KissMeData/065060/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	160636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	114514368	206797	115.93	576	576	546	748	404	576	553.88	1.17	-56260	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
3	20231229	150632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	114514368	206797	115.93	576	576	546	748	404	576	553.88	1.17	-56260	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
4	20231229	140633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	114514368	206797	115.93	576	576	546	748	404	576	553.88	1.17	-56260	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
5	20231229	130632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	114514368	206797	115.93	576	576	546	748	404	576	553.88	1.17	-56260	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
6	20231229	120634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	114514368	206797	115.93	576	576	546	748	404	576	553.88	1.17	-56260	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
7	20231229	110606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	114514368	206797	115.93	576	576	546	748	404	576	553.88	1.17	-56260	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
8	20231229	100612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	114514368	206797	115.93	576	576	546	748	404	576	553.88	1.17	-56260	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
9	20231229	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	114514368	206797	115.93	576	576	546	748	404	576	553.88	1.17	-56260	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1258806	N	N	0	N	00	N
10	20231228	160606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	112064810	202327	113.43	576	576	546	748	404	576	553.88	1.22	0	-56265	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.19	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1315066	N	N	0	N	00	N
11	20231228	150612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	547	-29	5	-5.03	104949367	189340	106.15	576	576	546	748	404	576	554.29	1.22	0	-54048	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	591	-8.82	1.09	12	0.18	-62.00	502.00	664	20231201	-17.62	332	20230314	64.76	664	-17.62	20231201	332	64.76	20230314	664	-17.62	20231201	332	64.76	20230314	0.00	N	065060	500	540 억		1315066	N	N	0	N	00	N
12	20231228	140606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	550	-26	5	-4.51	95086394	171366	96.07	576	576	546	748	404	576	554.87	1.22	0	-49551	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	594	-8.87	1.10	12	0.16	-62.00	502.00	664	20231201	-17.17	332	20230314	65.66	664	-17.17	20231201	332	65.66	20230314	664	-17.17	20231201	332	65.66	20230314	0.00	N	065060	500	540 억		1315066	N	N	0	N	00	N
13	20231228	130606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	550	-26	5	-4.51	85415119	153908	86.28	576	576	546	748	404	576	554.98	1.22	0	-37959	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	594	-8.87	1.10	12	0.14	-62.00	502.00	664	20231201	-17.17	332	20230314	65.66	664	-17.17	20231201	332	65.66	20230314	664	-17.17	20231201	332	65.66	20230314	0.00	N	065060	500	540 억		1315066	N	N	0	N	00	N
14	20231228	120608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	547	-29	5	-5.03	78563850	141453	79.30	576	576	546	748	404	576	555.41	1.22	0	-31460	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	591	-8.82	1.09	12	0.13	-62.00	502.00	664	20231201	-17.62	332	20230314	64.76	664	-17.62	20231201	332	64.76	20230314	664	-17.62	20231201	332	64.76	20230314	0.00	N	065060	500	540 억		1315066	N	N	0	N	00	N
15	20231228	110608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-28	5	-4.86	68372881	122846	68.87	576	576	547	748	404	576	556.57	1.22	0	-23388	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	592	-8.84	1.09	12	0.11	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	540 억		1315066	N	N	0	N	00	N
16	20231228	100606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	553	-23	5	-3.99	36798950	65623	36.79	576	576	550	748	404	576	560.76	1.22	0	-5724	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	597	-8.92	1.10	12	0.06	-62.00	502.00	664	20231201	-16.72	332	20230314	66.57	664	-16.72	20231201	332	66.57	20230314	664	-16.72	20231201	332	66.57	20230314	0.00	N	065060	500	540 억		1315066	N	N	0	N	00	N
