KissMeData/008290/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	160243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26108888	35883	113.16	760	760	720	938	506	722	727.62	2.84	-683	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
3	20231229	150242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26108888	35883	113.16	760	760	720	938	506	722	727.62	2.84	-683	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
4	20231229	140241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26108888	35883	113.16	760	760	720	938	506	722	727.62	2.84	-683	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
5	20231229	130241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26108888	35883	113.16	760	760	720	938	506	722	727.62	2.84	-683	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
6	20231229	120241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26108888	35883	113.16	760	760	720	938	506	722	727.62	2.84	-683	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
7	20231229	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26108888	35883	113.16	760	760	720	938	506	722	727.62	2.84	-683	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
8	20231229	100235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26108888	35883	113.16	760	760	720	938	506	722	727.62	2.84	-683	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
9	20231229	090235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26108888	35883	113.16	760	760	720	938	506	722	727.62	2.84	-683	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155256	N	N	0	N	00	N
10	20231228	160233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	0	3	0.00	26061623	35818	112.95	760	760	720	938	506	722	727.62	2.84	0	-740	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.40	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1155939	N	N	0	N	00	N
11	20231228	150235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	723	1	2	0.14	25295324	34757	109.61	760	760	720	938	506	722	727.78	2.84	0	-952	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.41	1.98	12	0.09	-86.00	366.00	1393	20230613	-48.10	655	20231004	10.38	1393	-48.10	20230613	655	10.38	20231004	1393	-48.10	20230613	655	10.38	20231004	0.00	N	008290	500	203 억		1155939	N	N	0	N	00	N
12	20231228	140234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	2	2	0.28	21591394	29638	93.47	760	760	720	938	506	722	728.51	2.84	0	-983	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	295	-8.42	1.98	12	0.07	-86.00	366.00	1393	20230613	-48.03	655	20231004	10.53	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	655	10.53	20231004	0.00	N	008290	500	203 억		1155939	N	N	0	N	00	N
13	20231228	130233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	723	1	2	0.14	20865754	28636	90.31	760	760	720	938	506	722	728.66	2.84	0	-1049	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	294	-8.41	1.98	12	0.07	-86.00	366.00	1393	20230613	-48.10	655	20231004	10.38	1393	-48.10	20230613	655	10.38	20231004	1393	-48.10	20230613	655	10.38	20231004	0.00	N	008290	500	203 억		1155939	N	N	0	N	00	N
14	20231228	120234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	6	2	0.83	10235661	14052	44.31	760	760	720	938	506	722	728.43	2.84	0	-2098	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	296	-8.47	1.99	12	0.03	-86.00	366.00	1393	20230613	-47.74	655	20231004	11.15	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	655	11.15	20231004	0.00	N	008290	500	203 억		1155939	N	N	0	N	00	N
15	20231228	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	729	7	2	0.97	9443366	12959	40.87	760	760	720	938	506	722	728.73	2.84	0	-1991	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	297	-8.48	1.99	12	0.03	-86.00	366.00	1393	20230613	-47.67	655	20231004	11.30	1393	-47.67	20230613	655	11.30	20231004	1393	-47.67	20230613	655	11.30	20231004	0.00	N	008290	500	203 억		1155939	N	N	0	N	00	N
16	20231228	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	2	2	0.28	7313767	10018	31.59	760	760	720	938	506	722	730.09	2.84	0	-1749	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	295	-8.42	1.98	12	0.02	-86.00	366.00	1393	20230613	-48.03	655	20231004	10.53	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	655	10.53	20231004	0.00	N	008290	500	203 억		1155939	N	N	0	N	00	N
17	20231228	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	10	2	1.39	1333108	1761	5.55	760	760	731	938	506	722	757.69	2.84	0	-156	742	731	722	711	702	737	717	203	216	500	430	1	1	40693679	298	-8.51	2.00	12	0.00	-86.00	366.00	1393	20230613	-47.45	655	20231004	11.76	1393	-47.45	20230613	655	11.76	20231004	1393	-47.45	20230613	655	11.76	20231004	0.00	N	008290	500	203 억		1155939	N	N	0	N	00	N
18	20231227	160233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	4	2	0.56	22813553	31710	106.89	718	733	713	933	503	718	719.44	2.83	0	2914	730	723	720	713	710	722	712	203	215	500	430	1	1	40693679	294	-8.40	1.97	12	0.08	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1153095	N	N	0	N	00	N
19	20231227	150234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	2	2	0.28	22310056	31009	104.53	718	733	713	933	503	718	719.47	2.83	0	2916	730	723	720	713	710	722	712	203	215	500	430	1	1	40693679	293	-8.37	1.97	12	0.08	-86.00	366.00	1393	20230613	-48.31	655	20231004	9.92	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	655	9.92	20231004	0.00	N	008290	500	203 억		1153095	N	N	0	N	00	N
20	20231227	140234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	723	5	2	0.70	15786486	21915	73.87	718	733	713	933	503	718	720.35	2.83	0	2853	730	723	720	713	710	722	712	203	215	500	430	1	1	40693679	294	-8.41	1.98	12	0.05	-86.00	366.00	1393	20230613	-48.10	655	20231004	10.38	1393	-48.10	20230613	655	10.38	20231004	1393	-48.10	20230613	655	10.38	20231004	0.00	N	008290	500	203 억		1153095	N	N	0	N	00	N
21	20231227	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	10	2	1.39	14718526	20441	68.90	718	733	713	933	503	718	720.05	2.83	0	2315	730	723	720	713	710	722	712	203	215	500	430	1	1	40693679	296	-8.47	1.99	12	0.05	-86.00	366.00	1393	20230613	-47.74	655	20231004	11.15	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	655	11.15	20231004	0.00	N	008290	500	203 억		1153095	N	N	0	N	00	N
22	20231227	120232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	0	3	0.00	12348162	17185	57.93	718	730	713	933	503	718	718.54	2.83	0	3307	730	723	720	713	710	722	712	203	215	500	430	1	1	40693679	292	-8.35	1.96	12	0.04	-86.00	366.00	1393	20230613	-48.46	655	20231004	9.62	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	655	9.62	20231004	0.00	N	008290	500	203 억		1153095	N	N	0	N	00	N
23	20231227	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	6	2	0.84	9629875	13414	45.22	718	730	713	933	503	718	717.90	2.83	0	3195	730	723	720	713	710	722	712	203	215	500	430	1	1	40693679	295	-8.42	1.98	12	0.03	-86.00	366.00	1393	20230613	-48.03	655	20231004	10.53	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	655	10.53	20231004	0.00	N	008290	500	203 억		1153095	N	N	0	N	00	N
24	20231227	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	713	-5	5	-0.70	6297517	8780	29.60	718	721	713	933	503	718	717.26	2.83	0	-39	730	723	720	713	710	722	712	203	215	500	430	1	1	40693679	290	-8.29	1.95	12	0.02	-86.00	366.00	1393	20230613	-48.82	655	20231004	8.85	1393	-48.82	20230613	655	8.85	20231004	1393	-48.82	20230613	655	8.85	20231004	0.00	N	008290	500	203 억		1153095	N	N	0	N	00	N
25	20231227	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	717	-1	5	-0.14	2910506	4053	13.66	718	721	717	933	503	718	718.11	2.83	0	717	730	723	720	713	710	722	712	203	215	500	430	1	1	40693679	292	-8.34	1.96	12	0.01	-86.00	366.00	1393	20230613	-48.53	655	20231004	9.47	1393	-48.53	20230613	655	9.47	20231004	1393	-48.53	20230613	655	9.47	20231004	0.00	N	008290	500	203 억		1153095	N	N	0	N	00	N
