230117	-27.83	4420	20231024	12.67	6900	-27.83	20230117	4420	12.67	20231024	6940	-28.24	20221222	4420	12.67	20231024	3.16	N	083550	500	58 억		47800	N	N	0	N	00	N
53	20231220	130721	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4975	35	2	0.71	75065900	15146	129.53	4980	5000	4935	6420	3460	4940	4956.15	0.41	0	650	5033	4986	4943	4896	4853	4965	4875	59	1480	500	3160	5	1	11772689	586	7.68	0.43	12	0.13	648.00	11534.00	6900	20230117	-27.90	4420	20231024	12.56	6900	-27.90	20230117	4420	12.56	20231024	6940	-28.31	20221222	4420	12.56	20231024	3.16	N	083550	500	58 억		47800	N	N	0	N	00	N
54	20231220	120639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4950	10	2	0.20	71180910	14362	122.83	4980	5000	4935	6420	3460	4940	4956.20	0.41	0	742	5033	4986	4943	4896	4853	4965	4875	59	1480	500	3160	5	1	11772689	583	7.64	0.43	12	0.12	648.00	11534.00	6900	20230117	-28.26	4420	20231024	11.99	6900	-28.26	20230117	4420	11.99	20231024	6940	-28.67	20221222	4420	11.99	20231024	3.16	N	083550	500	58 억		47800	N	N	0	N	00	N
55	20231220	110642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4950	10	2	0.20	65705625	13255	113.36	4980	5000	4935	6420	3460	4940	4957.04	0.41	0	678	5033	4986	4943	4896	4853	4965	4875	59	1480	500	3160	5	1	11772689	583	7.64	0.43	12	0.11	648.00	11534.00	6900	20230117	-28.26	4420	20231024	11.99	6900	-28.26	20230117	4420	11.99	20231024	6940	-28.67	20221222	4420	11.99	20231024	3.16	N	083550	500	58 억		47800	N	N	0	N	00	N
56	20231220	100642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4940	0	3	0.00	46175005	9299	79.53	4980	5000	4940	6420	3460	4940	4965.59	0.41	0	1811	5033	4986	4943	4896	4853	4965	4875	59	1480	500	3160	5	1	11772689	582	7.62	0.43	12	0.08	648.00	11534.00	6900	20230117	-28.41	4420	20231024	11.76	6900	-28.41	20230117	4420	11.76	20231024	6940	-28.82	20221222	4420	11.76	20231024	3.16	N	083550	500	58 억		47800	N	N	0	N	00	N
57	20231220	090641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4940	0	3	0.00	1070180	215	1.84	4980	4990	4940	6420	3460	4940	4977.58	0.41	0	164	5033	4986	4943	4896	4853	4965	4875	59	1480	500	3160	5	1	11772689	582	7.62	0.43	12	0.00	648.00	11534.00	6900	20230117	-28.41	4420	20231024	11.76	6900	-28.41	20230117	4420	11.76	20231024	6940	-28.82	20221222	4420	11.76	20231024	3.16	N	083550	500	58 억		47800	N	N	0	N	00	N
58	20231219	160641	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4940	-25	5	-0.50	57778760	11693	28.68	4980	4990	4900	6450	3480	4965	4941.31	0.41	0	-11	5078	5021	4973	4916	4868	4997	4892	59	1485	500	3170	5	1	11772689	582	7.62	0.43	12	0.10	648.00	11534.00	7177	20221215	-31.17	4420	20231024	11.76	6900	-28.41	20230117	4420	11.76	20231024	6940	-28.82	20221222	4420	11.76	20231024	3.16	N	083550	500	58 억		47811	N	N	0	N	00	N
59	20231219	150643	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4945	-20	5	-0.40	53307080	10788	26.46	4980	4990	4900	6450	3480	4965	4941.33	0.41	0	258	5078	5021	4973	4916	4868	4997	4892	59	1485	500	3170	5	1	11772689	582	7.63	0.43	12	0.09	648.00	11534.00	7177	20221215	-31.10	4420	20231024	11.88	6900	-28.33	20230117	4420	11.88	20231024	6940	-28.75	20221222	4420	11.88	20231024	3.16	N	083550	500	58 억		47811	N	N	0	N	00	N
60	20231219	140640	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4940	-25	5	-0.50	48757515	9867	24.20	4980	4990	4900	6450	3480	4965	4941.47	0.41	0	697	5078	5021	4973	4916	4868	4997	4892	59	1485	500	3170	5	1	11772689	582	7.62	0.43	12	0.08	648.00	11534.00	7177	20221215	-31.17	4420	20231024	11.76	6900	-28.41	20230117	4420	11.76	20231024	6940	-28.82	20221222	4420	11.76	20231024	3.16	N	083550	500	58 억		47811	N	N	0	N	00	N
61	20231219	130643	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4955	-10	5	-0.20	44796195	9065	22.23	4980	4990	4900	6450	3480	4965	4941.67	0.41	0	950	5078	5021	4973	4916	4868	4997	4892	59	1485	500	3170	5	1	11772689	583	7.65	0.43	12	0.08	648.00	11534.00	7177	20221215	-30.96	4420	20231024	12.10	6900	-28.19	20230117	4420	12.10	20231024	6940	-28.60	20221222	4420	12.10	20231024	3.16	N	083550	500	58 억		47811	N	N	0	N	00	N
62	20231219	120644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4965	0	3	0.00	35852810	7254	17.79	4980	4990	4900	6450	3480	4965	4942.49	0.41	0	1231	5078	5021	4973	4916	4868	4997	4892	59	1485	500	3170	5	1	11772689	585	7.66	0.43	12	0.06	648.00	11534.00	7177	20221215	-30.82	4420	20231024	12.33	6900	-28.04	20230117	4420	12.33	20231024	6940	-28.46	20221222	4420	12.33	20231024	3.16	N	083550	500	58 억		47811	N	N	0	N	00	N
63	20231219	110642	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4965	0	3	0.00	34751040	7032	17.25	4980	4990	4900	6450	3480	4965	4941.84	0.41	0	1332	5078	5021	4973	4916	4868	4997	4892	59	1485	500	3170	5	1	11772689	585	7.66	0.43	12	0.06	648.00	11534.00	7177	20221215	-30.82	4420	20231024	12.33	6900	-28.04	20230117	4420	12.33	20231024	6940	-28.46	20221222	4420	12.33	20231024	3.16	N	083550	500	58 억		47811	N	N	0	N	00	N
64	20231219	100640	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4950	-15	5	-0.30	16286120	3301	8.10	4980	4990	4900	6450	3480	4965	4933.69	0.41	0	-616	5078	5021	4973	4916	4868	4997	4892	59	1485	500	3170	5	1	11772689	583	7.64	0.43	12	0.03	648.00	11534.00	7177	20221215	-31.03	4420	20231024	11.99	6900	-28.26	20230117	4420	11.99	20231024	6940	-28.67	20221222	4420	11.99	20231024	3.16	N	083550	500	58 억		47811	N	N	0	N	00	N
65	20231219	090638	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4990	25	2	0.50	144535	29	0.07	4980	4990	4975	6450	3480	4965	4983.97	0.41	0	-21	5078	5021	4973	4916	4868	4997	4892	59	1485	500	3170	5	1	11772689	587	7.70	0.43	12	0.00	648.00	11534.00	7177	20221215	-30.47	4420	20231024	12.90	6900	-27.68	20230117	4420	12.90	20231024	6940	-28.10	20221222	4420	12.90	20231024	3.16	N	083550	500	58 억		47811	N	N	0	N	00	N