17	20231228	090606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	568	-8	5	-1.39	8836752	15518	8.70	576	576	563	748	404	576	569.45	1.22	0	1023	596	585	569	558	542	591	564	540	172	500	400	1	1	108008044	613	-9.16	1.13	12	0.01	-62.00	502.00	664	20231201	-14.46	332	20230314	71.08	664	-14.46	20231201	332	71.08	20230314	664	-14.46	20231201	332	71.08	20230314	0.00	N	065060	500	540 억		1315066	N	N	0	N	00	N
18	20231227	160602	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	7	2	1.23	102175320	178352	90.94	569	580	553	739	399	569	572.89	1.23	0	-8179	593	581	563	551	533	587	557	540	170	500	390	1	1	108008044	622	-9.29	1.15	12	0.17	-62.00	502.00	664	20231201	-13.25	332	20230314	73.49	664	-13.25	20231201	332	73.49	20230314	664	-13.25	20231201	332	73.49	20230314	0.00	N	065060	500	540 억		1323682	N	N	0	N	00	N
19	20231227	150610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	7	2	1.23	94039320	164227	83.74	569	580	553	739	399	569	572.62	1.23	0	-8376	593	581	563	551	533	587	557	540	170	500	390	1	1	108008044	622	-9.29	1.15	12	0.15	-62.00	502.00	664	20231201	-13.25	332	20230314	73.49	664	-13.25	20231201	332	73.49	20230314	664	-13.25	20231201	332	73.49	20230314	0.00	N	065060	500	540 억		1323682	N	N	0	N	00	N
20	20231227	140608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	578	9	2	1.58	78675107	137559	70.14	569	580	553	739	399	569	571.94	1.23	0	-595	593	581	563	551	533	587	557	540	170	500	390	1	1	108008044	624	-9.32	1.15	12	0.13	-62.00	502.00	664	20231201	-12.95	332	20230314	74.10	664	-12.95	20231201	332	74.10	20230314	664	-12.95	20231201	332	74.10	20230314	0.00	N	065060	500	540 억		1323682	N	N	0	N	00	N
21	20231227	130603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	7	2	1.23	68984959	120776	61.58	569	580	553	739	399	569	571.18	1.23	0	5823	593	581	563	551	533	587	557	540	170	500	390	1	1	108008044	622	-9.29	1.15	12	0.11	-62.00	502.00	664	20231201	-13.25	332	20230314	73.49	664	-13.25	20231201	332	73.49	20230314	664	-13.25	20231201	332	73.49	20230314	0.00	N	065060	500	540 억		1323682	N	N	0	N	00	N
22	20231227	120603	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	573	4	2	0.70	51252475	89901	45.84	569	580	553	739	399	569	570.10	1.23	0	8206	593	581	563	551	533	587	557	540	170	500	390	1	1	108008044	619	-9.24	1.14	12	0.08	-62.00	502.00	664	20231201	-13.70	332	20230314	72.59	664	-13.70	20231201	332	72.59	20230314	664	-13.70	20231201	332	72.59	20230314	0.00	N	065060	500	540 억		1323682	N	N	0	N	00	N
23	20231227	110606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	7	2	1.23	41029470	72014	36.72	569	580	553	739	399	569	569.74	1.23	0	8449	593	581	563	551	533	587	557	540	170	500	390	1	1	108008044	622	-9.29	1.15	12	0.07	-62.00	502.00	664	20231201	-13.25	332	20230314	73.49	664	-13.25	20231201	332	73.49	20230314	664	-13.25	20231201	332	73.49	20230314	0.00	N	065060	500	540 억		1323682	N	N	0	N	00	N
24	20231227	100607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	572	3	2	0.53	27779344	48846	24.91	569	580	553	739	399	569	568.71	1.23	0	7286	593	581	563	551	533	587	557	540	170	500	390	1	1	108008044	618	-9.23	1.14	12	0.05	-62.00	502.00	664	20231201	-13.86	332	20230314	72.29	664	-13.86	20231201	332	72.29	20230314	664	-13.86	20231201	332	72.29	20230314	0.00	N	065060	500	540 억		1323682	N	N	0	N	00	N
25	20231227	090608	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	564	-5	5	-0.88	7561521	13357	6.81	569	569	553	739	399	569	566.11	1.23	0	-10093	593	581	563	551	533	587	557	540	170	500	390	1	1	108008044	609	-9.10	1.12	12	0.01	-62.00	502.00	664	20231201	-15.06	332	20230314	69.88	664	-15.06	20231201	332	69.88	20230314	664	-15.06	20231201	332	69.88	20230314	0.00	N	065060	500	540 억		1323682	N	N	0	N	00	N
26	20231226	160609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	569	24	2	4.40	109654775	196124	105.67	566	575	545	708	382	545	559.11	1.30	0	52969	586	565	555	534	524	560	529	490	163	500	380	1	1	98008044	558	-9.18	1.13	12	0.20	-62.00	502.00	664	20231201	-14.31	332	20230314	71.39	664	-14.31	20231201	332	71.39	20230314	664	-14.31	20231201	332	71.39	20230314	0.00	N	065060	500	490 억		1270718	N	N	0	N	00	N