26	20231226	160234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	-3	5	-0.42	21383924	29666	67.84	727	727	717	937	505	721	720.82	2.84	0	-673	742	731	726	715	710	729	713	203	216	500	430	1	1	40693679	292	-8.35	1.96	12	0.07	-86.00	366.00	1393	20230613	-48.46	655	20231004	9.62	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	655	9.62	20231004	0.00	N	008290	500	203 억		1153768	N	N	0	N	00	N
27	20231226	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	0	3	0.00	15547640	21538	49.25	727	727	717	937	505	721	721.87	2.84	0	-670	742	731	726	715	710	729	713	203	216	500	430	1	1	40693679	293	-8.38	1.97	12	0.05	-86.00	366.00	1393	20230613	-48.24	655	20231004	10.08	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	655	10.08	20231004	0.00	N	008290	500	203 억		1153768	N	N	0	N	00	N
28	20231226	140234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	0	3	0.00	14778918	20471	46.81	727	727	717	937	505	721	721.94	2.84	0	-366	742	731	726	715	710	729	713	203	216	500	430	1	1	40693679	293	-8.38	1.97	12	0.05	-86.00	366.00	1393	20230613	-48.24	655	20231004	10.08	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	655	10.08	20231004	0.00	N	008290	500	203 억		1153768	N	N	0	N	00	N
29	20231226	130234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	0	3	0.00	14279514	19779	45.23	727	727	717	937	505	721	721.95	2.84	0	-347	742	731	726	715	710	729	713	203	216	500	430	1	1	40693679	293	-8.38	1.97	12	0.05	-86.00	366.00	1393	20230613	-48.24	655	20231004	10.08	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	655	10.08	20231004	0.00	N	008290	500	203 억		1153768	N	N	0	N	00	N
30	20231226	120234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	0	3	0.00	12268755	16993	38.86	727	727	717	937	505	721	721.99	2.84	0	-483	742	731	726	715	710	729	713	203	216	500	430	1	1	40693679	293	-8.38	1.97	12	0.04	-86.00	366.00	1393	20230613	-48.24	655	20231004	10.08	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	655	10.08	20231004	0.00	N	008290	500	203 억		1153768	N	N	0	N	00	N
31	20231226	110235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	-1	5	-0.14	10462185	14485	33.12	727	727	717	937	505	721	722.28	2.84	0	-1725	742	731	726	715	710	729	713	203	216	500	430	1	1	40693679	293	-8.37	1.97	12	0.04	-86.00	366.00	1393	20230613	-48.31	655	20231004	9.92	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	655	9.92	20231004	0.00	N	008290	500	203 억		1153768	N	N	0	N	00	N
32	20231226	100234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	-2	5	-0.28	6008818	8303	18.99	727	727	718	937	505	721	723.69	2.84	0	-2350	742	731	726	715	710	729	713	203	216	500	430	1	1	40693679	293	-8.36	1.96	12	0.02	-86.00	366.00	1393	20230613	-48.38	655	20231004	9.77	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	655	9.77	20231004	0.00	N	008290	500	203 억		1153768	N	N	0	N	00	N
33	20231226	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	727	6	2	0.83	2793861	3843	8.79	727	727	727	937	505	721	727.00	2.84	0	-541	742	731	726	715	710	729	713	203	216	500	430	1	1	40693679	296	-8.45	1.99	12	0.01	-86.00	366.00	1393	20230613	-47.81	655	20231004	10.99	1393	-47.81	20230613	655	10.99	20231004	1393	-47.81	20230613	655	10.99	20231004	0.00	N	008290	500	203 억		1153768	N	N	0	N	00	N
34	20231222	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	721	-16	5	-2.17	31861911	43707	39.63	737	737	721	958	516	737	728.98	2.86	0	-9119	829	783	754	708	679	768	693	203	221	500	440	1	1	40693679	293	-8.38	1.97	12	0.11	-86.00	366.00	1393	20230613	-48.24	655	20231004	10.08	1393	-48.24	20230613	655	10.08	20231004	1393	-48.24	20230613	655	10.08	20231004	0.00	N	008290	500	203 억		1162887	N	N	0	N	00	N
35	20231222	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	-12	5	-1.63	26383097	36115	32.74	737	737	724	958	516	737	730.47	2.86	0	-9067	829	783	754	708	679	768	693	203	221	500	440	1	1	40693679	295	-8.43	1.98	12	0.09	-86.00	366.00	1393	20230613	-47.95	655	20231004	10.69	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	655	10.69	20231004	0.00	N	008290	500	203 억		1162887	N	N	0	N	00	N
36	20231222	140230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	-9	5	-1.22	25587209	35017	31.75	737	737	724	958	516	737	730.65	2.86	0	-8269	829	783	754	708	679	768	693	203	221	500	440	1	1	40693679	296	-8.47	1.99	12	0.09	-86.00	366.00	1393	20230613	-47.74	655	20231004	11.15	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	655	11.15	20231004	0.00	N	008290	500	203 억		1162887	N	N	0	N	00	N
37	20231222	130228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	729	-8	5	-1.09	19674917	26885	24.38	737	737	727	958	516	737	731.76	2.86	0	-8262	829	783	754	708	679	768	693	203	221	500	440	1	1	40693679	297	-8.48	1.99	12	0.07	-86.00	366.00	1393	20230613	-47.67	655	20231004	11.30	1393	-47.67	20230613	655	11.30	20231004	1393	-47.67	20230613	655	11.30	20231004	0.00	N	008290	500	203 억		1162887	N	N	0	N	00	N
38	20231222	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	727	-10	5	-1.36	16606436	22672	20.56	737	737	727	958	516	737	732.40	2.86	0	-7757	829	783	754	708	679	768	693	203	221	500	440	1	1	40693679	296	-8.45	1.99	12	0.06	-86.00	366.00	1393	20230613	-47.81	655	20231004	10.99	1393	-47.81	20230613	655	10.99	20231004	1393	-47.81	20230613	655	10.99	20231004	0.00	N	008290	500	203 억		1162887	N	N	0	N	00	N
39	20231222	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	727	-10	5	-1.36	15087834	20584	18.66	737	737	727	958	516	737	732.93	2.86	0	-7380	829	783	754	708	679	768	693	203	221	500	440	1	1	40693679	296	-8.45	1.99	12	0.05	-86.00	366.00	1393	20230613	-47.81	655	20231004	10.99	1393	-47.81	20230613	655	10.99	20231004	1393	-47.81	20230613	655	10.99	20231004	0.00	N	008290	500	203 억		1162887	N	N	0	N	00	N
40	20231222	100229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	730	-7	5	-0.95	13634704	18595	16.86	737	737	727	958	516	737	733.18	2.86	0	-7157	829	783	754	708	679	768	693	203	221	500	440	1	1	40693679	297	-8.49	1.99	12	0.05	-86.00	366.00	1393	20230613	-47.60	655	20231004	11.45	1393	-47.60	20230613	655	11.45	20231004	1393	-47.60	20230613	655	11.45	20231004	0.00	N	008290	500	203 억		1162887	N	N	0	N	00	N
41	20231222	090229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	733	-4	5	-0.54	7518574	10202	9.25	737	737	733	958	516	737	736.97	2.86	0	-5693	829	783	754	708	679	768	693	203	221	500	440	1	1	40693679	298	-8.52	2.00	12	0.03	-86.00	366.00	1393	20230613	-47.38	655	20231004	11.91	1393	-47.38	20230613	655	11.91	20231004	1393	-47.38	20230613	655	11.91	20231004	0.00	N	008290	500	203 억		1162887	N	N	0	N	00	N
42	20231221	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	-3	5	-0.41	81282776	109400	631.79	760	800	725	962	518	740	742.99	2.86	0	-5307	766	753	743	730	720	748	725	203	222	500	440	1	1	40693679	300	-8.57	2.01	12	0.27	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	1393	-47.09	20230613	655	12.52	20231004	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1162394	N	N	0	N	00	N
43	20231221	150230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	726	-14	5	-1.89	77609557	104389	602.85	760	800	725	962	518	740	743.46	2.86	0	-3655	766	753	743	730	720	748	725	203	222	500	440	1	1	40693679	295	-8.44	1.98	12	0.26	-86.00	366.00	1393	20230613	-47.88	655	20231004	10.84	1393	-47.88	20230613	655	10.84	20231004	1393	-47.88	20230613	655	10.84	20231004	0.00	N	008290	500	203 억		1162394	N	N	0	N	00	N
44	20231221	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	-3	5	-0.41	56066011	74725	431.54	760	800	725	962	518	740	750.30	2.86	0	-4133	766	753	743	730	720	748	725	203	222	500	440	1	1	40693679	300	-8.57	2.01	12	0.18	-86.00	366.00	1393	20230613	-47.09	655	20231004	12.52	1393	-47.09	20230613	655	12.52	20231004	1393	-47.09	20230613	655	12.52	20231004	0.00	N	008290	500	203 억		1162394	N	N	0	N	00	N
45	20231221	130229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	730	-10	5	-1.35	54864244	73085	422.07	760	800	725	962	518	740	750.69	2.86	0	-3952	766	753	743	730	720	748	725	203	222	500	440	1	1	40693679	297	-8.49	1.99	12	0.18	-86.00	366.00	1393	20230613	-47.60	655	20231004	11.45	1393	-47.60	20230613	655	11.45	20231004	1393	-47.60	20230613	655	11.45	20231004	0.00	N	008290	500	203 억		1162394	N	N	0	N	00	N