66	20231218	160638	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4965	-45	5	-0.90	202452660	40742	128.55	5010	5030	4925	6510	3510	5010	4973.30	0.46	0	-6132	5080	5045	4975	4940	4870	5062	4957	59	1500	500	3200	5	1	11772689	585	7.66	0.43	12	0.35	648.00	11534.00	7177	20221215	-30.82	4420	20231024	12.33	6900	-28.04	20230117	4420	12.33	20231024	6940	-28.46	20221222	4420	12.33	20231024	3.25	N	083550	500	58 억		53940	N	N	0	N	00	N
67	20231218	150640	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4950	-60	5	-1.20	93235495	18736	59.12	5010	5030	4925	6510	3510	5010	4976.28	0.46	0	-6012	5080	5045	4975	4940	4870	5062	4957	59	1500	500	3200	5	1	11772689	583	7.64	0.43	12	0.16	648.00	11534.00	7177	20221215	-31.03	4420	20231024	11.99	6900	-28.26	20230117	4420	11.99	20231024	6940	-28.67	20221222	4420	11.99	20231024	3.25	N	083550	500	58 억		53940	N	N	0	N	00	N
68	20231218	140636	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4940	-70	5	-1.40	80199245	16105	50.82	5010	5030	4925	6510	3510	5010	4979.77	0.46	0	-4794	5080	5045	4975	4940	4870	5062	4957	59	1500	500	3200	5	1	11772689	582	7.62	0.43	12	0.14	648.00	11534.00	7177	20221215	-31.17	4420	20231024	11.76	6900	-28.41	20230117	4420	11.76	20231024	6940	-28.82	20221222	4420	11.76	20231024	3.25	N	083550	500	58 억		53940	N	N	0	N	00	N
69	20231218	130637	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4965	-45	5	-0.90	63824350	12790	40.36	5010	5030	4955	6510	3510	5010	4990.18	0.46	0	-4773	5080	5045	4975	4940	4870	5062	4957	59	1500	500	3200	5	1	11772689	585	7.66	0.43	12	0.11	648.00	11534.00	7177	20221215	-30.82	4420	20231024	12.33	6900	-28.04	20230117	4420	12.33	20231024	6940	-28.46	20221222	4420	12.33	20231024	3.25	N	083550	500	58 억		53940	N	N	0	N	00	N
70	20231218	120633	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4970	-40	5	-0.80	51901810	10387	32.77	5010	5030	4955	6510	3510	5010	4996.80	0.46	0	-4362	5080	5045	4975	4940	4870	5062	4957	59	1500	500	3200	5	1	11772689	585	7.67	0.43	12	0.09	648.00	11534.00	7177	20221215	-30.75	4420	20231024	12.44	6900	-27.97	20230117	4420	12.44	20231024	6940	-28.39	20221222	4420	12.44	20231024	3.25	N	083550	500	58 억		53940	N	N	0	N	00	N
71	20231218	110636	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4970	-40	5	-0.80	49206690	9844	31.06	5010	5030	4955	6510	3510	5010	4998.65	0.46	0	-4385	5080	5045	4975	4940	4870	5062	4957	59	1500	500	3200	5	1	11772689	585	7.67	0.43	12	0.08	648.00	11534.00	7177	20221215	-30.75	4420	20231024	12.44	6900	-27.97	20230117	4420	12.44	20231024	6940	-28.39	20221222	4420	12.44	20231024	3.25	N	083550	500	58 억		53940	N	N	0	N	00	N
72	20231218	100635	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5020	10	2	0.20	27155160	5421	17.10	5010	5030	4980	6510	3510	5010	5009.25	0.46	0	-3903	5080	5045	4975	4940	4870	5062	4957	59	1500	500	3200	10	1	11772689	591	7.75	0.44	12	0.05	648.00	11534.00	7177	20221215	-30.05	4420	20231024	13.57	6900	-27.25	20230117	4420	13.57	20231024	6940	-27.67	20221222	4420	13.57	20231024	3.25	N	083550	500	58 억		53940	N	N	0	N	00	N
73	20231218	090632	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5010	0	3	0.00	19649220	3924	12.38	5010	5010	5000	6510	3510	5010	5007.45	0.46	0	-3736	5080	5045	4975	4940	4870	5062	4957	59	1500	500	3200	10	1	11772689	590	7.73	0.43	12	0.03	648.00	11534.00	7177	20221215	-30.19	4420	20231024	13.35	6900	-27.39	20230117	4420	13.35	20231024	6940	-27.81	20221222	4420	13.35	20231024	3.25	N	083550	500	58 억		53940	N	N	0	N	00	N
74	20231215	160634	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5010	105	2	2.14	157292605	31634	117.43	4905	5010	4905	6370	3435	4905	4972.02	0.44	0	1681	5015	4960	4930	4875	4845	4987	4902	59	1465	500	3130	10	1	11772689	590	7.73	0.43	12	0.27	648.00	11534.00	7177	20221215	-30.19	4420	20231024	13.35	6900	-27.39	20230117	4420	13.35	20231024	7500	-33.20	20221215	4420	13.35	20231024	3.14	N	083550	500	58 억		52259	N	N	0	N	00	N
75	20231215	150637	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4955	50	2	1.02	145403515	29245	108.56	4905	5010	4905	6370	3435	4905	4971.91	0.44	0	2113	5015	4960	4930	4875	4845	4987	4902	59	1465	500	3130	5	1	11772689	583	7.65	0.43	12	0.25	648.00	11534.00	7177	20221215	-30.96	4420	20231024	12.10	6900	-28.19	20230117	4420	12.10	20231024	7500	-33.93	20221215	4420	12.10	20231024	3.14	N	083550	500	58 억		52259	N	N	0	N	00	N
76	20231215	140637	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4960	55	2	1.12	137292700	27612	102.50	4905	5010	4905	6370	3435	4905	4972.21	0.44	0	1910	5015	4960	4930	4875	4845	4987	4902	59	1465	500	3130	5	1	11772689	584	7.65	0.43	12	0.23	648.00	11534.00	7177	20221215	-30.89	4420	20231024	12.22	6900	-28.12	20230117	4420	12.22	20231024	7500	-33.87	20221215	4420	12.22	20231024	3.14	N	083550	500	58 억		52259	N	N	0	N	00	N
77	20231215	130632	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4975	70	2	1.43	77514655	15591	57.88	4905	5010	4905	6370	3435	4905	4971.76	0.44	0	3251	5015	4960	4930	4875	4845	4987	4902	59	1465	500	3130	5	1	11772689	586	7.68	0.43	12	0.13	648.00	11534.00	7177	20221215	-30.68	4420	20231024	12.56	6900	-27.90	20230117	4420	12.56	20231024	7500	-33.67	20221215	4420	12.56	20231024	3.14	N	083550	500	58 억		52259	N	N	0	N	00	N
78	20231215	120633	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5000	95	2	1.94	64743825	13030	48.37	4905	5010	4905	6370	3435	4905	4968.83	0.44	0	3532	5015	4960	4930	4875	4845	4987	4902	59	1465	500	3130	10	1	11772689	589	7.72	0.43	12	0.11	648.00	11534.00	7177	20221215	-30.33	4420	20231024	13.12	6900	-27.54	20230117	4420	13.12	20231024	7500	-33.33	20221215	4420	13.12	20231024	3.14	N	083550	500	58 억		52259	N	N	0	N	00	N
79	20231215	110629	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4990	85	2	1.73	42280585	8528	31.66	4905	5000	4905	6370	3435	4905	4957.85	0.44	0	2926	5015	4960	4930	4875	4845	4987	4902	59	1465	500	3130	5	1	11772689	587	7.70	0.43	12	0.07	648.00	11534.00	7177	20221215	-30.47	4420	20231024	12.90	6900	-27.68	20230117	4420	12.90	20231024	7500	-33.47	20221215	4420	12.90	20231024	3.14	N	083550	500	58 억		52259	N	N	0	N	00	N