27	20231226	150606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	570	25	2	4.59	106314759	190244	102.50	566	575	545	708	382	545	558.83	1.30	0	52416	586	565	555	534	524	560	529	490	163	500	380	1	1	98008044	559	-9.19	1.14	12	0.19	-62.00	502.00	664	20231201	-14.16	332	20230314	71.69	664	-14.16	20231201	332	71.69	20230314	664	-14.16	20231201	332	71.69	20230314	0.00	N	065060	500	490 억		1270718	N	N	0	N	00	N
28	20231226	140607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	563	18	2	3.30	96940389	173737	93.61	566	575	545	708	382	545	557.97	1.30	0	55313	586	565	555	534	524	560	529	490	163	500	380	1	1	98008044	552	-9.08	1.12	12	0.18	-62.00	502.00	664	20231201	-15.21	332	20230314	69.58	664	-15.21	20231201	332	69.58	20230314	664	-15.21	20231201	332	69.58	20230314	0.00	N	065060	500	490 억		1270718	N	N	0	N	00	N
29	20231226	130607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	569	24	2	4.40	82808168	148840	80.19	566	575	545	708	382	545	556.36	1.30	0	42871	586	565	555	534	524	560	529	490	163	500	380	1	1	98008044	558	-9.18	1.13	12	0.15	-62.00	502.00	664	20231201	-14.31	332	20230314	71.39	664	-14.31	20231201	332	71.39	20230314	664	-14.31	20231201	332	71.39	20230314	0.00	N	065060	500	490 억		1270718	N	N	0	N	00	N
30	20231226	120606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	562	17	2	3.12	54044612	98216	52.92	566	566	545	708	382	545	550.26	1.30	0	38943	586	565	555	534	524	560	529	490	163	500	380	1	1	98008044	551	-9.06	1.12	12	0.10	-62.00	502.00	664	20231201	-15.36	332	20230314	69.28	664	-15.36	20231201	332	69.28	20230314	664	-15.36	20231201	332	69.28	20230314	0.00	N	065060	500	490 억		1270718	N	N	0	N	00	N
31	20231226	110609	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	16	2	2.94	50382850	91667	49.39	566	566	545	708	382	545	549.63	1.30	0	39106	586	565	555	534	524	560	529	490	163	500	380	1	1	98008044	550	-9.05	1.12	12	0.09	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1270718	N	N	0	N	00	N
32	20231226	100606	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	549	4	2	0.73	20142011	36730	19.79	566	566	545	708	382	545	548.38	1.30	0	3307	586	565	555	534	524	560	529	490	163	500	380	1	1	98008044	538	-8.85	1.09	12	0.04	-62.00	502.00	664	20231201	-17.32	332	20230314	65.36	664	-17.32	20231201	332	65.36	20230314	664	-17.32	20231201	332	65.36	20230314	0.00	N	065060	500	490 억		1270718	N	N	0	N	00	N
33	20231226	090607	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	545	0	3	0.00	4802246	8683	4.68	566	566	545	708	382	545	553.06	1.30	0	386	586	565	555	534	524	560	529	490	163	500	380	1	1	98008044	534	-8.79	1.09	12	0.01	-62.00	502.00	664	20231201	-17.92	332	20230314	64.16	664	-17.92	20231201	332	64.16	20230314	664	-17.92	20231201	332	64.16	20230314	0.00	N	065060	500	490 억		1270718	N	N	0	N	00	N
34	20231222	160600	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	545	-11	5	-1.98	103854327	185298	163.13	556	576	545	722	390	556	560.52	1.35	0	-52688	578	567	550	539	522	572	544	490	166	500	380	1	1	98008044	534	-8.79	1.09	12	0.19	-62.00	502.00	664	20231201	-17.92	332	20230314	64.16	664	-17.92	20231201	332	64.16	20230314	664	-17.92	20231201	332	64.16	20230314	0.00	N	065060	500	490 억		1323406	N	N	0	N	00	N
35	20231222	150558	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	555	-1	5	-0.18	91202226	162284	142.87	556	576	553	722	390	556	562.00	1.35	0	-55356	578	567	550	539	522	572	544	490	166	500	380	1	1	98008044	544	-8.95	1.11	12	0.17	-62.00	502.00	664	20231201	-16.42	332	20230314	67.17	664	-16.42	20231201	332	67.17	20230314	664	-16.42	20231201	332	67.17	20230314	0.00	N	065060	500	490 억		1323406	N	N	0	N	00	N
36	20231222	140554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	4	2	0.72	64442850	114364	100.68	556	576	553	722	390	556	563.51	1.35	0	-28972	578	567	550	539	522	572	544	490	166	500	380	1	1	98008044	549	-9.03	1.12	12	0.12	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1323406	N	N	0	N	00	N
37	20231222	130556	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	567	11	2	1.98	57178542	101420	89.29	556	576	553	722	390	556	563.80	1.35	0	-23875	578	567	550	539	522	572	544	490	166	500	380	1	1	98008044	556	-9.15	1.13	12	0.10	-62.00	502.00	664	20231201	-14.61	332	20230314	70.78	664	-14.61	20231201	332	70.78	20230314	664	-14.61	20231201	332	70.78	20230314	0.00	N	065060	500	490 억		1323406	N	N	0	N	00	N