46	20231221	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	-4	5	-0.54	48746591	64723	373.78	760	800	725	962	518	740	753.16	2.86	0	-8933	766	753	743	730	720	748	725	203	222	500	440	1	1	40693679	300	-8.56	2.01	12	0.16	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	1393	-47.16	20230613	655	12.37	20231004	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1162394	N	N	0	N	00	N
47	20231221	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	12	2	1.62	47453719	62973	363.67	760	800	725	962	518	740	753.56	2.86	0	-9618	766	753	743	730	720	748	725	203	222	500	440	1	1	40693679	306	-8.74	2.05	12	0.15	-86.00	366.00	1393	20230613	-46.02	655	20231004	14.81	1393	-46.02	20230613	655	14.81	20231004	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1162394	N	N	0	N	00	N
48	20231221	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	730	-10	5	-1.35	43412796	57496	332.04	760	800	725	962	518	740	755.06	2.86	0	-9283	766	753	743	730	720	748	725	203	222	500	440	1	1	40693679	297	-8.49	1.99	12	0.14	-86.00	366.00	1393	20230613	-47.60	655	20231004	11.45	1393	-47.60	20230613	655	11.45	20231004	1393	-47.60	20230613	655	11.45	20231004	0.00	N	008290	500	203 억		1162394	N	N	0	N	00	N
49	20231221	090230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	774	34	2	4.59	25994291	33967	196.16	760	800	741	962	518	740	765.28	2.86	0	-4497	766	753	743	730	720	748	725	203	222	500	440	1	1	40693679	315	-9.00	2.11	12	0.08	-86.00	366.00	1393	20230613	-44.44	655	20231004	18.17	1393	-44.44	20230613	655	18.17	20231004	1393	-44.44	20230613	655	18.17	20231004	0.00	N	008290	500	203 억		1162394	N	N	0	N	00	N
50	20231220	160230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	740	5	2	0.68	12822642	17316	25.96	745	756	733	955	515	735	740.51	2.86	0	-1580	747	740	728	721	709	744	725	203	220	500	440	1	1	40693679	301	-8.60	2.02	12	0.04	-86.00	366.00	1393	20230613	-46.88	655	20231004	12.98	1393	-46.88	20230613	655	12.98	20231004	1393	-46.88	20230613	655	12.98	20231004	0.00	N	008290	500	203 억		1163974	N	N	0	N	00	N
51	20231220	150240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	740	5	2	0.68	12010584	16215	24.31	745	756	733	955	515	735	740.71	2.86	0	-1432	747	740	728	721	709	744	725	203	220	500	440	1	1	40693679	301	-8.60	2.02	12	0.04	-86.00	366.00	1393	20230613	-46.88	655	20231004	12.98	1393	-46.88	20230613	655	12.98	20231004	1393	-46.88	20230613	655	12.98	20231004	0.00	N	008290	500	203 억		1163974	N	N	0	N	00	N
52	20231220	140244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	4	2	0.54	10426240	14069	21.09	745	756	733	955	515	735	741.08	2.86	0	-1431	747	740	728	721	709	744	725	203	220	500	440	1	1	40693679	301	-8.59	2.02	12	0.03	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	1393	-46.95	20230613	655	12.82	20231004	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1163974	N	N	0	N	00	N
53	20231220	130242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	739	4	2	0.54	10134970	13675	20.50	745	756	733	955	515	735	741.13	2.86	0	-1248	747	740	728	721	709	744	725	203	220	500	440	1	1	40693679	301	-8.59	2.02	12	0.03	-86.00	366.00	1393	20230613	-46.95	655	20231004	12.82	1393	-46.95	20230613	655	12.82	20231004	1393	-46.95	20230613	655	12.82	20231004	0.00	N	008290	500	203 억		1163974	N	N	0	N	00	N
54	20231220	120228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	11	2	1.50	9383357	12658	18.98	745	756	733	955	515	735	741.30	2.86	0	-1247	747	740	728	721	709	744	725	203	220	500	440	1	1	40693679	304	-8.67	2.04	12	0.03	-86.00	366.00	1393	20230613	-46.45	655	20231004	13.89	1393	-46.45	20230613	655	13.89	20231004	1393	-46.45	20230613	655	13.89	20231004	0.00	N	008290	500	203 억		1163974	N	N	0	N	00	N
55	20231220	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	738	3	2	0.41	4575873	6190	9.28	745	756	733	955	515	735	739.24	2.86	0	-834	747	740	728	721	709	744	725	203	220	500	440	1	1	40693679	300	-8.58	2.02	12	0.02	-86.00	366.00	1393	20230613	-47.02	655	20231004	12.67	1393	-47.02	20230613	655	12.67	20231004	1393	-47.02	20230613	655	12.67	20231004	0.00	N	008290	500	203 억		1163974	N	N	0	N	00	N
56	20231220	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	736	1	2	0.14	3938663	5329	7.99	745	756	733	955	515	735	739.10	2.86	0	-640	747	740	728	721	709	744	725	203	220	500	440	1	1	40693679	300	-8.56	2.01	12	0.01	-86.00	366.00	1393	20230613	-47.16	655	20231004	12.37	1393	-47.16	20230613	655	12.37	20231004	1393	-47.16	20230613	655	12.37	20231004	0.00	N	008290	500	203 억		1163974	N	N	0	N	00	N
57	20231220	090229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	9	2	1.22	1018279	1363	2.04	745	756	743	955	515	735	747.09	2.86	0	-212	747	740	728	721	709	744	725	203	220	500	440	1	1	40693679	303	-8.65	2.03	12	0.00	-86.00	366.00	1393	20230613	-46.59	655	20231004	13.59	1393	-46.59	20230613	655	13.59	20231004	1393	-46.59	20230613	655	13.59	20231004	0.00	N	008290	500	203 억		1163974	N	N	0	N	00	N
58	20231219	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	2	2	0.27	48431084	66707	148.35	733	735	716	952	514	733	725.97	2.87	0	-5087	753	742	728	717	703	736	711	203	219	500	430	1	1	40693679	299	-8.55	2.01	12	0.16	-86.00	366.00	1393	20230613	-47.24	655	20231004	12.21	1393	-47.24	20230613	655	12.21	20231004	1393	-47.24	20230613	655	12.21	20231004	0.00	N	008290	500	203 억		1169061	N	N	0	N	00	N
59	20231219	150230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	-8	5	-1.09	27246943	37680	83.79	733	733	716	952	514	733	723.11	2.87	0	-6260	753	742	728	717	703	736	711	203	219	500	430	1	1	40693679	295	-8.43	1.98	12	0.09	-86.00	366.00	1393	20230613	-47.95	655	20231004	10.69	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	655	10.69	20231004	0.00	N	008290	500	203 억		1169061	N	N	0	N	00	N
60	20231219	140230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	720	-13	5	-1.77	25850532	35749	79.50	733	733	716	952	514	733	723.11	2.87	0	-5496	753	742	728	717	703	736	711	203	219	500	430	1	1	40693679	293	-8.37	1.97	12	0.09	-86.00	366.00	1393	20230613	-48.31	655	20231004	9.92	1393	-48.31	20230613	655	9.92	20231004	1393	-48.31	20230613	655	9.92	20231004	0.00	N	008290	500	203 억		1169061	N	N	0	N	00	N
61	20231219	130230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	727	-6	5	-0.82	19546989	27038	60.13	733	733	716	952	514	733	722.94	2.87	0	-5490	753	742	728	717	703	736	711	203	219	500	430	1	1	40693679	296	-8.45	1.99	12	0.07	-86.00	366.00	1393	20230613	-47.81	655	20231004	10.99	1393	-47.81	20230613	655	10.99	20231004	1393	-47.81	20230613	655	10.99	20231004	0.00	N	008290	500	203 억		1169061	N	N	0	N	00	N
62	20231219	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	725	-8	5	-1.09	18156028	25117	55.86	733	733	716	952	514	733	722.86	2.87	0	-4004	753	742	728	717	703	736	711	203	219	500	430	1	1	40693679	295	-8.43	1.98	12	0.06	-86.00	366.00	1393	20230613	-47.95	655	20231004	10.69	1393	-47.95	20230613	655	10.69	20231004	1393	-47.95	20230613	655	10.69	20231004	0.00	N	008290	500	203 억		1169061	N	N	0	N	00	N
63	20231219	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	729	-4	5	-0.55	17786945	24610	54.73	733	733	716	952	514	733	722.75	2.87	0	-3678	753	742	728	717	703	736	711	203	219	500	430	1	1	40693679	297	-8.48	1.99	12	0.06	-86.00	366.00	1393	20230613	-47.67	655	20231004	11.30	1393	-47.67	20230613	655	11.30	20231004	1393	-47.67	20230613	655	11.30	20231004	0.00	N	008290	500	203 억		1169061	N	N	0	N	00	N
64	20231219	100229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	726	-7	5	-0.95	14479107	20029	44.54	733	733	716	952	514	733	722.91	2.87	0	-3366	753	742	728	717	703	736	711	203	219	500	430	1	1	40693679	295	-8.44	1.98	12	0.05	-86.00	366.00	1393	20230613	-47.88	655	20231004	10.84	1393	-47.88	20230613	655	10.84	20231004	1393	-47.88	20230613	655	10.84	20231004	0.00	N	008290	500	203 억		1169061	N	N	0	N	00	N
65	20231219	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	733	0	3	0.00	2730425	3725	8.28	733	733	733	952	514	733	733.00	2.87	0	-380	753	742	728	717	703	736	711	203	219	500	430	1	1	40693679	298	-8.52	2.00	12	0.01	-86.00	366.00	1393	20230613	-47.38	655	20231004	11.91	1393	-47.38	20230613	655	11.91	20231004	1393	-47.38	20230613	655	11.91	20231004	0.00	N	008290	500	203 억		1169061	N	N	0	N	00	N