80	20231215	100634	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4960	55	2	1.12	2857920	578	2.15	4905	4990	4905	6370	3435	4905	4944.50	0.44	0	159	5015	4960	4930	4875	4845	4987	4902	59	1465	500	3130	5	1	11772689	584	7.65	0.43	12	0.00	648.00	11534.00	7177	20221215	-30.89	4420	20231024	12.22	6900	-28.12	20230117	4420	12.22	20231024	7500	-33.87	20221215	4420	12.22	20231024	3.14	N	083550	500	58 억		52259	N	N	0	N	00	N
81	20231215	090635	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4905	0	3	0.00	53955	11	0.04	4905	4905	4905	6370	3435	4905	4905.00	0.44	0	-1	5015	4960	4930	4875	4845	4987	4902	59	1465	500	3130	5	1	11772689	577	7.57	0.43	12	0.00	648.00	11534.00	7177	20221215	-31.66	4420	20231024	10.97	6900	-28.91	20230117	4420	10.97	20231024	7500	-34.60	20221215	4420	10.97	20231024	3.14	N	083550	500	58 억		52259	N	N	0	N	00	N
82	20231214	160631	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4905	35	2	0.72	131576435	26666	43.94	4900	4985	4900	6330	3410	4870	4934.71	0.42	0	2703	5026	4947	4901	4822	4776	4925	4800	59	1460	500	3110	5	1	11772689	577	7.57	0.43	12	0.23	648.00	11534.00	7177	20221215	-31.66	4420	20231024	10.97	6900	-28.91	20230117	4420	10.97	20231024	7500	-34.60	20221215	4420	10.97	20231024	3.27	N	083550	500	58 억		49556	N	N	0	N	00	N
83	20231214	150653	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4950	80	2	1.64	104225065	21103	34.77	4900	4985	4900	6330	3410	4870	4938.87	0.42	0	496	5026	4947	4901	4822	4776	4925	4800	59	1460	500	3110	5	1	11772689	583	7.64	0.43	12	0.18	648.00	11534.00	7177	20221215	-31.03	4420	20231024	11.99	6900	-28.26	20230117	4420	11.99	20231024	7500	-34.00	20221215	4420	11.99	20231024	3.27	N	083550	500	58 억		49556	N	N	0	N	00	N
84	20231214	140638	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4950	80	2	1.64	91478665	18533	30.54	4900	4985	4900	6330	3410	4870	4935.99	0.42	0	2425	5026	4947	4901	4822	4776	4925	4800	59	1460	500	3110	5	1	11772689	583	7.64	0.43	12	0.16	648.00	11534.00	7177	20221215	-31.03	4420	20231024	11.99	6900	-28.26	20230117	4420	11.99	20231024	7500	-34.00	20221215	4420	11.99	20231024	3.27	N	083550	500	58 억		49556	N	N	0	N	00	N
85	20231214	130649	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4970	100	2	2.05	74752830	15162	24.98	4900	4985	4900	6330	3410	4870	4930.28	0.42	0	1040	5026	4947	4901	4822	4776	4925	4800	59	1460	500	3110	5	1	11772689	585	7.67	0.43	12	0.13	648.00	11534.00	7177	20221215	-30.75	4420	20231024	12.44	6900	-27.97	20230117	4420	12.44	20231024	7500	-33.73	20221215	4420	12.44	20231024	3.27	N	083550	500	58 억		49556	N	N	0	N	00	N
86	20231214	120700	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4940	70	2	1.44	53568225	10867	17.91	4900	4985	4900	6330	3410	4870	4929.44	0.42	0	1267	5026	4947	4901	4822	4776	4925	4800	59	1460	500	3110	5	1	11772689	582	7.62	0.43	12	0.09	648.00	11534.00	7177	20221215	-31.17	4420	20231024	11.76	6900	-28.41	20230117	4420	11.76	20231024	7500	-34.13	20221215	4420	11.76	20231024	3.27	N	083550	500	58 억		49556	N	N	0	N	00	N
87	20231214	110632	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4960	90	2	1.85	45698025	9276	15.28	4900	4985	4900	6330	3410	4870	4926.48	0.42	0	1394	5026	4947	4901	4822	4776	4925	4800	59	1460	500	3110	5	1	11772689	584	7.65	0.43	12	0.08	648.00	11534.00	7177	20221215	-30.89	4420	20231024	12.22	6900	-28.12	20230117	4420	12.22	20231024	7500	-33.87	20221215	4420	12.22	20231024	3.27	N	083550	500	58 억		49556	N	N	0	N	00	N
88	20231214	100625	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4980	110	2	2.26	43955365	8925	14.71	4900	4985	4900	6330	3410	4870	4924.97	0.42	0	1489	5026	4947	4901	4822	4776	4925	4800	59	1460	500	3110	5	1	11772689	586	7.69	0.43	12	0.08	648.00	11534.00	7177	20221215	-30.61	4420	20231024	12.67	6900	-27.83	20230117	4420	12.67	20231024	7500	-33.60	20221215	4420	12.67	20231024	3.27	N	083550	500	58 억		49556	N	N	0	N	00	N
89	20231214	090605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4935	65	2	1.33	4996795	1019	1.68	4900	4935	4900	6330	3410	4870	4903.63	0.42	0	755	5026	4947	4901	4822	4776	4925	4800	59	1460	500	3110	5	1	11772689	581	7.62	0.43	12	0.01	648.00	11534.00	7177	20221215	-31.24	4420	20231024	11.65	6900	-28.48	20230117	4420	11.65	20231024	7500	-34.20	20221215	4420	11.65	20231024	3.27	N	083550	500	58 억		49556	N	N	0	N	00	N
90	20231213	160629	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4870	-110	5	-2.21	296561160	60687	110.77	4980	4980	4855	6470	3490	4980	4891.48	0.39	0	3917	5130	5055	4995	4920	4860	5025	4890	59	1490	500	3180	5	1	11772689	573	7.52	0.42	12	0.52	648.00	11534.00	7177	20221215	-32.14	4420	20231024	10.18	6900	-29.42	20230117	4420	10.18	20231024	7500	-35.07	20221215	4420	10.18	20231024	3.20	N	083550	500	58 억		45623	N	N	0	N	00	N
91	20231213	150644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4880	-100	5	-2.01	217864605	44524	81.27	4980	4980	4855	6470	3490	4980	4893.19	0.39	0	3655	5130	5055	4995	4920	4860	5025	4890	59	1490	500	3180	5	1	11772689	575	7.53	0.42	12	0.38	648.00	11534.00	7177	20221215	-32.01	4420	20231024	10.41	6900	-29.28	20230117	4420	10.41	20231024	7500	-34.93	20221215	4420	10.41	20231024	3.20	N	083550	500	58 억		45623	N	N	0	N	00	N
92	20231213	140643	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4875	-105	5	-2.11	186636935	38105	69.55	4980	4980	4870	6470	3490	4980	4897.96	0.39	0	3183	5130	5055	4995	4920	4860	5025	4890	59	1490	500	3180	5	1	11772689	574	7.52	0.42	12	0.32	648.00	11534.00	7177	20221215	-32.07	4420	20231024	10.29	6900	-29.35	20230117	4420	10.29	20231024	7500	-35.00	20221215	4420	10.29	20231024	3.20	N	083550	500	58 억		45623	N	N	0	N	00	N
93	20231213	130644	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4890	-90	5	-1.81	171680230	35039	63.96	4980	4980	4875	6470	3490	4980	4899.69	0.39	0	3336	5130	5055	4995	4920	4860	5025	4890	59	1490	500	3180	5	1	11772689	576	7.55	0.42	12	0.30	648.00	11534.00	7177	20221215	-31.87	4420	20231024	10.63	6900	-29.13	20230117	4420	10.63	20231024	7500	-34.80	20221215	4420	10.63	20231024	3.20	N	083550	500	58 억		45623	N	N	0	N	00	N