38	20231222	120554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	5	2	0.90	50772471	90078	79.30	556	576	553	722	390	556	563.68	1.35	0	-17438	578	567	550	539	522	572	544	490	166	500	380	1	1	98008044	550	-9.05	1.12	12	0.09	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1323406	N	N	0	N	00	N
39	20231222	110557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	4	2	0.72	48299924	85680	75.43	556	576	553	722	390	556	563.75	1.35	0	-17252	578	567	550	539	522	572	544	490	166	500	380	1	1	98008044	549	-9.03	1.12	12	0.09	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1323406	N	N	0	N	00	N
40	20231222	100553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	562	6	2	1.08	34610771	61437	54.09	556	576	553	722	390	556	563.39	1.35	0	-10953	578	567	550	539	522	572	544	490	166	500	380	1	1	98008044	551	-9.06	1.12	12	0.06	-62.00	502.00	664	20231201	-15.36	332	20230314	69.28	664	-15.36	20231201	332	69.28	20230314	664	-15.36	20231201	332	69.28	20230314	0.00	N	065060	500	490 억		1323406	N	N	0	N	00	N
41	20231222	090555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	558	2	2	0.36	3259765	5852	5.15	556	571	556	722	390	556	557.09	1.35	0	-3143	578	567	550	539	522	572	544	490	166	500	380	1	1	98008044	547	-9.00	1.11	12	0.01	-62.00	502.00	664	20231201	-15.96	332	20230314	68.07	664	-15.96	20231201	332	68.07	20230314	664	-15.96	20231201	332	68.07	20230314	0.00	N	065060	500	490 억		1323406	N	N	0	N	00	N
42	20231221	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	556	10	2	1.83	62439459	113587	76.47	555	561	533	709	383	546	549.68	1.37	0	-7848	588	566	556	534	524	562	530	490	163	500	380	1	1	98008044	545	-8.97	1.11	12	0.12	-62.00	502.00	664	20231201	-16.27	332	20230314	67.47	664	-16.27	20231201	332	67.47	20230314	664	-16.27	20231201	332	67.47	20230314	0.00	N	065060	500	490 억		1340600	N	N	0	N	00	N
43	20231221	150553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	552	6	2	1.10	56703013	103235	69.50	555	561	533	709	383	546	549.26	1.37	0	-7254	588	566	556	534	524	562	530	490	163	500	380	1	1	98008044	541	-8.90	1.10	12	0.11	-62.00	502.00	664	20231201	-16.87	332	20230314	66.27	664	-16.87	20231201	332	66.27	20230314	664	-16.87	20231201	332	66.27	20230314	0.00	N	065060	500	490 억		1340600	N	N	0	N	00	N
44	20231221	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	8	2	1.47	49274619	89839	60.48	555	561	533	709	383	546	548.48	1.37	0	-5162	588	566	556	534	524	562	530	490	163	500	380	1	1	98008044	543	-8.94	1.10	12	0.09	-62.00	502.00	664	20231201	-16.57	332	20230314	66.87	664	-16.57	20231201	332	66.87	20230314	664	-16.57	20231201	332	66.87	20230314	0.00	N	065060	500	490 억		1340600	N	N	0	N	00	N
45	20231221	130553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	555	9	2	1.65	38925118	71141	47.89	555	561	533	709	383	546	547.15	1.37	0	-7605	588	566	556	534	524	562	530	490	163	500	380	1	1	98008044	544	-8.95	1.11	12	0.07	-62.00	502.00	664	20231201	-16.42	332	20230314	67.17	664	-16.42	20231201	332	67.17	20230314	664	-16.42	20231201	332	67.17	20230314	0.00	N	065060	500	490 억		1340600	N	N	0	N	00	N
46	20231221	120554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	552	6	2	1.10	31678639	58128	39.13	555	555	533	709	383	546	544.98	1.37	0	-3905	588	566	556	534	524	562	530	490	163	500	380	1	1	98008044	541	-8.90	1.10	12	0.06	-62.00	502.00	664	20231201	-16.87	332	20230314	66.27	664	-16.87	20231201	332	66.27	20230314	664	-16.87	20231201	332	66.27	20230314	0.00	N	065060	500	490 억		1340600	N	N	0	N	00	N
47	20231221	110555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	552	6	2	1.10	29877547	54860	36.93	555	555	533	709	383	546	544.61	1.37	0	-3841	588	566	556	534	524	562	530	490	163	500	380	1	1	98008044	541	-8.90	1.10	12	0.06	-62.00	502.00	664	20231201	-16.87	332	20230314	66.27	664	-16.87	20231201	332	66.27	20230314	664	-16.87	20231201	332	66.27	20230314	0.00	N	065060	500	490 억		1340600	N	N	0	N	00	N
48	20231221	100552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	544	-2	5	-0.37	17753985	32724	22.03	555	555	533	709	383	546	542.54	1.37	0	3630	588	566	556	534	524	562	530	490	163	500	380	1	1	98008044	533	-8.77	1.08	12	0.03	-62.00	502.00	664	20231201	-18.07	332	20230314	63.86	664	-18.07	20231201	332	63.86	20230314	664	-18.07	20231201	332	63.86	20230314	0.00	N	065060	500	490 억		1340600	N	N	0	N	00	N