66	20231218	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	733	1	2	0.14	32451893	44967	166.06	739	739	714	951	513	732	721.68	2.86	0	4461	772	751	739	718	706	746	713	203	219	500	430	1	1	40693679	298	-8.52	2.00	12	0.11	-86.00	366.00	1393	20230613	-47.38	655	20231004	11.91	1393	-47.38	20230613	655	11.91	20231004	1393	-47.38	20230613	655	11.91	20231004	0.00	N	008290	500	203 억		1164600	N	N	0	N	00	N
67	20231218	150228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	-14	5	-1.91	28343770	39293	145.11	739	739	715	951	513	732	721.34	2.86	0	4732	772	751	739	718	706	746	713	203	219	500	430	1	1	40693679	292	-8.35	1.96	12	0.10	-86.00	366.00	1393	20230613	-48.46	655	20231004	9.62	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	655	9.62	20231004	0.00	N	008290	500	203 억		1164600	N	N	0	N	00	N
68	20231218	140229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	-13	5	-1.78	22407036	31035	114.61	739	739	715	951	513	732	721.99	2.86	0	4732	772	751	739	718	706	746	713	203	219	500	430	1	1	40693679	293	-8.36	1.96	12	0.08	-86.00	366.00	1393	20230613	-48.38	655	20231004	9.77	1393	-48.38	20230613	655	9.77	20231004	1393	-48.38	20230613	655	9.77	20231004	0.00	N	008290	500	203 억		1164600	N	N	0	N	00	N
69	20231218	130229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	718	-14	5	-1.91	21729209	30091	111.13	739	739	715	951	513	732	722.12	2.86	0	4733	772	751	739	718	706	746	713	203	219	500	430	1	1	40693679	292	-8.35	1.96	12	0.07	-86.00	366.00	1393	20230613	-48.46	655	20231004	9.62	1393	-48.46	20230613	655	9.62	20231004	1393	-48.46	20230613	655	9.62	20231004	0.00	N	008290	500	203 억		1164600	N	N	0	N	00	N
70	20231218	120227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	-10	5	-1.37	18950359	26236	96.89	739	739	715	951	513	732	722.30	2.86	0	5142	772	751	739	718	706	746	713	203	219	500	430	1	1	40693679	294	-8.40	1.97	12	0.06	-86.00	366.00	1393	20230613	-48.17	655	20231004	10.23	1393	-48.17	20230613	655	10.23	20231004	1393	-48.17	20230613	655	10.23	20231004	0.00	N	008290	500	203 억		1164600	N	N	0	N	00	N
71	20231218	110228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	-4	5	-0.55	17259405	23894	88.24	739	739	715	951	513	732	722.33	2.86	0	5157	772	751	739	718	706	746	713	203	219	500	430	1	1	40693679	296	-8.47	1.99	12	0.06	-86.00	366.00	1393	20230613	-47.74	655	20231004	11.15	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	655	11.15	20231004	0.00	N	008290	500	203 억		1164600	N	N	0	N	00	N
72	20231218	100227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	728	-4	5	-0.55	10827747	15016	55.45	739	739	715	951	513	732	721.08	2.86	0	1942	772	751	739	718	706	746	713	203	219	500	430	1	1	40693679	296	-8.47	1.99	12	0.04	-86.00	366.00	1393	20230613	-47.74	655	20231004	11.15	1393	-47.74	20230613	655	11.15	20231004	1393	-47.74	20230613	655	11.15	20231004	0.00	N	008290	500	203 억		1164600	N	N	0	N	00	N
73	20231218	090225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	734	2	2	0.27	1156455	1574	5.81	739	739	730	951	513	732	734.72	2.86	0	-1039	772	751	739	718	706	746	713	203	219	500	430	1	1	40693679	299	-8.53	2.01	12	0.00	-86.00	366.00	1393	20230613	-47.31	655	20231004	12.06	1393	-47.31	20230613	655	12.06	20231004	1393	-47.31	20230613	655	12.06	20231004	0.00	N	008290	500	203 억		1164600	N	N	0	N	00	N
74	20231215	160227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	732	-18	5	-2.40	20000774	27078	96.95	760	760	727	975	525	750	738.64	2.87	0	-5118	770	760	750	740	730	765	745	203	225	500	450	1	1	40693679	298	-8.51	2.00	12	0.07	-86.00	366.00	1393	20230613	-47.45	655	20231004	11.76	1393	-47.45	20230613	655	11.76	20231004	1393	-47.45	20230613	655	11.76	20231004	0.00	N	008290	500	203 억		1169718	N	N	0	N	00	N
75	20231215	150229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	729	-21	5	-2.80	18223989	24644	88.23	760	760	727	975	525	750	739.49	2.87	0	-4537	770	760	750	740	730	765	745	203	225	500	450	1	1	40693679	297	-8.48	1.99	12	0.06	-86.00	366.00	1393	20230613	-47.67	655	20231004	11.30	1393	-47.67	20230613	655	11.30	20231004	1393	-47.67	20230613	655	11.30	20231004	0.00	N	008290	500	203 억		1169718	N	N	0	N	00	N
76	20231215	140228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	731	-19	5	-2.53	15066015	20319	72.75	760	760	730	975	525	750	741.47	2.87	0	-4118	770	760	750	740	730	765	745	203	225	500	450	1	1	40693679	297	-8.50	2.00	12	0.05	-86.00	366.00	1393	20230613	-47.52	655	20231004	11.60	1393	-47.52	20230613	655	11.60	20231004	1393	-47.52	20230613	655	11.60	20231004	0.00	N	008290	500	203 억		1169718	N	N	0	N	00	N
77	20231215	130226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	750	0	3	0.00	6655420	8907	31.89	760	760	743	975	525	750	747.21	2.87	0	-3745	770	760	750	740	730	765	745	203	225	500	450	1	1	40693679	305	-8.72	2.05	12	0.02	-86.00	366.00	1393	20230613	-46.16	655	20231004	14.50	1393	-46.16	20230613	655	14.50	20231004	1393	-46.16	20230613	655	14.50	20231004	0.00	N	008290	500	203 억		1169718	N	N	0	N	00	N
78	20231215	120227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	-2	5	-0.27	5864030	7849	28.10	760	760	743	975	525	750	747.10	2.87	0	-2690	770	760	750	740	730	765	745	203	225	500	450	1	1	40693679	304	-8.70	2.04	12	0.02	-86.00	366.00	1393	20230613	-46.30	655	20231004	14.20	1393	-46.30	20230613	655	14.20	20231004	1393	-46.30	20230613	655	14.20	20231004	0.00	N	008290	500	203 억		1169718	N	N	0	N	00	N
79	20231215	110227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	-5	5	-0.67	2938611	3930	14.07	760	760	743	975	525	750	747.74	2.87	0	-2014	770	760	750	740	730	765	745	203	225	500	450	1	1	40693679	303	-8.66	2.04	12	0.01	-86.00	366.00	1393	20230613	-46.52	655	20231004	13.74	1393	-46.52	20230613	655	13.74	20231004	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1169718	N	N	0	N	00	N
80	20231215	100228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	749	-1	5	-0.13	1573925	2102	7.53	760	760	743	975	525	750	748.77	2.87	0	-1706	770	760	750	740	730	765	745	203	225	500	450	1	1	40693679	305	-8.71	2.05	12	0.01	-86.00	366.00	1393	20230613	-46.23	655	20231004	14.35	1393	-46.23	20230613	655	14.35	20231004	1393	-46.23	20230613	655	14.35	20231004	0.00	N	008290	500	203 억		1169718	N	N	0	N	00	N
81	20231215	090227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	2	2	0.27	316590	420	1.50	760	760	750	975	525	750	753.79	2.87	0	-172	770	760	750	740	730	765	745	203	225	500	450	1	1	40693679	306	-8.74	2.05	12	0.00	-86.00	366.00	1393	20230613	-46.02	655	20231004	14.81	1393	-46.02	20230613	655	14.81	20231004	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1169718	N	N	0	N	00	N
82	20231214	160227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	750	2	2	0.27	20847874	27873	83.09	748	760	740	972	524	748	747.96	2.88	0	-2121	790	769	753	732	716	761	724	203	224	500	440	1	1	40693679	305	-8.72	2.05	12	0.07	-86.00	366.00	1393	20230613	-46.16	655	20231004	14.50	1393	-46.16	20230613	655	14.50	20231004	1393	-46.16	20230613	655	14.50	20231004	0.00	N	008290	500	203 억		1171839	N	N	0	N	00	N
83	20231214	150233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	741	-7	5	-0.94	20222818	27038	80.60	748	760	740	972	524	748	747.94	2.88	0	-1953	790	769	753	732	716	761	724	203	224	500	440	1	1	40693679	302	-8.62	2.02	12	0.07	-86.00	366.00	1393	20230613	-46.81	655	20231004	13.13	1393	-46.81	20230613	655	13.13	20231004	1393	-46.81	20230613	655	13.13	20231004	0.00	N	008290	500	203 억		1171839	N	N	0	N	00	N
84	20231214	140233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	-4	5	-0.53	17919713	23935	71.35	748	760	740	972	524	748	748.68	2.88	0	-3060	790	769	753	732	716	761	724	203	224	500	440	1	1	40693679	303	-8.65	2.03	12	0.06	-86.00	366.00	1393	20230613	-46.59	655	20231004	13.59	1393	-46.59	20230613	655	13.59	20231004	1393	-46.59	20230613	655	13.59	20231004	0.00	N	008290	500	203 억		1171839	N	N	0	N	00	N