94	20231213	120641	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4910	-70	5	-1.41	116948625	23824	43.49	4980	4980	4875	6470	3490	4980	4908.86	0.39	0	1	5130	5055	4995	4920	4860	5025	4890	59	1490	500	3180	5	1	11772689	578	7.58	0.43	12	0.20	648.00	11534.00	7177	20221215	-31.59	4420	20231024	11.09	6900	-28.84	20230117	4420	11.09	20231024	7500	-34.53	20221215	4420	11.09	20231024	3.20	N	083550	500	58 억		45623	N	N	0	N	00	N
95	20231213	110643	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4895	-85	5	-1.71	98666955	20087	36.66	4980	4980	4875	6470	3490	4980	4911.98	0.39	0	136	5130	5055	4995	4920	4860	5025	4890	59	1490	500	3180	5	1	11772689	576	7.55	0.42	12	0.17	648.00	11534.00	7177	20221215	-31.80	4420	20231024	10.75	6900	-29.06	20230117	4420	10.75	20231024	7500	-34.73	20221215	4420	10.75	20231024	3.20	N	083550	500	58 억		45623	N	N	0	N	00	N
96	20231213	100646	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4900	-80	5	-1.61	62371700	12671	23.13	4980	4980	4895	6470	3490	4980	4922.40	0.39	0	-866	5130	5055	4995	4920	4860	5025	4890	59	1490	500	3180	5	1	11772689	577	7.56	0.42	12	0.11	648.00	11534.00	7177	20221215	-31.73	4420	20231024	10.86	6900	-28.99	20230117	4420	10.86	20231024	7500	-34.67	20221215	4420	10.86	20231024	3.20	N	083550	500	58 억		45623	N	N	0	N	00	N
97	20231213	090637	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4950	-30	5	-0.60	7260810	1466	2.68	4980	4980	4930	6470	3490	4980	4952.80	0.39	0	-46	5130	5055	4995	4920	4860	5025	4890	59	1490	500	3180	5	1	11772689	583	7.64	0.43	12	0.01	648.00	11534.00	7177	20221215	-31.03	4420	20231024	11.99	6900	-28.26	20230117	4420	11.99	20231024	7500	-34.00	20221215	4420	11.99	20231024	3.20	N	083550	500	58 억		45623	N	N	0	N	00	N
98	20231212	160615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4980	-120	5	-2.35	272538890	54754	74.52	5050	5070	4935	6630	3570	5100	4977.52	0.31	0	9698	5333	5216	5133	5016	4933	5175	4975	59	1530	500	3260	5	1	11772689	586	7.69	0.43	12	0.47	648.00	11534.00	7435	20221208	-33.02	4420	20231024	12.67	6900	-27.83	20230117	4420	12.67	20231024	7500	-33.60	20221215	4420	12.67	20231024	3.13	N	083550	500	58 억		35925	N	N	0	N	00	N
99	20231212	150621	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5040	-60	5	-1.18	231474195	46519	63.32	5050	5070	4935	6630	3570	5100	4975.91	0.31	0	9519	5333	5216	5133	5016	4933	5175	4975	59	1530	500	3260	10	1	11772689	593	7.78	0.44	12	0.40	648.00	11534.00	7435	20221208	-32.21	4420	20231024	14.03	6900	-26.96	20230117	4420	14.03	20231024	7500	-32.80	20221215	4420	14.03	20231024	3.13	N	083550	500	58 억		35925	N	N	0	N	00	N
100	20231212	140551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4995	-105	5	-2.06	218889345	44019	59.91	5050	5070	4935	6630	3570	5100	4972.61	0.31	0	10677	5333	5216	5133	5016	4933	5175	4975	59	1530	500	3260	5	1	11772689	588	7.71	0.43	12	0.37	648.00	11534.00	7435	20221208	-32.82	4420	20231024	13.01	6900	-27.61	20230117	4420	13.01	20231024	7500	-33.40	20221215	4420	13.01	20231024	3.13	N	083550	500	58 억		35925	N	N	0	N	00	N
101	20231212	130549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5000	-100	5	-1.96	210777040	42398	57.71	5050	5070	4935	6630	3570	5100	4971.39	0.31	0	10441	5333	5216	5133	5016	4933	5175	4975	59	1530	500	3260	10	1	11772689	589	7.72	0.43	12	0.36	648.00	11534.00	7435	20221208	-32.75	4420	20231024	13.12	6900	-27.54	20230117	4420	13.12	20231024	7500	-33.33	20221215	4420	13.12	20231024	3.13	N	083550	500	58 억		35925	N	N	0	N	00	N
102	20231212	120547	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4985	-115	5	-2.25	196581505	39563	53.85	5050	5070	4935	6630	3570	5100	4968.82	0.31	0	11548	5333	5216	5133	5016	4933	5175	4975	59	1530	500	3260	5	1	11772689	587	7.69	0.43	12	0.34	648.00	11534.00	7435	20221208	-32.95	4420	20231024	12.78	6900	-27.75	20230117	4420	12.78	20231024	7500	-33.53	20221215	4420	12.78	20231024	3.13	N	083550	500	58 억		35925	N	N	0	N	00	N
103	20231212	110555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4980	-120	5	-2.35	183493475	36940	50.28	5050	5070	4935	6630	3570	5100	4967.34	0.31	0	11531	5333	5216	5133	5016	4933	5175	4975	59	1530	500	3260	5	1	11772689	586	7.69	0.43	12	0.31	648.00	11534.00	7435	20221208	-33.02	4420	20231024	12.67	6900	-27.83	20230117	4420	12.67	20231024	7500	-33.60	20221215	4420	12.67	20231024	3.13	N	083550	500	58 억		35925	N	N	0	N	00	N
104	20231212	100617	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4990	-110	5	-2.16	171133500	34460	46.90	5050	5070	4935	6630	3570	5100	4966.15	0.31	0	11477	5333	5216	5133	5016	4933	5175	4975	59	1530	500	3260	5	1	11772689	587	7.70	0.43	12	0.29	648.00	11534.00	7435	20221208	-32.89	4420	20231024	12.90	6900	-27.68	20230117	4420	12.90	20231024	7500	-33.47	20221215	4420	12.90	20231024	3.13	N	083550	500	58 억		35925	N	N	0	N	00	N
105	20231212	090616	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5010	-90	5	-1.76	51643660	10346	14.08	5050	5070	4960	6630	3570	5100	4991.65	0.31	0	2905	5333	5216	5133	5016	4933	5175	4975	59	1530	500	3260	10	1	11772689	590	7.73	0.43	12	0.09	648.00	11534.00	7435	20221208	-32.62	4420	20231024	13.35	6900	-27.39	20230117	4420	13.35	20231024	7500	-33.20	20221215	4420	13.35	20231024	3.13	N	083550	500	58 억		35925	N	N	0	N	00	N
106	20231211	160618	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5100	-90	5	-1.73	374976130	73270	56.53	5200	5250	5050	6740	3640	5190	5117.48	0.34	4845	997	5483	5336	5193	5046	4903	5410	5120	59	1550	500	3320	10	1	11772689	600	7.87	0.44	12	0.62	648.00	11534.00	7435	20221208	-31.41	4420	20231024	15.38	6900	-26.09	20230117	4420	15.38	20231024	7500	-32.00	20221215	4420	15.38	20231024	3.03	N	083550	500	58 억		39735	N	N	0	N	00	N