49	20231221	090553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	540	-6	5	-1.10	9154999	16938	11.40	555	555	533	709	383	546	540.50	1.37	0	8317	588	566	556	534	524	562	530	490	163	500	380	1	1	98008044	529	-8.71	1.08	12	0.02	-62.00	502.00	664	20231201	-18.67	332	20230314	62.65	664	-18.67	20231201	332	62.65	20230314	664	-18.67	20231201	332	62.65	20230314	0.00	N	065060	500	490 억		1340600	N	N	0	N	00	N
50	20231220	160554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	546	-9	5	-1.62	82346882	147507	109.57	556	578	546	721	389	555	558.26	1.42	0	-51961	575	564	552	541	529	566	543	490	166	500	380	1	1	98008044	535	-8.81	1.09	12	0.15	-62.00	502.00	664	20231201	-17.77	332	20230314	64.46	664	-17.77	20231201	332	64.46	20230314	664	-17.77	20231201	332	64.46	20230314	0.00	N	065060	500	490 억		1394296	N	N	0	N	00	N
51	20231220	150625	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	546	-9	5	-1.62	79529899	142362	105.75	556	578	546	721	389	555	558.65	1.42	0	-49302	575	564	552	541	529	566	543	490	166	500	380	1	1	98008044	535	-8.81	1.09	12	0.15	-62.00	502.00	664	20231201	-17.77	332	20230314	64.46	664	-17.77	20231201	332	64.46	20230314	664	-17.77	20231201	332	64.46	20230314	0.00	N	065060	500	490 억		1394296	N	N	0	N	00	N
52	20231220	140632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	559	4	2	0.72	57179506	101995	75.76	556	578	555	721	389	555	560.61	1.42	0	-19682	575	564	552	541	529	566	543	490	166	500	380	1	1	98008044	548	-9.02	1.11	12	0.10	-62.00	502.00	664	20231201	-15.81	332	20230314	68.37	664	-15.81	20231201	332	68.37	20230314	664	-15.81	20231201	332	68.37	20230314	0.00	N	065060	500	490 억		1394296	N	N	0	N	00	N
53	20231220	130628	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	558	3	2	0.54	55711912	99364	73.81	556	578	555	721	389	555	560.69	1.42	0	-18230	575	564	552	541	529	566	543	490	166	500	380	1	1	98008044	547	-9.00	1.11	12	0.10	-62.00	502.00	664	20231201	-15.96	332	20230314	68.07	664	-15.96	20231201	332	68.07	20230314	664	-15.96	20231201	332	68.07	20230314	0.00	N	065060	500	490 억		1394296	N	N	0	N	00	N
54	20231220	120551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	563	8	2	1.44	50619117	90294	67.07	556	578	555	721	389	555	560.60	1.42	0	-19356	575	564	552	541	529	566	543	490	166	500	380	1	1	98008044	552	-9.08	1.12	12	0.09	-62.00	502.00	664	20231201	-15.21	332	20230314	69.58	664	-15.21	20231201	332	69.58	20230314	664	-15.21	20231201	332	69.58	20230314	0.00	N	065060	500	490 억		1394296	N	N	0	N	00	N
55	20231220	110554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	556	1	2	0.18	32363168	57708	42.87	556	578	555	721	389	555	560.81	1.42	0	-4832	575	564	552	541	529	566	543	490	166	500	380	1	1	98008044	545	-8.97	1.11	12	0.06	-62.00	502.00	664	20231201	-16.27	332	20230314	67.47	664	-16.27	20231201	332	67.47	20230314	664	-16.27	20231201	332	67.47	20230314	0.00	N	065060	500	490 억		1394296	N	N	0	N	00	N
56	20231220	100553	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	5	2	0.90	22699243	40356	29.98	556	578	556	721	389	555	562.48	1.42	0	-2749	575	564	552	541	529	566	543	490	166	500	380	1	1	98008044	549	-9.03	1.12	12	0.04	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1394296	N	N	0	N	00	N
57	20231220	090552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	5	2	0.90	2467662	4425	3.29	556	562	556	721	389	555	557.66	1.42	0	-596	575	564	552	541	529	566	543	490	166	500	380	1	1	98008044	549	-9.03	1.12	12	0.00	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1394296	N	N	0	N	00	N
58	20231219	160552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	555	-5	5	-0.89	73872808	134626	109.93	555	563	540	728	392	560	548.72	1.44	0	-14320	578	569	561	552	544	573	556	490	168	500	390	1	1	98008044	544	-8.95	1.11	12	0.14	-62.00	502.00	664	20231201	-16.42	332	20230314	67.17	664	-16.42	20231201	332	67.17	20230314	664	-16.42	20231201	332	67.17	20230314	0.00	N	065060	500	490 억		1409619	N	N	0	N	00	N
59	20231219	150554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	546	-14	5	-2.50	66143360	120458	98.37	555	563	540	728	392	560	549.10	1.44	0	-8777	578	569	561	552	544	573	556	490	168	500	390	1	1	98008044	535	-8.81	1.09	12	0.12	-62.00	502.00	664	20231201	-17.77	332	20230314	64.46	664	-17.77	20231201	332	64.46	20230314	664	-17.77	20231201	332	64.46	20230314	0.00	N	065060	500	490 억		1409619	N	N	0	N	00	N