85	20231214	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	747	-1	5	-0.13	16368771	21864	65.17	748	760	740	972	524	748	748.66	2.88	0	-2842	790	769	753	732	716	761	724	203	224	500	440	1	1	40693679	304	-8.69	2.04	12	0.05	-86.00	366.00	1393	20230613	-46.37	655	20231004	14.05	1393	-46.37	20230613	655	14.05	20231004	1393	-46.37	20230613	655	14.05	20231004	0.00	N	008290	500	203 억		1171839	N	N	0	N	00	N
86	20231214	120235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	4	2	0.53	16177678	21609	64.41	748	760	740	972	524	748	748.65	2.88	0	-2732	790	769	753	732	716	761	724	203	224	500	440	1	1	40693679	306	-8.74	2.05	12	0.05	-86.00	366.00	1393	20230613	-46.02	655	20231004	14.81	1393	-46.02	20230613	655	14.81	20231004	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1171839	N	N	0	N	00	N
87	20231214	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	750	2	2	0.27	13831364	18481	55.09	748	760	740	972	524	748	748.41	2.88	0	-2700	790	769	753	732	716	761	724	203	224	500	440	1	1	40693679	305	-8.72	2.05	12	0.05	-86.00	366.00	1393	20230613	-46.16	655	20231004	14.50	1393	-46.16	20230613	655	14.50	20231004	1393	-46.16	20230613	655	14.50	20231004	0.00	N	008290	500	203 억		1171839	N	N	0	N	00	N
88	20231214	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	740	-8	5	-1.07	13102103	17505	52.18	748	760	740	972	524	748	748.48	2.88	0	-2191	790	769	753	732	716	761	724	203	224	500	440	1	1	40693679	301	-8.60	2.02	12	0.04	-86.00	366.00	1393	20230613	-46.88	655	20231004	12.98	1393	-46.88	20230613	655	12.98	20231004	1393	-46.88	20230613	655	12.98	20231004	0.00	N	008290	500	203 억		1171839	N	N	0	N	00	N
89	20231214	090217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	750	2	2	0.27	4598355	6147	18.32	748	750	748	972	524	748	748.06	2.88	0	-660	790	769	753	732	716	761	724	203	224	500	440	1	1	40693679	305	-8.72	2.05	12	0.02	-86.00	366.00	1393	20230613	-46.16	655	20231004	14.50	1393	-46.16	20230613	655	14.50	20231004	1393	-46.16	20230613	655	14.50	20231004	0.00	N	008290	500	203 억		1171839	N	N	0	N	00	N
90	20231213	160225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	3	2	0.40	25090588	33546	56.96	774	774	737	968	522	745	747.95	2.89	0	-3224	789	766	754	731	719	761	726	203	223	500	440	1	1	40693679	304	-8.70	2.04	12	0.08	-86.00	366.00	1393	20230613	-46.30	600	20221209	24.67	1393	-46.30	20230613	655	14.20	20231004	1393	-46.30	20230613	655	14.20	20231004	0.00	N	008290	500	203 억		1175063	N	N	0	N	00	N
91	20231213	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	3	2	0.40	24511838	32772	55.65	774	774	737	968	522	745	747.95	2.89	0	-2533	789	766	754	731	719	761	726	203	223	500	440	1	1	40693679	304	-8.70	2.04	12	0.08	-86.00	366.00	1393	20230613	-46.30	600	20221209	24.67	1393	-46.30	20230613	655	14.20	20231004	1393	-46.30	20230613	655	14.20	20231004	0.00	N	008290	500	203 억		1175063	N	N	0	N	00	N
92	20231213	140232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	747	2	2	0.27	18697478	24953	42.37	774	774	745	968	522	745	749.31	2.89	0	-2381	789	766	754	731	719	761	726	203	223	500	440	1	1	40693679	304	-8.69	2.04	12	0.06	-86.00	366.00	1393	20230613	-46.37	600	20221209	24.50	1393	-46.37	20230613	655	14.05	20231004	1393	-46.37	20230613	655	14.05	20231004	0.00	N	008290	500	203 억		1175063	N	N	0	N	00	N
93	20231213	130230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	755	10	2	1.34	9614407	12770	21.68	774	774	747	968	522	745	752.89	2.89	0	-2328	789	766	754	731	719	761	726	203	223	500	440	1	1	40693679	307	-8.78	2.06	12	0.03	-86.00	366.00	1393	20230613	-45.80	600	20221209	25.83	1393	-45.80	20230613	655	15.27	20231004	1393	-45.80	20230613	655	15.27	20231004	0.00	N	008290	500	203 억		1175063	N	N	0	N	00	N
94	20231213	120228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	756	11	2	1.48	7547048	10012	17.00	774	774	747	968	522	745	753.80	2.89	0	-2363	789	766	754	731	719	761	726	203	223	500	440	1	1	40693679	308	-8.79	2.07	12	0.02	-86.00	366.00	1393	20230613	-45.73	600	20221209	26.00	1393	-45.73	20230613	655	15.42	20231004	1393	-45.73	20230613	655	15.42	20231004	0.00	N	008290	500	203 억		1175063	N	N	0	N	00	N
95	20231213	110229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	756	11	2	1.48	6547576	8689	14.75	774	774	747	968	522	745	753.55	2.89	0	-2261	789	766	754	731	719	761	726	203	223	500	440	1	1	40693679	308	-8.79	2.07	12	0.02	-86.00	366.00	1393	20230613	-45.73	600	20221209	26.00	1393	-45.73	20230613	655	15.42	20231004	1393	-45.73	20230613	655	15.42	20231004	0.00	N	008290	500	203 억		1175063	N	N	0	N	00	N
96	20231213	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	762	17	2	2.28	5454618	7241	12.30	774	774	747	968	522	745	753.30	2.89	0	-1966	789	766	754	731	719	761	726	203	223	500	440	1	1	40693679	310	-8.86	2.08	12	0.02	-86.00	366.00	1393	20230613	-45.30	600	20221209	27.00	1393	-45.30	20230613	655	16.34	20231004	1393	-45.30	20230613	655	16.34	20231004	0.00	N	008290	500	203 억		1175063	N	N	0	N	00	N
97	20231213	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	757	12	2	1.61	1101032	1455	2.47	774	774	754	968	522	745	756.72	2.89	0	934	789	766	754	731	719	761	726	203	223	500	440	1	1	40693679	308	-8.80	2.07	12	0.00	-86.00	366.00	1393	20230613	-45.66	600	20221209	26.17	1393	-45.66	20230613	655	15.57	20231004	1393	-45.66	20230613	655	15.57	20231004	0.00	N	008290	500	203 억		1175063	N	N	0	N	00	N
98	20231212	160220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	-7	5	-0.93	44334761	58638	98.47	752	777	742	977	527	752	756.08	2.90	0	-3267	792	772	762	742	732	767	737	203	225	500	450	1	1	40693679	303	-8.66	2.04	12	0.14	-86.00	366.00	1393	20230613	-46.52	591	20221208	26.06	1393	-46.52	20230613	655	13.74	20231004	1393	-46.52	20230613	655	13.74	20231004	0.00	N	008290	500	203 억		1178329	N	N	0	N	00	N
99	20231212	150225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	2	2	0.27	38809396	51257	86.08	752	777	751	977	527	752	757.15	2.90	0	-3237	792	772	762	742	732	767	737	203	225	500	450	1	1	40693679	307	-8.77	2.06	12	0.13	-86.00	366.00	1393	20230613	-45.87	591	20221208	27.58	1393	-45.87	20230613	655	15.11	20231004	1393	-45.87	20230613	655	15.11	20231004	0.00	N	008290	500	203 억		1178329	N	N	0	N	00	N
100	20231212	140219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	0	3	0.00	33993852	44857	75.33	752	777	752	977	527	752	757.83	2.90	0	-2681	792	772	762	742	732	767	737	203	225	500	450	1	1	40693679	306	-8.74	2.05	12	0.11	-86.00	366.00	1393	20230613	-46.02	591	20221208	27.24	1393	-46.02	20230613	655	14.81	20231004	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1178329	N	N	0	N	00	N
101	20231212	130217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	762	10	2	1.33	19549056	25694	43.15	752	777	752	977	527	752	760.84	2.90	0	-2729	792	772	762	742	732	767	737	203	225	500	450	1	1	40693679	310	-8.86	2.08	12	0.06	-86.00	366.00	1393	20230613	-45.30	591	20221208	28.93	1393	-45.30	20230613	655	16.34	20231004	1393	-45.30	20230613	655	16.34	20231004	0.00	N	008290	500	203 억		1178329	N	N	0	N	00	N
102	20231212	120216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	762	10	2	1.33	18564288	24398	40.97	752	777	752	977	527	752	760.89	2.90	0	-2875	792	772	762	742	732	767	737	203	225	500	450	1	1	40693679	310	-8.86	2.08	12	0.06	-86.00	366.00	1393	20230613	-45.30	591	20221208	28.93	1393	-45.30	20230613	655	16.34	20231004	1393	-45.30	20230613	655	16.34	20231004	0.00	N	008290	500	203 억		1178329	N	N	0	N	00	N
103	20231212	110217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	763	11	2	1.46	18099288	23786	39.94	752	777	752	977	527	752	760.92	2.90	0	-2915	792	772	762	742	732	767	737	203	225	500	450	1	1	40693679	310	-8.87	2.08	12	0.06	-86.00	366.00	1393	20230613	-45.23	591	20221208	29.10	1393	-45.23	20230613	655	16.49	20231004	1393	-45.23	20230613	655	16.49	20231004	0.00	N	008290	500	203 억		1178329	N	N	0	N	00	N
104	20231212	100225	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	772	20	2	2.66	13651878	18001	30.23	752	777	752	977	527	752	758.40	2.90	0	-3059	792	772	762	742	732	767	737	203	225	500	450	1	1	40693679	314	-8.98	2.11	12	0.04	-86.00	366.00	1393	20230613	-44.58	591	20221208	30.63	1393	-44.58	20230613	655	17.86	20231004	1393	-44.58	20230613	655	17.86	20231004	0.00	N	008290	500	203 억		1178329	N	N	0	N	00	N