107	20231211	150615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5080	-110	5	-2.12	359727550	70270	54.21	5200	5250	5050	6740	3640	5190	5118.92	0.34	4845	996	5483	5336	5193	5046	4903	5410	5120	59	1550	500	3320	10	1	11772689	598	7.84	0.44	12	0.60	648.00	11534.00	7435	20221208	-31.67	4420	20231024	14.93	6900	-26.38	20230117	4420	14.93	20231024	7500	-32.27	20221215	4420	14.93	20231024	3.03	N	083550	500	58 억		39735	N	N	0	N	00	N
108	20231211	140615	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5080	-110	5	-2.12	344369170	67241	51.88	5200	5250	5050	6740	3640	5190	5121.11	0.34	4845	1085	5483	5336	5193	5046	4903	5410	5120	59	1550	500	3320	10	1	11772689	598	7.84	0.44	12	0.57	648.00	11534.00	7435	20221208	-31.67	4420	20231024	14.93	6900	-26.38	20230117	4420	14.93	20231024	7500	-32.27	20221215	4420	14.93	20231024	3.03	N	083550	500	58 억		39735	N	N	0	N	00	N
109	20231211	130617	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5100	-90	5	-1.73	262420370	51087	39.41	5200	5250	5070	6740	3640	5190	5136.42	0.34	4845	1766	5483	5336	5193	5046	4903	5410	5120	59	1550	500	3320	10	1	11772689	600	7.87	0.44	12	0.43	648.00	11534.00	7435	20221208	-31.41	4420	20231024	15.38	6900	-26.09	20230117	4420	15.38	20231024	7500	-32.00	20221215	4420	15.38	20231024	3.03	N	083550	500	58 억		39735	N	N	0	N	00	N
110	20231211	120616	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5120	-70	5	-1.35	255062090	49649	38.30	5200	5250	5070	6740	3640	5190	5136.99	0.34	4845	1909	5483	5336	5193	5046	4903	5410	5120	59	1550	500	3320	10	1	11772689	603	7.90	0.44	12	0.42	648.00	11534.00	7435	20221208	-31.14	4420	20231024	15.84	6900	-25.80	20230117	4420	15.84	20231024	7500	-31.73	20221215	4420	15.84	20231024	3.03	N	083550	500	58 억		39735	N	N	0	N	00	N
111	20231211	110614	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5150	-40	5	-0.77	204013000	39674	30.61	5200	5250	5070	6740	3640	5190	5141.87	0.34	4845	2105	5483	5336	5193	5046	4903	5410	5120	59	1550	500	3320	10	1	11772689	606	7.95	0.45	12	0.34	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7500	-31.33	20221215	4420	16.52	20231024	3.03	N	083550	500	58 억		39735	N	N	0	N	00	N
112	20231211	100613	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5200	10	2	0.19	153804320	29891	23.06	5200	5250	5070	6740	3640	5190	5145.05	0.34	4845	1836	5483	5336	5193	5046	4903	5410	5120	59	1550	500	3320	10	1	11772689	612	8.02	0.45	12	0.25	648.00	11534.00	7435	20221208	-30.06	4420	20231024	17.65	6900	-24.64	20230117	4420	17.65	20231024	7500	-30.67	20221215	4420	17.65	20231024	3.03	N	083550	500	58 억		39735	N	N	0	N	00	N
113	20231211	090612	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5190	0	3	0.00	28430390	5473	4.22	5200	5250	5150	6740	3640	5190	5194.93	0.34	4845	-409	5483	5336	5193	5046	4903	5410	5120	59	1550	500	3320	10	1	11772689	611	8.01	0.45	12	0.05	648.00	11534.00	7435	20221208	-30.20	4420	20231024	17.42	6900	-24.78	20230117	4420	17.42	20231024	7500	-30.80	20221215	4420	17.42	20231024	3.03	N	083550	500	58 억		39735	N	N	0	N	00	N
114	20231208	160607	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5190	50	2	0.97	620145140	119225	182.09	5140	5340	5050	6680	3600	5140	5201.52	0.34	0	-5260	5266	5202	5136	5072	5006	5170	5040	59	1540	500	3280	10	1	11772689	611	8.01	0.45	12	1.01	648.00	11534.00	7435	20221208	-30.20	4420	20231024	17.42	6900	-24.78	20230117	4420	17.42	20231024	7770	-33.20	20221208	4420	17.42	20231024	3.11	N	083550	500	58 억		39735	N	N	0	N	00	N
115	20231208	150609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5190	50	2	0.97	532018430	102372	156.35	5140	5340	5050	6680	3600	5140	5196.91	0.34	0	-5099	5266	5202	5136	5072	5006	5170	5040	59	1540	500	3280	10	1	11772689	611	8.01	0.45	12	0.87	648.00	11534.00	7435	20221208	-30.20	4420	20231024	17.42	6900	-24.78	20230117	4420	17.42	20231024	7770	-33.20	20221208	4420	17.42	20231024	3.11	N	083550	500	58 억		39735	N	N	0	N	00	N
116	20231208	140607	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5160	20	2	0.39	290867390	56095	85.67	5140	5300	5090	6680	3600	5140	5185.26	0.34	0	-2052	5266	5202	5136	5072	5006	5170	5040	59	1540	500	3280	10	1	11772689	607	7.96	0.45	12	0.48	648.00	11534.00	7435	20221208	-30.60	4420	20231024	16.74	6900	-25.22	20230117	4420	16.74	20231024	7770	-33.59	20221208	4420	16.74	20231024	3.11	N	083550	500	58 억		39735	N	N	0	N	00	N
117	20231208	130609	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5120	-20	5	-0.39	277729110	53535	81.76	5140	5300	5090	6680	3600	5140	5187.80	0.34	0	-1942	5266	5202	5136	5072	5006	5170	5040	59	1540	500	3280	10	1	11772689	603	7.90	0.44	12	0.45	648.00	11534.00	7435	20221208	-31.14	4420	20231024	15.84	6900	-25.80	20230117	4420	15.84	20231024	7770	-34.11	20221208	4420	15.84	20231024	3.11	N	083550	500	58 억		39735	N	N	0	N	00	N
118	20231208	120605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5150	10	2	0.19	250699890	48255	73.70	5140	5300	5100	6680	3600	5140	5195.31	0.34	0	-2226	5266	5202	5136	5072	5006	5170	5040	59	1540	500	3280	10	1	11772689	606	7.95	0.45	12	0.41	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7770	-33.72	20221208	4420	16.52	20231024	3.11	N	083550	500	58 억		39735	N	N	0	N	00	N
119	20231208	110603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5160	20	2	0.39	235810890	45367	69.29	5140	5300	5100	6680	3600	5140	5197.85	0.34	0	-1179	5266	5202	5136	5072	5006	5170	5040	59	1540	500	3280	10	1	11772689	607	7.96	0.45	12	0.39	648.00	11534.00	7435	20221208	-30.60	4420	20231024	16.74	6900	-25.22	20230117	4420	16.74	20231024	7770	-33.59	20221208	4420	16.74	20231024	3.11	N	083550	500	58 억		39735	N	N	0	N	00	N
120	20231208	100611	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5180	40	2	0.78	187012550	35911	54.85	5140	5300	5100	6680	3600	5140	5207.67	0.34	0	-674	5266	5202	5136	5072	5006	5170	5040	59	1540	500	3280	10	1	11772689	610	7.99	0.45	12	0.31	648.00	11534.00	7435	20221208	-30.33	4420	20231024	17.19	6900	-24.93	20230117	4420	17.19	20231024	7770	-33.33	20221208	4420	17.19	20231024	3.11	N	083550	500	58 억		39735	N	N	0	N	00	N