60	20231219	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	544	-16	5	-2.86	59534557	108307	88.44	555	563	544	728	392	560	549.68	1.44	0	-7691	578	569	561	552	544	573	556	490	168	500	390	1	1	98008044	533	-8.77	1.08	12	0.11	-62.00	502.00	664	20231201	-18.07	332	20230314	63.86	664	-18.07	20231201	332	63.86	20230314	664	-18.07	20231201	332	63.86	20230314	0.00	N	065060	500	490 억		1409619	N	N	0	N	00	N
61	20231219	130554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	547	-13	5	-2.32	49960828	90819	74.16	555	563	545	728	392	560	550.11	1.44	0	-6002	578	569	561	552	544	573	556	490	168	500	390	1	1	98008044	536	-8.82	1.09	12	0.09	-62.00	502.00	664	20231201	-17.62	332	20230314	64.76	664	-17.62	20231201	332	64.76	20230314	664	-17.62	20231201	332	64.76	20230314	0.00	N	065060	500	490 억		1409619	N	N	0	N	00	N
62	20231219	120555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-12	5	-2.14	35641668	64696	52.83	555	563	545	728	392	560	550.91	1.44	0	-167	578	569	561	552	544	573	556	490	168	500	390	1	1	98008044	537	-8.84	1.09	12	0.07	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	490 억		1409619	N	N	0	N	00	N
63	20231219	110554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-12	5	-2.14	29734437	53945	44.05	555	563	545	728	392	560	551.20	1.44	0	2743	578	569	561	552	544	573	556	490	168	500	390	1	1	98008044	537	-8.84	1.09	12	0.06	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	490 억		1409619	N	N	0	N	00	N
64	20231219	100551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	551	-9	5	-1.61	25960095	47067	38.43	555	563	545	728	392	560	551.55	1.44	0	898	578	569	561	552	544	573	556	490	168	500	390	1	1	98008044	540	-8.89	1.10	12	0.05	-62.00	502.00	664	20231201	-17.02	332	20230314	65.96	664	-17.02	20231201	332	65.96	20230314	664	-17.02	20231201	332	65.96	20230314	0.00	N	065060	500	490 억		1409619	N	N	0	N	00	N
65	20231219	090551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	548	-12	5	-2.14	5303414	9623	7.86	555	555	546	728	392	560	551.10	1.44	0	563	578	569	561	552	544	573	556	490	168	500	390	1	1	98008044	537	-8.84	1.09	12	0.01	-62.00	502.00	664	20231201	-17.47	332	20230314	65.06	664	-17.47	20231201	332	65.06	20230314	664	-17.47	20231201	332	65.06	20230314	0.00	N	065060	500	490 억		1409619	N	N	0	N	00	N
66	20231218	160550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	2	2	0.36	64734229	115525	44.74	559	570	553	725	391	558	560.35	1.48	0	-38186	590	574	552	536	514	582	544	490	167	500	390	1	1	98008044	549	-9.03	1.12	12	0.12	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1448704	N	N	0	N	00	N
67	20231218	150551	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	557	-1	5	-0.18	61431799	109609	42.45	559	570	553	725	391	558	560.46	1.48	0	-36443	590	574	552	536	514	582	544	490	167	500	390	1	1	98008044	546	-8.98	1.11	12	0.11	-62.00	502.00	664	20231201	-16.11	332	20230314	67.77	664	-16.11	20231201	332	67.77	20230314	664	-16.11	20231201	332	67.77	20230314	0.00	N	065060	500	490 억		1448704	N	N	0	N	00	N
68	20231218	140549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	-4	5	-0.72	48279845	85989	33.30	559	570	554	725	391	558	561.47	1.48	0	-24865	590	574	552	536	514	582	544	490	167	500	390	1	1	98008044	543	-8.94	1.10	12	0.09	-62.00	502.00	664	20231201	-16.57	332	20230314	66.87	664	-16.57	20231201	332	66.87	20230314	664	-16.57	20231201	332	66.87	20230314	0.00	N	065060	500	490 억		1448704	N	N	0	N	00	N
69	20231218	130550	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	559	1	2	0.18	41625969	74020	28.66	559	570	556	725	391	558	562.36	1.48	0	-23025	590	574	552	536	514	582	544	490	167	500	390	1	1	98008044	548	-9.02	1.11	12	0.08	-62.00	502.00	664	20231201	-15.81	332	20230314	68.37	664	-15.81	20231201	332	68.37	20230314	664	-15.81	20231201	332	68.37	20230314	0.00	N	065060	500	490 억		1448704	N	N	0	N	00	N
70	20231218	120545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	557	-1	5	-0.18	35799113	63630	24.64	559	570	557	725	391	558	562.61	1.48	0	-19314	590	574	552	536	514	582	544	490	167	500	390	1	1	98008044	546	-8.98	1.11	12	0.06	-62.00	502.00	664	20231201	-16.11	332	20230314	67.77	664	-16.11	20231201	332	67.77	20230314	664	-16.11	20231201	332	67.77	20230314	0.00	N	065060	500	490 억		1448704	N	N	0	N	00	N