105	20231212	090221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	766	14	2	1.86	7917853	10529	17.68	752	766	752	977	527	752	752.00	2.90	0	-808	792	772	762	742	732	767	737	203	225	500	450	1	1	40693679	312	-8.91	2.09	12	0.03	-86.00	366.00	1393	20230613	-45.01	591	20221208	29.61	1393	-45.01	20230613	655	16.95	20231004	1393	-45.01	20230613	655	16.95	20231004	0.00	N	008290	500	203 억		1178329	N	N	0	N	00	N
106	20231211	160223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	-25	5	-3.22	45687471	59549	160.28	777	782	752	1010	544	777	767.48	2.92	3632	-5610	796	786	773	763	750	791	768	203	233	500	460	1	1	40693679	306	-8.74	2.05	12	0.15	-86.00	366.00	1393	20230613	-46.02	591	20221208	27.24	1393	-46.02	20230613	655	14.81	20231004	1393	-46.02	20230613	655	14.81	20231004	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
107	20231211	150223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	758	-19	5	-2.45	39373545	51162	137.71	777	782	754	1010	544	777	769.59	2.92	3632	-5439	796	786	773	763	750	791	768	203	233	500	460	1	1	40693679	308	-8.81	2.07	12	0.13	-86.00	366.00	1393	20230613	-45.59	591	20221208	28.26	1393	-45.59	20230613	655	15.73	20231004	1393	-45.59	20230613	655	15.73	20231004	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
108	20231211	140222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	758	-19	5	-2.45	33074090	42832	115.29	777	782	754	1010	544	777	772.18	2.92	3632	-5242	796	786	773	763	750	791	768	203	233	500	460	1	1	40693679	308	-8.81	2.07	12	0.11	-86.00	366.00	1393	20230613	-45.59	591	20221208	28.26	1393	-45.59	20230613	655	15.73	20231004	1393	-45.59	20230613	655	15.73	20231004	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
109	20231211	130224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	768	-9	5	-1.16	28142405	36371	97.90	777	782	768	1010	544	777	773.76	2.92	3632	-5858	796	786	773	763	750	791	768	203	233	500	460	1	1	40693679	313	-8.93	2.10	12	0.09	-86.00	366.00	1393	20230613	-44.87	591	20221208	29.95	1393	-44.87	20230613	655	17.25	20231004	1393	-44.87	20230613	655	17.25	20231004	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
110	20231211	120224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	770	-7	5	-0.90	24361335	31452	84.66	777	782	769	1010	544	777	774.56	2.92	3632	-5695	796	786	773	763	750	791	768	203	233	500	460	1	1	40693679	313	-8.95	2.10	12	0.08	-86.00	366.00	1393	20230613	-44.72	591	20221208	30.29	1393	-44.72	20230613	655	17.56	20231004	1393	-44.72	20230613	655	17.56	20231004	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
111	20231211	110222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	771	-6	5	-0.77	21996569	28379	76.38	777	782	769	1010	544	777	775.10	2.92	3632	-4169	796	786	773	763	750	791	768	203	233	500	460	1	1	40693679	314	-8.97	2.11	12	0.07	-86.00	366.00	1393	20230613	-44.65	591	20221208	30.46	1393	-44.65	20230613	655	17.71	20231004	1393	-44.65	20230613	655	17.71	20231004	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
112	20231211	100222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	774	-3	5	-0.39	15218911	19583	52.71	777	782	774	1010	544	777	777.15	2.92	3632	-2965	796	786	773	763	750	791	768	203	233	500	460	1	1	40693679	315	-9.00	2.11	12	0.05	-86.00	366.00	1393	20230613	-44.44	591	20221208	30.96	1393	-44.44	20230613	655	18.17	20231004	1393	-44.44	20230613	655	18.17	20231004	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
113	20231211	090223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	782	5	2	0.64	2835358	3649	9.82	777	782	777	1010	544	777	777.02	2.92	3632	-490	796	786	773	763	750	791	768	203	233	500	460	1	1	40693679	318	-9.09	2.14	12	0.01	-86.00	366.00	1393	20230613	-43.86	591	20221208	32.32	1393	-43.86	20230613	655	19.39	20231004	1393	-43.86	20230613	655	19.39	20231004	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
114	20231208	160220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	777	13	2	1.70	28433461	37153	71.01	764	783	760	993	535	764	765.31	2.92	0	-4679	782	773	766	757	750	777	761	203	229	500	450	1	1	40693679	316	-9.03	2.12	12	0.09	-86.00	366.00	1393	20230613	-44.22	591	20221208	31.47	1393	-44.22	20230613	655	18.63	20231004	1393	-44.22	20230613	591	31.47	20221208	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
115	20231208	150221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	771	7	2	0.92	26800923	35044	66.98	764	783	760	993	535	764	764.78	2.92	0	-4446	782	773	766	757	750	777	761	203	229	500	450	1	1	40693679	314	-8.97	2.11	12	0.09	-86.00	366.00	1393	20230613	-44.65	591	20221208	30.46	1393	-44.65	20230613	655	17.71	20231004	1393	-44.65	20230613	591	30.46	20221208	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
116	20231208	140221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	766	2	2	0.26	24982957	32678	62.45	764	783	760	993	535	764	764.52	2.92	0	-3545	782	773	766	757	750	777	761	203	229	500	450	1	1	40693679	312	-8.91	2.09	12	0.08	-86.00	366.00	1393	20230613	-45.01	591	20221208	29.61	1393	-45.01	20230613	655	16.95	20231004	1393	-45.01	20230613	591	29.61	20221208	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
117	20231208	130220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	763	-1	5	-0.13	24057126	31465	60.13	764	783	760	993	535	764	764.57	2.92	0	-3129	782	773	766	757	750	777	761	203	229	500	450	1	1	40693679	310	-8.87	2.08	12	0.08	-86.00	366.00	1393	20230613	-45.23	591	20221208	29.10	1393	-45.23	20230613	655	16.49	20231004	1393	-45.23	20230613	591	29.10	20221208	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
118	20231208	120220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	765	1	2	0.13	22502430	29421	56.23	764	783	760	993	535	764	764.84	2.92	0	-3126	782	773	766	757	750	777	761	203	229	500	450	1	1	40693679	311	-8.90	2.09	12	0.07	-86.00	366.00	1393	20230613	-45.08	591	20221208	29.44	1393	-45.08	20230613	655	16.79	20231004	1393	-45.08	20230613	591	29.44	20221208	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
119	20231208	110220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	769	5	2	0.65	20103838	26267	50.20	764	783	762	993	535	764	765.36	2.92	0	-3396	782	773	766	757	750	777	761	203	229	500	450	1	1	40693679	313	-8.94	2.10	12	0.06	-86.00	366.00	1393	20230613	-44.80	591	20221208	30.12	1393	-44.80	20230613	655	17.40	20231004	1393	-44.80	20230613	591	30.12	20221208	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
120	20231208	100221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	766	2	2	0.26	15925809	20817	39.78	764	783	764	993	535	764	765.04	2.92	0	-2581	782	773	766	757	750	777	761	203	229	500	450	1	1	40693679	312	-8.91	2.09	12	0.05	-86.00	366.00	1393	20230613	-45.01	591	20221208	29.61	1393	-45.01	20230613	655	16.95	20231004	1393	-45.01	20230613	591	29.61	20221208	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
121	20231208	090220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	771	7	2	0.92	13355619	17471	33.39	764	783	764	993	535	764	764.45	2.92	0	-1626	782	773	766	757	750	777	761	203	229	500	450	1	1	40693679	314	-8.97	2.11	12	0.04	-86.00	366.00	1393	20230613	-44.65	591	20221208	30.46	1393	-44.65	20230613	655	17.71	20231004	1393	-44.65	20230613	591	30.46	20221208	0.00	N	008290	500	203 억		1187571	N	N	0	N	00	N
122	20231207	160219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	764	3	2	0.39	39210799	51445	91.18	761	775	759	989	533	761	762.19	2.94	0	-9205	813	787	755	729	697	800	742	203	228	500	450	1	1	40693679	311	-8.88	2.09	12	0.13	-86.00	366.00	1393	20230613	-45.15	591	20221208	29.27	1393	-45.15	20230613	655	16.64	20231004	1393	-45.15	20230613	591	29.27	20221208	0.00	N	008290	500	203 억		1196775	N	N	0	N	00	N
123	20231207	150220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	765	4	2	0.53	33268086	43642	77.35	761	775	759	989	533	761	762.30	2.94	0	-9185	813	787	755	729	697	800	742	203	228	500	450	1	1	40693679	311	-8.90	2.09	12	0.11	-86.00	366.00	1393	20230613	-45.08	591	20221208	29.44	1393	-45.08	20230613	655	16.79	20231004	1393	-45.08	20230613	591	29.44	20221208	0.00	N	008290	500	203 억		1196775	N	N	0	N	00	N