121	20231208	090602	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5110	-30	5	-0.58	18548790	3611	5.51	5140	5150	5110	6680	3600	5140	5136.75	0.34	0	-110	5266	5202	5136	5072	5006	5170	5040	59	1540	500	3280	10	1	11772689	602	7.89	0.44	12	0.03	648.00	11534.00	7435	20221208	-31.27	4420	20231024	15.61	6900	-25.94	20230117	4420	15.61	20231024	7770	-34.23	20221208	4420	15.61	20231024	3.11	N	083550	500	58 억		39735	N	N	0	N	00	N
122	20231207	160605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	-60	5	-1.15	335691860	65461	17.41	5170	5200	5070	6760	3640	5200	5128.08	0.30	0	4408	5666	5432	5276	5042	4886	5355	4965	59	1560	500	3320	10	1	11772689	605	7.93	0.45	12	0.56	648.00	11534.00	7435	20221208	-30.87	4420	20231024	16.29	6900	-25.51	20230117	4420	16.29	20231024	7770	-33.85	20221208	4420	16.29	20231024	3.07	N	083550	500	58 억		35304	N	N	0	N	00	N
123	20231207	150606	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5100	-100	5	-1.92	318469890	62096	16.51	5170	5200	5070	6760	3640	5200	5128.67	0.30	0	4491	5666	5432	5276	5042	4886	5355	4965	59	1560	500	3320	10	1	11772689	600	7.87	0.44	12	0.53	648.00	11534.00	7435	20221208	-31.41	4420	20231024	15.38	6900	-26.09	20230117	4420	15.38	20231024	7770	-34.36	20221208	4420	15.38	20231024	3.07	N	083550	500	58 억		35304	N	N	0	N	00	N
124	20231207	140602	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5130	-70	5	-1.35	289379820	56411	15.00	5170	5200	5070	6760	3640	5200	5129.85	0.30	0	8570	5666	5432	5276	5042	4886	5355	4965	59	1560	500	3320	10	1	11772689	604	7.92	0.44	12	0.48	648.00	11534.00	7435	20221208	-31.00	4420	20231024	16.06	6900	-25.65	20230117	4420	16.06	20231024	7770	-33.98	20221208	4420	16.06	20231024	3.07	N	083550	500	58 억		35304	N	N	0	N	00	N
125	20231207	130602	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	-60	5	-1.15	273847840	53387	14.20	5170	5200	5070	6760	3640	5200	5129.49	0.30	0	8547	5666	5432	5276	5042	4886	5355	4965	59	1560	500	3320	10	1	11772689	605	7.93	0.45	12	0.45	648.00	11534.00	7435	20221208	-30.87	4420	20231024	16.29	6900	-25.51	20230117	4420	16.29	20231024	7770	-33.85	20221208	4420	16.29	20231024	3.07	N	083550	500	58 억		35304	N	N	0	N	00	N
126	20231207	120604	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5120	-80	5	-1.54	253478810	49425	13.14	5170	5200	5070	6760	3640	5200	5128.55	0.30	0	8782	5666	5432	5276	5042	4886	5355	4965	59	1560	500	3320	10	1	11772689	603	7.90	0.44	12	0.42	648.00	11534.00	7435	20221208	-31.14	4420	20231024	15.84	6900	-25.80	20230117	4420	15.84	20231024	7770	-34.11	20221208	4420	15.84	20231024	3.07	N	083550	500	58 억		35304	N	N	0	N	00	N
127	20231207	110601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5170	-30	5	-0.58	223199100	43535	11.58	5170	5200	5070	6760	3640	5200	5126.89	0.30	0	9845	5666	5432	5276	5042	4886	5355	4965	59	1560	500	3320	10	1	11772689	609	7.98	0.45	12	0.37	648.00	11534.00	7435	20221208	-30.46	4420	20231024	16.97	6900	-25.07	20230117	4420	16.97	20231024	7770	-33.46	20221208	4420	16.97	20231024	3.07	N	083550	500	58 억		35304	N	N	0	N	00	N
128	20231207	100559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5110	-90	5	-1.73	153507140	29890	7.95	5170	5200	5070	6760	3640	5200	5135.74	0.30	0	4116	5666	5432	5276	5042	4886	5355	4965	59	1560	500	3320	10	1	11772689	602	7.89	0.44	12	0.25	648.00	11534.00	7435	20221208	-31.27	4420	20231024	15.61	6900	-25.94	20230117	4420	15.61	20231024	7770	-34.23	20221208	4420	15.61	20231024	3.07	N	083550	500	58 억		35304	N	N	0	N	00	N
129	20231207	090605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	-60	5	-1.15	29851020	5793	1.54	5170	5180	5140	6760	3640	5200	5152.95	0.30	0	848	5666	5432	5276	5042	4886	5355	4965	59	1560	500	3320	10	1	11772689	605	7.93	0.45	12	0.05	648.00	11534.00	7435	20221208	-30.87	4420	20231024	16.29	6900	-25.51	20230117	4420	16.29	20231024	7770	-33.85	20221208	4420	16.29	20231024	3.07	N	083550	500	58 억		35304	N	N	0	N	00	N
130	20231206	160555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5200	80	2	1.56	1992998060	374456	415.16	5450	5510	5120	6650	3590	5120	5323.88	0.39	0	-10471	5386	5252	5136	5002	4886	5320	5070	59	1530	500	3270	10	1	11772689	612	8.02	0.45	12	3.18	648.00	11534.00	7435	20221208	-30.06	4420	20231024	17.65	6900	-24.64	20230117	4420	17.65	20231024	7770	-33.08	20221208	4420	17.65	20231024	3.15	N	083550	500	58 억		45862	N	N	0	N	00	N
131	20231206	150605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5150	30	2	0.59	1931806310	362663	402.09	5450	5510	5120	6650	3590	5120	5326.73	0.39	0	-10468	5386	5252	5136	5002	4886	5320	5070	59	1530	500	3270	10	1	11772689	606	7.95	0.45	12	3.08	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7770	-33.72	20221208	4420	16.52	20231024	3.15	N	083550	500	58 억		45862	N	N	0	N	00	N
132	20231206	140604	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5150	30	2	0.59	1880098150	352623	390.96	5450	5510	5120	6650	3590	5120	5331.75	0.39	0	-9605	5386	5252	5136	5002	4886	5320	5070	59	1530	500	3270	10	1	11772689	606	7.95	0.45	12	3.00	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7770	-33.72	20221208	4420	16.52	20231024	3.15	N	083550	500	58 억		45862	N	N	0	N	00	N
133	20231206	130558	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5150	30	2	0.59	1848298810	346453	384.12	5450	5510	5120	6650	3590	5120	5334.92	0.39	0	-8619	5386	5252	5136	5002	4886	5320	5070	59	1530	500	3270	10	1	11772689	606	7.95	0.45	12	2.94	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7770	-33.72	20221208	4420	16.52	20231024	3.15	N	083550	500	58 억		45862	N	N	0	N	00	N
134	20231206	120554	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5220	100	2	1.95	1780810680	333385	369.63	5450	5510	5120	6650	3590	5120	5341.60	0.39	0	-10184	5386	5252	5136	5002	4886	5320	5070	59	1530	500	3270	10	1	11772689	615	8.06	0.45	12	2.83	648.00	11534.00	7435	20221208	-29.79	4420	20231024	18.10	6900	-24.35	20230117	4420	18.10	20231024	7770	-32.82	20221208	4420	18.10	20231024	3.15	N	083550	500	58 억		45862	N	N	0	N	00	N