71	20231218	110549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	3	2	0.54	28738150	51033	19.76	559	570	559	725	391	558	563.13	1.48	0	-18270	590	574	552	536	514	582	544	490	167	500	390	1	1	98008044	550	-9.05	1.12	12	0.05	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1448704	N	N	0	N	00	N
72	20231218	100548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	562	4	2	0.72	19158952	34009	13.17	559	570	559	725	391	558	563.35	1.48	0	-15350	590	574	552	536	514	582	544	490	167	500	390	1	1	98008044	551	-9.06	1.12	12	0.03	-62.00	502.00	664	20231201	-15.36	332	20230314	69.28	664	-15.36	20231201	332	69.28	20230314	664	-15.36	20231201	332	69.28	20230314	0.00	N	065060	500	490 억		1448704	N	N	0	N	00	N
73	20231218	090545	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	3	2	0.54	2425901	4332	1.68	559	566	559	725	391	558	560.00	1.48	0	-1833	590	574	552	536	514	582	544	490	167	500	390	1	1	98008044	550	-9.05	1.12	12	0.00	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1448704	N	N	0	N	00	N
74	20231215	160547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	558	27	2	5.08	142787838	258226	44.69	536	568	530	690	372	531	552.97	1.48	0	-3735	598	564	547	513	496	556	505	490	159	500	370	1	1	98008044	547	-9.00	1.11	12	0.26	-62.00	502.00	664	20231201	-15.96	332	20230314	68.07	664	-15.96	20231201	332	68.07	20230314	664	-15.96	20231201	332	68.07	20230314	0.00	N	065060	500	490 억		1454828	N	N	0	N	00	N
75	20231215	150549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	555	24	2	4.52	139477018	252268	43.66	536	568	530	690	372	531	552.90	1.48	0	-4656	598	564	547	513	496	556	505	490	159	500	370	1	1	98008044	544	-8.95	1.11	12	0.26	-62.00	502.00	664	20231201	-16.42	332	20230314	67.17	664	-16.42	20231201	332	67.17	20230314	664	-16.42	20231201	332	67.17	20230314	0.00	N	065060	500	490 억		1454828	N	N	0	N	00	N
76	20231215	140549	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	556	25	2	4.71	128403673	232190	40.18	536	568	530	690	372	531	553.02	1.48	0	1724	598	564	547	513	496	556	505	490	159	500	370	1	1	98008044	545	-8.97	1.11	12	0.24	-62.00	502.00	664	20231201	-16.27	332	20230314	67.47	664	-16.27	20231201	332	67.47	20230314	664	-16.27	20231201	332	67.47	20230314	0.00	N	065060	500	490 억		1454828	N	N	0	N	00	N
77	20231215	130546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	553	22	2	4.14	124605592	225355	39.00	536	568	530	690	372	531	552.94	1.48	0	59	598	564	547	513	496	556	505	490	159	500	370	1	1	98008044	542	-8.92	1.10	12	0.23	-62.00	502.00	664	20231201	-16.72	332	20230314	66.57	664	-16.72	20231201	332	66.57	20230314	664	-16.72	20231201	332	66.57	20230314	0.00	N	065060	500	490 억		1454828	N	N	0	N	00	N
78	20231215	120546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	559	28	2	5.27	115579063	209099	36.19	536	568	530	690	372	531	552.76	1.48	0	2184	598	564	547	513	496	556	505	490	159	500	370	1	1	98008044	548	-9.02	1.11	12	0.21	-62.00	502.00	664	20231201	-15.81	332	20230314	68.37	664	-15.81	20231201	332	68.37	20230314	664	-15.81	20231201	332	68.37	20230314	0.00	N	065060	500	490 억		1454828	N	N	0	N	00	N
79	20231215	110541	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	29	2	5.46	88976958	161644	27.98	536	568	530	690	372	531	550.46	1.48	0	4764	598	564	547	513	496	556	505	490	159	500	370	1	1	98008044	549	-9.03	1.12	12	0.16	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1454828	N	N	0	N	00	N
80	20231215	100547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	547	16	2	3.01	25150297	46739	8.09	536	547	530	690	372	531	538.12	1.48	0	10216	598	564	547	513	496	556	505	490	159	500	370	1	1	98008044	536	-8.82	1.09	12	0.05	-62.00	502.00	664	20231201	-17.62	332	20230314	64.76	664	-17.62	20231201	332	64.76	20230314	664	-17.62	20231201	332	64.76	20230314	0.00	N	065060	500	490 억		1454828	N	N	0	N	00	N
81	20231215	090547	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	535	4	2	0.75	6850055	12863	2.23	536	536	530	690	372	531	532.55	1.48	0	-3982	598	564	547	513	496	556	505	490	159	500	370	1	1	98008044	524	-8.63	1.07	12	0.01	-62.00	502.00	664	20231201	-19.43	332	20230314	61.14	664	-19.43	20231201	332	61.14	20230314	664	-19.43	20231201	332	61.14	20230314	0.00	N	065060	500	490 억		1454828	N	N	0	N	00	N