124	20231207	140221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	761	0	3	0.00	29188830	38301	67.88	761	775	759	989	533	761	762.09	2.94	0	-8396	813	787	755	729	697	800	742	203	228	500	450	1	1	40693679	310	-8.85	2.08	12	0.09	-86.00	366.00	1393	20230613	-45.37	591	20221208	28.76	1393	-45.37	20230613	655	16.18	20231004	1393	-45.37	20230613	591	28.76	20221208	0.00	N	008290	500	203 억		1196775	N	N	0	N	00	N
125	20231207	130218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	766	5	2	0.66	24447799	32083	56.86	761	775	759	989	533	761	762.02	2.94	0	-7722	813	787	755	729	697	800	742	203	228	500	450	1	1	40693679	312	-8.91	2.09	12	0.08	-86.00	366.00	1393	20230613	-45.01	591	20221208	29.61	1393	-45.01	20230613	655	16.95	20231004	1393	-45.01	20230613	591	29.61	20221208	0.00	N	008290	500	203 억		1196775	N	N	0	N	00	N
126	20231207	120219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	766	5	2	0.66	20858526	27381	48.53	761	775	759	989	533	761	761.79	2.94	0	-6970	813	787	755	729	697	800	742	203	228	500	450	1	1	40693679	312	-8.91	2.09	12	0.07	-86.00	366.00	1393	20230613	-45.01	591	20221208	29.61	1393	-45.01	20230613	655	16.95	20231004	1393	-45.01	20230613	591	29.61	20221208	0.00	N	008290	500	203 억		1196775	N	N	0	N	00	N
127	20231207	110216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	761	0	3	0.00	19164907	25167	44.60	761	775	759	989	533	761	761.51	2.94	0	-6695	813	787	755	729	697	800	742	203	228	500	450	1	1	40693679	310	-8.85	2.08	12	0.06	-86.00	366.00	1393	20230613	-45.37	591	20221208	28.76	1393	-45.37	20230613	655	16.18	20231004	1393	-45.37	20230613	591	28.76	20221208	0.00	N	008290	500	203 억		1196775	N	N	0	N	00	N
128	20231207	100219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	761	0	3	0.00	9824622	12893	22.85	761	775	761	989	533	761	762.01	2.94	0	-903	813	787	755	729	697	800	742	203	228	500	450	1	1	40693679	310	-8.85	2.08	12	0.03	-86.00	366.00	1393	20230613	-45.37	591	20221208	28.76	1393	-45.37	20230613	655	16.18	20231004	1393	-45.37	20230613	591	28.76	20221208	0.00	N	008290	500	203 억		1196775	N	N	0	N	00	N
129	20231207	090219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	763	2	2	0.26	5735211	7529	13.34	761	766	761	989	533	761	761.75	2.94	0	-731	813	787	755	729	697	800	742	203	228	500	450	1	1	40693679	310	-8.87	2.08	12	0.02	-86.00	366.00	1393	20230613	-45.23	591	20221208	29.10	1393	-45.23	20230613	655	16.49	20231004	1393	-45.23	20230613	591	29.10	20221208	0.00	N	008290	500	203 억		1196775	N	N	0	N	00	N
130	20231206	160215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	761	16	2	2.15	42508389	56424	104.09	745	781	723	968	522	745	753.37	2.98	0	-17875	774	759	747	732	720	753	726	203	223	500	440	1	1	40693679	310	-8.85	2.08	12	0.14	-86.00	366.00	1393	20230613	-45.37	591	20221208	28.76	1393	-45.37	20230613	655	16.18	20231004	1393	-45.37	20230613	591	28.76	20221208	0.00	N	008290	500	203 억		1214650	N	N	0	N	00	N
131	20231206	150221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	765	20	2	2.68	41577753	55203	101.83	745	781	723	968	522	745	753.18	2.98	0	-17840	774	759	747	732	720	753	726	203	223	500	440	1	1	40693679	311	-8.90	2.09	12	0.14	-86.00	366.00	1393	20230613	-45.08	591	20221208	29.44	1393	-45.08	20230613	655	16.79	20231004	1393	-45.08	20230613	591	29.44	20221208	0.00	N	008290	500	203 억		1214650	N	N	0	N	00	N
132	20231206	140218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	764	19	2	2.55	35567885	47333	87.32	745	781	723	968	522	745	751.44	2.98	0	-16373	774	759	747	732	720	753	726	203	223	500	440	1	1	40693679	311	-8.88	2.09	12	0.12	-86.00	366.00	1393	20230613	-45.15	591	20221208	29.27	1393	-45.15	20230613	655	16.64	20231004	1393	-45.15	20230613	591	29.27	20221208	0.00	N	008290	500	203 억		1214650	N	N	0	N	00	N
133	20231206	130218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	762	17	2	2.28	33528283	44657	82.38	745	781	723	968	522	745	750.80	2.98	0	-16107	774	759	747	732	720	753	726	203	223	500	440	1	1	40693679	310	-8.86	2.08	12	0.11	-86.00	366.00	1393	20230613	-45.30	591	20221208	28.93	1393	-45.30	20230613	655	16.34	20231004	1393	-45.30	20230613	591	28.93	20221208	0.00	N	008290	500	203 억		1214650	N	N	0	N	00	N
134	20231206	120216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	764	19	2	2.55	32023378	42682	78.74	745	781	723	968	522	745	750.28	2.98	0	-16107	774	759	747	732	720	753	726	203	223	500	440	1	1	40693679	311	-8.88	2.09	12	0.10	-86.00	366.00	1393	20230613	-45.15	591	20221208	29.27	1393	-45.15	20230613	655	16.64	20231004	1393	-45.15	20230613	591	29.27	20221208	0.00	N	008290	500	203 억		1214650	N	N	0	N	00	N
135	20231206	110220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	775	30	2	4.03	27961143	37345	68.89	745	781	723	968	522	745	748.73	2.98	0	-16221	774	759	747	732	720	753	726	203	223	500	440	1	1	40693679	315	-9.01	2.12	12	0.09	-86.00	366.00	1393	20230613	-44.36	591	20221208	31.13	1393	-44.36	20230613	655	18.32	20231004	1393	-44.36	20230613	591	31.13	20221208	0.00	N	008290	500	203 억		1214650	N	N	0	N	00	N
136	20231206	100217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	747	2	2	0.27	19117514	25730	47.46	745	749	723	968	522	745	743.00	2.98	0	-12542	774	759	747	732	720	753	726	203	223	500	440	1	1	40693679	304	-8.69	2.04	12	0.06	-86.00	366.00	1393	20230613	-46.37	591	20221208	26.40	1393	-46.37	20230613	655	14.05	20231004	1393	-46.37	20230613	591	26.40	20221208	0.00	N	008290	500	203 억		1214650	N	N	0	N	00	N
137	20231206	090219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	723	-22	5	-2.95	13326681	17934	33.08	745	746	723	968	522	745	743.10	2.98	0	-11720	774	759	747	732	720	753	726	203	223	500	440	1	1	40693679	294	-8.41	1.98	12	0.04	-86.00	366.00	1393	20230613	-48.10	591	20221208	22.34	1393	-48.10	20230613	655	10.38	20231004	1393	-48.10	20230613	591	22.34	20221208	0.00	N	008290	500	203 억		1214650	N	N	0	N	00	N
138	20231205	160218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	-3	5	-0.40	40451807	54209	69.76	750	762	735	972	524	748	746.22	3.04	0	-21634	797	772	760	735	723	766	729	203	224	500	440	1	1	40693679	303	-8.66	2.04	12	0.13	-86.00	366.00	1393	20230613	-46.52	591	20221208	26.06	1393	-46.52	20230613	655	13.74	20231004	1393	-46.52	20230613	591	26.06	20221208	0.00	N	008290	500	203 억		1236284	N	N	0	N	00	N
139	20231205	150219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	740	-8	5	-1.07	31891304	42744	55.01	750	762	736	972	524	748	746.10	3.04	0	-20360	797	772	760	735	723	766	729	203	224	500	440	1	1	40693679	301	-8.60	2.02	12	0.11	-86.00	366.00	1393	20230613	-46.88	591	20221208	25.21	1393	-46.88	20230613	655	12.98	20231004	1393	-46.88	20230613	591	25.21	20221208	0.00	N	008290	500	203 억		1236284	N	N	0	N	00	N
140	20231205	140219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	-4	5	-0.53	25966246	34734	44.70	750	762	740	972	524	748	747.57	3.04	0	-18503	797	772	760	735	723	766	729	203	224	500	440	1	1	40693679	303	-8.65	2.03	12	0.09	-86.00	366.00	1393	20230613	-46.59	591	20221208	25.89	1393	-46.59	20230613	655	13.59	20231004	1393	-46.59	20230613	591	25.89	20221208	0.00	N	008290	500	203 억		1236284	N	N	0	N	00	N
141	20231205	130218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	749	1	2	0.13	24220875	32392	41.69	750	762	740	972	524	748	747.74	3.04	0	-17906	797	772	760	735	723	766	729	203	224	500	440	1	1	40693679	305	-8.71	2.05	12	0.08	-86.00	366.00	1393	20230613	-46.23	591	20221208	26.73	1393	-46.23	20230613	655	14.35	20231004	1393	-46.23	20230613	591	26.73	20221208	0.00	N	008290	500	203 억		1236284	N	N	0	N	00	N
142	20231205	120218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	745	-3	5	-0.40	21322340	28514	36.69	750	762	740	972	524	748	747.78	3.04	0	-18746	797	772	760	735	723	766	729	203	224	500	440	1	1	40693679	303	-8.66	2.04	12	0.07	-86.00	366.00	1393	20230613	-46.52	591	20221208	26.06	1393	-46.52	20230613	655	13.74	20231004	1393	-46.52	20230613	591	26.06	20221208	0.00	N	008290	500	203 억		1236284	N	N	0	N	00	N