135	20231206	110605	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5130	10	2	0.20	1707206030	319193	353.89	5450	5510	5130	6650	3590	5120	5348.51	0.39	0	-7900	5386	5252	5136	5002	4886	5320	5070	59	1530	500	3270	10	1	11772689	604	7.92	0.44	12	2.71	648.00	11534.00	7435	20221208	-31.00	4420	20231024	16.06	6900	-25.65	20230117	4420	16.06	20231024	7770	-33.98	20221208	4420	16.06	20231024	3.15	N	083550	500	58 억		45862	N	N	0	N	00	N
136	20231206	100601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5260	140	2	2.73	1446667480	269032	298.28	5450	5510	5200	6650	3590	5120	5377.31	0.39	0	-9038	5386	5252	5136	5002	4886	5320	5070	59	1530	500	3270	10	1	11772689	619	8.12	0.46	12	2.29	648.00	11534.00	7435	20221208	-29.25	4420	20231024	19.00	6900	-23.77	20230117	4420	19.00	20231024	7770	-32.30	20221208	4420	19.00	20231024	3.15	N	083550	500	58 억		45862	N	N	0	N	00	N
137	20231206	090559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5380	260	2	5.08	589255900	108682	120.50	5450	5510	5300	6650	3590	5120	5421.84	0.39	0	-10521	5386	5252	5136	5002	4886	5320	5070	59	1530	500	3270	10	1	11772689	633	8.30	0.47	12	0.92	648.00	11534.00	7435	20221208	-27.64	4420	20231024	21.72	6900	-22.03	20230117	4420	21.72	20231024	7770	-30.76	20221208	4420	21.72	20231024	3.15	N	083550	500	58 억		45862	N	N	0	N	00	N
138	20231205	160603	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5120	60	2	1.19	418962070	81778	68.51	5070	5270	5020	6570	3550	5060	5123.19	0.40	0	-742	5353	5206	4993	4846	4633	5100	4740	59	1510	500	3230	10	1	11772689	603	7.90	0.44	12	0.69	648.00	11534.00	7435	20221208	-31.14	4420	20231024	15.84	6900	-25.80	20230117	4420	15.84	20231024	7770	-34.11	20221208	4420	15.84	20231024	3.06	N	083550	500	58 억		46607	N	N	0	N	00	N
139	20231205	150600	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5190	130	2	2.57	349534890	68255	57.18	5070	5270	5020	6570	3550	5060	5121.05	0.40	0	-2430	5353	5206	4993	4846	4633	5100	4740	59	1510	500	3230	10	1	11772689	611	8.01	0.45	12	0.58	648.00	11534.00	7435	20221208	-30.20	4420	20231024	17.42	6900	-24.78	20230117	4420	17.42	20231024	7770	-33.20	20221208	4420	17.42	20231024	3.06	N	083550	500	58 억		46607	N	N	0	N	00	N
140	20231205	140601	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5140	80	2	1.58	212422320	41823	35.04	5070	5160	5020	6570	3550	5060	5079.10	0.40	0	3424	5353	5206	4993	4846	4633	5100	4740	59	1510	500	3230	10	1	11772689	605	7.93	0.45	12	0.36	648.00	11534.00	7435	20221208	-30.87	4420	20231024	16.29	6900	-25.51	20230117	4420	16.29	20231024	7770	-33.85	20221208	4420	16.29	20231024	3.06	N	083550	500	58 억		46607	N	N	0	N	00	N
141	20231205	130559	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5080	20	2	0.40	181059820	35676	29.89	5070	5160	5020	6570	3550	5060	5075.13	0.40	0	3131	5353	5206	4993	4846	4633	5100	4740	59	1510	500	3230	10	1	11772689	598	7.84	0.44	12	0.30	648.00	11534.00	7435	20221208	-31.67	4420	20231024	14.93	6900	-26.38	20230117	4420	14.93	20231024	7770	-34.62	20221208	4420	14.93	20231024	3.06	N	083550	500	58 억		46607	N	N	0	N	00	N
142	20231205	120555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5080	20	2	0.40	152797010	30095	25.21	5070	5160	5020	6570	3550	5060	5077.18	0.40	0	2517	5353	5206	4993	4846	4633	5100	4740	59	1510	500	3230	10	1	11772689	598	7.84	0.44	12	0.26	648.00	11534.00	7435	20221208	-31.67	4420	20231024	14.93	6900	-26.38	20230117	4420	14.93	20231024	7770	-34.62	20221208	4420	14.93	20231024	3.06	N	083550	500	58 억		46607	N	N	0	N	00	N
143	20231205	110555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5100	40	2	0.79	119767580	23566	19.74	5070	5160	5020	6570	3550	5060	5082.25	0.40	0	1018	5353	5206	4993	4846	4633	5100	4740	59	1510	500	3230	10	1	11772689	600	7.87	0.44	12	0.20	648.00	11534.00	7435	20221208	-31.41	4420	20231024	15.38	6900	-26.09	20230117	4420	15.38	20231024	7770	-34.36	20221208	4420	15.38	20231024	3.06	N	083550	500	58 억		46607	N	N	0	N	00	N
144	20231205	100557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5110	50	2	0.99	89244900	17548	14.70	5070	5160	5020	6570	3550	5060	5085.81	0.40	0	164	5353	5206	4993	4846	4633	5100	4740	59	1510	500	3230	10	1	11772689	602	7.89	0.44	12	0.15	648.00	11534.00	7435	20221208	-31.27	4420	20231024	15.61	6900	-25.94	20230117	4420	15.61	20231024	7770	-34.23	20221208	4420	15.61	20231024	3.06	N	083550	500	58 억		46607	N	N	0	N	00	N
145	20231205	090555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5060	0	3	0.00	32436670	6414	5.37	5070	5070	5020	6570	3550	5060	5057.15	0.40	0	-3426	5353	5206	4993	4846	4633	5100	4740	59	1510	500	3230	10	1	11772689	596	7.81	0.44	12	0.05	648.00	11534.00	7435	20221208	-31.94	4420	20231024	14.48	6900	-26.67	20230117	4420	14.48	20231024	7770	-34.88	20221208	4420	14.48	20231024	3.06	N	083550	500	58 억		46607	N	N	0	N	00	N
146	20231204	160555	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5060	-140	5	-2.69	588083740	118545	50.59	5140	5140	4780	6760	3640	5200	4960.83	0.30	0	12277	5486	5342	5196	5052	4906	5415	5125	59	1560	500	3320	10	1	11772689	596	7.81	0.44	12	1.01	648.00	11534.00	7435	20221208	-31.94	4420	20231024	14.48	6900	-26.67	20230117	4420	14.48	20231024	7770	-34.88	20221208	4420	14.48	20231024	3.00	N	083550	500	58 억		35331	N	N	0	N	00	N
147	20231204	150557	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5030	-170	5	-3.27	565441440	114058	48.68	5140	5140	4780	6760	3640	5200	4957.49	0.30	0	12370	5486	5342	5196	5052	4906	5415	5125	59	1560	500	3320	10	1	11772689	592	7.76	0.44	12	0.97	648.00	11534.00	7435	20221208	-32.35	4420	20231024	13.80	6900	-27.10	20230117	4420	13.80	20231024	7770	-35.26	20221208	4420	13.80	20231024	3.00	N	083550	500	58 억		35331	N	N	0	N	00	N
148	20231204	140553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5030	-170	5	-3.27	536082465	108196	46.17	5140	5140	4780	6760	3640	5200	4954.73	0.30	0	13846	5486	5342	5196	5052	4906	5415	5125	59	1560	500	3320	10	1	11772689	592	7.76	0.44	12	0.92	648.00	11534.00	7435	20221208	-32.35	4420	20231024	13.80	6900	-27.10	20230117	4420	13.80	20231024	7770	-35.26	20221208	4420	13.80	20231024	3.00	N	083550	500	58 억		35331	N	N	0	N	00	N
149	20231204	130551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5010	-190	5	-3.65	503603120	101695	43.40	5140	5140	4780	6760	3640	5200	4952.09	0.30	0	11426	5486	5342	5196	5052	4906	5415	5125	59	1560	500	3320	10	1	11772689	590	7.73	0.43	12	0.86	648.00	11534.00	7435	20221208	-32.62	4420	20231024	13.35	6900	-27.39	20230117	4420	13.35	20231024	7770	-35.52	20221208	4420	13.35	20231024	3.00	N	083550	500	58 억		35331	N	N	0	N	00	N
150	20231204	120550	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4990	-210	5	-4.04	469634185	94900	40.50	5140	5140	4780	6760	3640	5200	4948.73	0.30	0	11786	5486	5342	5196	5052	4906	5415	5125	59	1560	500	3320	5	1	11772689	587	7.70	0.43	12	0.81	648.00	11534.00	7435	20221208	-32.89	4420	20231024	12.90	6900	-27.68	20230117	4420	12.90	20231024	7770	-35.78	20221208	4420	12.90	20231024	3.00	N	083550	500	58 억		35331	N	N	0	N	00	N
151	20231204	110553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4960	-240	5	-4.62	434120265	87732	37.44	5140	5140	4780	6760	3640	5200	4948.25	0.30	0	9373	5486	5342	5196	5052	4906	5415	5125	59	1560	500	3320	5	1	11772689	584	7.65	0.43	12	0.75	648.00	11534.00	7435	20221208	-33.29	4420	20231024	12.22	6900	-28.12	20230117	4420	12.22	20231024	7770	-36.16	20221208	4420	12.22	20231024	3.00	N	083550	500	58 억		35331	N	N	0	N	00	N
152	20231204	100552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4925	-275	5	-5.29	400089135	80861	34.51	5140	5140	4780	6760	3640	5200	4947.86	0.30	0	10918	5486	5342	5196	5052	4906	5415	5125	59	1560	500	3320	5	1	11772689	580	7.60	0.43	12	0.69	648.00	11534.00	7435	20221208	-33.76	4420	20231024	11.43	6900	-28.62	20230117	4420	11.43	20231024	7770	-36.62	20221208	4420	11.43	20231024	3.00	N	083550	500	58 억		35331	N	N	0	N	00	N
153	20231204	090552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	4965	-235	5	-4.52	144074050	28677	12.24	5140	5140	4780	6760	3640	5200	5024.03	0.30	0	7389	5486	5342	5196	5052	4906	5415	5125	59	1560	500	3320	5	1	11772689	585	7.66	0.43	12	0.24	648.00	11534.00	7435	20221208	-33.22	4420	20231024	12.33	6900	-28.04	20230117	4420	12.33	20231024	7770	-36.10	20221208	4420	12.33	20231024	3.00	N	083550	500	58 억		35331	N	N	0	N	00	N
154	20231201	160553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5200	80	2	1.56	1220831260	233535	255.08	5120	5340	5050	6650	3590	5120	5228.06	0.29	0	1253	5300	5210	5140	5050	4980	5175	5015	59	1530	500	3270	10	1	11772689	612	8.02	0.45	12	1.98	648.00	11534.00	7435	20221208	-30.06	4420	20231024	17.65	6900	-24.64	20230117	4420	17.65	20231024	7770	-33.08	20221208	4420	17.65	20231024	2.88	N	083550	500	58 억		34282	N	N	0	N	00	N
155	20231201	150551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5210	90	2	1.76	1165549600	222906	243.47	5120	5340	5050	6650	3590	5120	5228.88	0.29	0	650	5300	5210	5140	5050	4980	5175	5015	59	1530	500	3270	10	1	11772689	613	8.04	0.45	12	1.89	648.00	11534.00	7435	20221208	-29.93	4420	20231024	17.87	6900	-24.49	20230117	4420	17.87	20231024	7770	-32.95	20221208	4420	17.87	20231024	2.88	N	083550	500	58 억		34282	N	N	0	N	00	N
156	20231201	140552	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5240	120	2	2.34	1071094500	204836	223.73	5120	5340	5050	6650	3590	5120	5229.03	0.29	0	1029	5300	5210	5140	5050	4980	5175	5015	59	1530	500	3270	10	1	11772689	617	8.09	0.45	12	1.74	648.00	11534.00	7435	20221208	-29.52	4420	20231024	18.55	6900	-24.06	20230117	4420	18.55	20231024	7770	-32.56	20221208	4420	18.55	20231024	2.88	N	083550	500	58 억		34282	N	N	0	N	00	N
157	20231201	130551	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5200	80	2	1.56	599853140	115440	126.09	5120	5330	5050	6650	3590	5120	5196.23	0.29	0	2743	5300	5210	5140	5050	4980	5175	5015	59	1530	500	3270	10	1	11772689	612	8.02	0.45	12	0.98	648.00	11534.00	7435	20221208	-30.06	4420	20231024	17.65	6900	-24.64	20230117	4420	17.65	20231024	7770	-33.08	20221208	4420	17.65	20231024	2.88	N	083550	500	58 억		34282	N	N	0	N	00	N
158	20231201	120556	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5200	80	2	1.56	460331530	88670	96.85	5120	5330	5050	6650	3590	5120	5191.51	0.29	0	310	5300	5210	5140	5050	4980	5175	5015	59	1530	500	3270	10	1	11772689	612	8.02	0.45	12	0.75	648.00	11534.00	7435	20221208	-30.06	4420	20231024	17.65	6900	-24.64	20230117	4420	17.65	20231024	7770	-33.08	20221208	4420	17.65	20231024	2.88	N	083550	500	58 억		34282	N	N	0	N	00	N
159	20231201	110553	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5240	120	2	2.34	343304590	66211	72.32	5120	5330	5050	6650	3590	5120	5185.01	0.29	0	120	5300	5210	5140	5050	4980	5175	5015	59	1530	500	3270	10	1	11772689	617	8.09	0.45	12	0.56	648.00	11534.00	7435	20221208	-29.52	4420	20231024	18.55	6900	-24.06	20230117	4420	18.55	20231024	7770	-32.56	20221208	4420	18.55	20231024	2.88	N	083550	500	58 억		34282	N	N	0	N	00	N
160	20231201	100556	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5150	30	2	0.59	146262150	28708	31.36	5120	5170	5050	6650	3590	5120	5094.82	0.29	0	-594	5300	5210	5140	5050	4980	5175	5015	59	1530	500	3270	10	1	11772689	606	7.95	0.45	12	0.24	648.00	11534.00	7435	20221208	-30.73	4420	20231024	16.52	6900	-25.36	20230117	4420	16.52	20231024	7770	-33.72	20221208	4420	16.52	20231024	2.88	N	083550	500	58 억		34282	N	N	0	N	00	N
161	20231201	090549	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	5080	-40	5	-0.78	32472850	6360	6.95	5120	5130	5070	6650	3590	5120	5105.79	0.29	0	58	5300	5210	5140	5050	4980	5175	5015	59	1530	500	3270	10	1	11772689	598	7.84	0.44	12	0.05	648.00	11534.00	7435	20221208	-31.67	4420	20231024	14.93	6900	-26.38	20230117	4420	14.93	20231024	7770	-34.62	20221208	4420	14.93	20231024	2.88	N	083550	500	58 억		34282	N	N	0	N	00	N