143	20231205	110218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	-2	5	-0.27	18354434	24535	31.57	750	762	740	972	524	748	748.09	3.04	0	-17362	797	772	760	735	723	766	729	203	224	500	440	1	1	40693679	304	-8.67	2.04	12	0.06	-86.00	366.00	1393	20230613	-46.45	591	20221208	26.23	1393	-46.45	20230613	655	13.89	20231004	1393	-46.45	20230613	591	26.23	20221208	0.00	N	008290	500	203 억		1236284	N	N	0	N	00	N
144	20231205	100218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	753	5	2	0.67	2679927	3570	4.59	750	762	748	972	524	748	750.68	3.04	0	-496	797	772	760	735	723	766	729	203	224	500	440	1	1	40693679	306	-8.76	2.06	12	0.01	-86.00	366.00	1393	20230613	-45.94	591	20221208	27.41	1393	-45.94	20230613	655	14.96	20231004	1393	-45.94	20230613	591	27.41	20221208	0.00	N	008290	500	203 억		1236284	N	N	0	N	00	N
145	20231205	090216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	12	2	1.60	292782	390	0.50	750	762	750	972	524	748	750.72	3.04	0	-56	797	772	760	735	723	766	729	203	224	500	440	1	1	40693679	309	-8.84	2.08	12	0.00	-86.00	366.00	1393	20230613	-45.44	591	20221208	28.60	1393	-45.44	20230613	655	16.03	20231004	1393	-45.44	20230613	591	28.60	20221208	0.00	N	008290	500	203 억		1236284	N	N	0	N	00	N
146	20231204	160218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	0	3	0.00	59159318	77706	55.64	785	785	748	972	524	748	761.39	3.05	0	-4544	789	768	744	723	699	779	734	203	224	500	440	1	1	40693679	304	-8.70	2.04	12	0.19	-86.00	366.00	1393	20230613	-46.30	591	20221208	26.57	1393	-46.30	20230613	655	14.20	20231004	1393	-46.30	20230613	591	26.57	20221208	0.00	N	008290	500	203 억		1241141	N	N	0	N	00	N
147	20231204	150219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	767	19	2	2.54	53806416	70588	50.54	785	785	748	972	524	748	762.26	3.05	0	-4747	789	768	744	723	699	779	734	203	224	500	440	1	1	40693679	312	-8.92	2.10	12	0.17	-86.00	366.00	1393	20230613	-44.94	591	20221208	29.78	1393	-44.94	20230613	655	17.10	20231004	1393	-44.94	20230613	591	29.78	20221208	0.00	N	008290	500	203 억		1241141	N	N	0	N	00	N
148	20231204	140217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	760	12	2	1.60	38618697	50708	36.31	785	785	748	972	524	748	761.59	3.05	0	-3579	789	768	744	723	699	779	734	203	224	500	440	1	1	40693679	309	-8.84	2.08	12	0.12	-86.00	366.00	1393	20230613	-45.44	591	20221208	28.60	1393	-45.44	20230613	655	16.03	20231004	1393	-45.44	20230613	591	28.60	20221208	0.00	N	008290	500	203 억		1241141	N	N	0	N	00	N
149	20231204	130216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	755	7	2	0.94	35172563	46153	33.05	785	785	748	972	524	748	762.09	3.05	0	-3015	789	768	744	723	699	779	734	203	224	500	440	1	1	40693679	307	-8.78	2.06	12	0.11	-86.00	366.00	1393	20230613	-45.80	591	20221208	27.75	1393	-45.80	20230613	655	15.27	20231004	1393	-45.80	20230613	591	27.75	20221208	0.00	N	008290	500	203 억		1241141	N	N	0	N	00	N
150	20231204	120217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	6	2	0.80	35168033	46147	33.04	785	785	748	972	524	748	762.09	3.05	0	-3015	789	768	744	723	699	779	734	203	224	500	440	1	1	40693679	307	-8.77	2.06	12	0.11	-86.00	366.00	1393	20230613	-45.87	591	20221208	27.58	1393	-45.87	20230613	655	15.11	20231004	1393	-45.87	20230613	591	27.58	20221208	0.00	N	008290	500	203 억		1241141	N	N	0	N	00	N
151	20231204	110218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	754	6	2	0.80	33810554	44346	31.75	785	785	748	972	524	748	762.43	3.05	0	-3025	789	768	744	723	699	779	734	203	224	500	440	1	1	40693679	307	-8.77	2.06	12	0.11	-86.00	366.00	1393	20230613	-45.87	591	20221208	27.58	1393	-45.87	20230613	655	15.11	20231004	1393	-45.87	20230613	591	27.58	20221208	0.00	N	008290	500	203 억		1241141	N	N	0	N	00	N
152	20231204	100216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	752	4	2	0.53	31033775	40651	29.11	785	785	748	972	524	748	763.42	3.05	0	-5319	789	768	744	723	699	779	734	203	224	500	440	1	1	40693679	306	-8.74	2.05	12	0.10	-86.00	366.00	1393	20230613	-46.02	591	20221208	27.24	1393	-46.02	20230613	655	14.81	20231004	1393	-46.02	20230613	591	27.24	20221208	0.00	N	008290	500	203 억		1241141	N	N	0	N	00	N
153	20231204	090216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	785	37	2	4.95	6318715	8057	5.77	785	785	751	972	524	748	784.25	3.05	0	-2302	789	768	744	723	699	779	734	203	224	500	440	1	1	40693679	319	-9.13	2.14	12	0.02	-86.00	366.00	1393	20230613	-43.65	591	20221208	32.83	1393	-43.65	20230613	655	19.85	20231004	1393	-43.65	20230613	591	32.83	20221208	0.00	N	008290	500	203 억		1241141	N	N	0	N	00	N
154	20231201	160216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	28	2	3.89	103670889	139667	294.59	720	765	720	936	504	720	742.39	3.01	0	15636	724	721	717	714	710	723	716	203	216	500	430	1	1	40693679	304	-8.70	2.04	12	0.34	-86.00	366.00	1393	20230613	-46.30	591	20221208	26.57	1393	-46.30	20230613	655	14.20	20231004	1393	-46.30	20230613	591	26.57	20221208	0.00	N	008290	500	203 억		1225828	N	N	0	N	00	N
155	20231201	150217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	746	26	2	3.61	98150452	132256	278.96	720	765	720	936	504	720	742.25	3.01	0	15084	724	721	717	714	710	723	716	203	216	500	430	1	1	40693679	304	-8.67	2.04	12	0.33	-86.00	366.00	1393	20230613	-46.45	591	20221208	26.23	1393	-46.45	20230613	655	13.89	20231004	1393	-46.45	20230613	591	26.23	20221208	0.00	N	008290	500	203 억		1225828	N	N	0	N	00	N
156	20231201	140216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	748	28	2	3.89	97716217	131673	277.73	720	765	720	936	504	720	742.24	3.01	0	14966	724	721	717	714	710	723	716	203	216	500	430	1	1	40693679	304	-8.70	2.04	12	0.32	-86.00	366.00	1393	20230613	-46.30	591	20221208	26.57	1393	-46.30	20230613	655	14.20	20231004	1393	-46.30	20230613	591	26.57	20221208	0.00	N	008290	500	203 억		1225828	N	N	0	N	00	N
157	20231201	130216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	742	22	2	3.06	87212346	117602	248.05	720	765	720	936	504	720	741.73	3.01	0	15425	724	721	717	714	710	723	716	203	216	500	430	1	1	40693679	302	-8.63	2.03	12	0.29	-86.00	366.00	1393	20230613	-46.73	591	20221208	25.55	1393	-46.73	20230613	655	13.28	20231004	1393	-46.73	20230613	591	25.55	20221208	0.00	N	008290	500	203 억		1225828	N	N	0	N	00	N
158	20231201	120217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	733	13	2	1.81	74051396	99823	210.55	720	765	720	936	504	720	741.99	3.01	0	8351	724	721	717	714	710	723	716	203	216	500	430	1	1	40693679	298	-8.52	2.00	12	0.25	-86.00	366.00	1393	20230613	-47.38	591	20221208	24.03	1393	-47.38	20230613	655	11.91	20231004	1393	-47.38	20230613	591	24.03	20221208	0.00	N	008290	500	203 억		1225828	N	N	0	N	00	N
159	20231201	110216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	744	24	2	3.33	73608306	99220	209.28	720	765	720	936	504	720	742.04	3.01	0	8090	724	721	717	714	710	723	716	203	216	500	430	1	1	40693679	303	-8.65	2.03	12	0.24	-86.00	366.00	1393	20230613	-46.59	591	20221208	25.89	1393	-46.59	20230613	655	13.59	20231004	1393	-46.59	20230613	591	25.89	20221208	0.00	N	008290	500	203 억		1225828	N	N	0	N	00	N
160	20231201	100217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	735	15	2	2.08	27156287	37316	78.71	720	740	720	936	504	720	727.90	3.01	0	2873	724	721	717	714	710	723	716	203	216	500	430	1	1	40693679	299	-8.55	2.01	12	0.09	-86.00	366.00	1393	20230613	-47.24	591	20221208	24.37	1393	-47.24	20230613	655	12.21	20231004	1393	-47.24	20230613	591	24.37	20221208	0.00	N	008290	500	203 억		1225828	N	N	0	N	00	N
161	20231201	090214	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	724	4	2	0.56	8023736	11139	23.50	720	724	720	936	504	720	720.35	3.01	0	-663	724	721	717	714	710	723	716	203	216	500	430	1	1	40693679	295	-8.42	1.98	12	0.03	-86.00	366.00	1393	20230613	-48.03	591	20221208	22.50	1393	-48.03	20230613	655	10.53	20231004	1393	-48.03	20230613	591	22.50	20221208	0.00	N	008290	500	203 억		1225828	N	N	0	N	00	N