82	20231214	160543	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	531	-53	5	-9.08	315329070	577784	296.15	580	581	530	759	409	584	545.78	1.48	0	4098	605	594	573	562	541	600	568	490	175	500	400	1	1	98008044	520	-8.56	1.06	12	0.59	-62.00	502.00	664	20231201	-20.03	332	20230314	59.94	664	-20.03	20231201	332	59.94	20230314	664	-20.03	20231201	332	59.94	20230314	0.00	N	065060	500	490 억		1446843	N	N	0	N	00	N
83	20231214	150604	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	537	-47	5	-8.05	307598488	563258	288.71	580	581	530	759	409	584	546.11	1.48	0	995	605	594	573	562	541	600	568	490	175	500	400	1	1	98008044	526	-8.66	1.07	12	0.57	-62.00	502.00	664	20231201	-19.13	332	20230314	61.75	664	-19.13	20231201	332	61.75	20230314	664	-19.13	20231201	332	61.75	20230314	0.00	N	065060	500	490 억		1446843	N	N	0	N	00	N
84	20231214	140552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	540	-44	5	-7.53	273623268	499730	256.14	580	581	533	759	409	584	547.54	1.48	0	12293	605	594	573	562	541	600	568	490	175	500	400	1	1	98008044	529	-8.71	1.08	12	0.51	-62.00	502.00	664	20231201	-18.67	332	20230314	62.65	664	-18.67	20231201	332	62.65	20230314	664	-18.67	20231201	332	62.65	20230314	0.00	N	065060	500	490 억		1446843	N	N	0	N	00	N
85	20231214	130559	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	542	-42	5	-7.19	249568226	455400	233.42	580	581	533	759	409	584	548.02	1.48	0	21309	605	594	573	562	541	600	568	490	175	500	400	1	1	98008044	531	-8.74	1.08	12	0.46	-62.00	502.00	664	20231201	-18.37	332	20230314	63.25	664	-18.37	20231201	332	63.25	20230314	664	-18.37	20231201	332	63.25	20230314	0.00	N	065060	500	490 억		1446843	N	N	0	N	00	N
86	20231214	120610	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	546	-38	5	-6.51	232673385	424180	217.42	580	581	533	759	409	584	548.53	1.48	0	37281	605	594	573	562	541	600	568	490	175	500	400	1	1	98008044	535	-8.81	1.09	12	0.43	-62.00	502.00	664	20231201	-17.77	332	20230314	64.46	664	-17.77	20231201	332	64.46	20230314	664	-17.77	20231201	332	64.46	20230314	0.00	N	065060	500	490 억		1446843	N	N	0	N	00	N
87	20231214	110546	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	-30	5	-5.14	86650327	153468	78.66	580	581	554	759	409	584	564.61	1.48	0	-76605	605	594	573	562	541	600	568	490	175	500	400	1	1	98008044	543	-8.94	1.10	12	0.16	-62.00	502.00	664	20231201	-16.57	332	20230314	66.87	664	-16.57	20231201	332	66.87	20230314	664	-16.57	20231201	332	66.87	20230314	0.00	N	065060	500	490 억		1446843	N	N	0	N	00	N
88	20231214	100539	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	567	-17	5	-2.91	43332384	76177	39.05	580	581	564	759	409	584	568.84	1.48	0	-37472	605	594	573	562	541	600	568	490	175	500	400	1	1	98008044	556	-9.15	1.13	12	0.08	-62.00	502.00	664	20231201	-14.61	332	20230314	70.78	664	-14.61	20231201	332	70.78	20230314	664	-14.61	20231201	332	70.78	20230314	0.00	N	065060	500	490 억		1446843	N	N	0	N	00	N
89	20231214	090519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	570	-14	5	-2.40	10649800	18684	9.58	580	581	564	759	409	584	570.00	1.48	0	2621	605	594	573	562	541	600	568	490	175	500	400	1	1	98008044	559	-9.19	1.14	12	0.02	-62.00	502.00	664	20231201	-14.16	332	20230314	71.69	664	-14.16	20231201	332	71.69	20230314	664	-14.16	20231201	332	71.69	20230314	0.00	N	065060	500	490 억		1446843	N	N	0	N	00	N
90	20231213	160542	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	30	2	5.42	108821077	194769	118.48	554	584	552	720	388	554	558.45	1.44	0	34697	585	569	558	542	531	564	537	490	166	500	380	1	1	98008044	572	-9.42	1.16	12	0.20	-62.00	502.00	664	20231201	-12.05	332	20230314	75.90	664	-12.05	20231201	332	75.90	20230314	664	-12.05	20231201	332	75.90	20230314	0.00	N	065060	500	490 억		1410832	N	N	0	N	00	N
91	20231213	150555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	0	3	0.00	102987260	184592	112.29	554	566	552	720	388	554	557.92	1.44	0	30493	585	569	558	542	531	564	537	490	166	500	380	1	1	98008044	543	-8.94	1.10	12	0.19	-62.00	502.00	664	20231201	-16.57	332	20230314	66.87	664	-16.57	20231201	332	66.87	20230314	664	-16.57	20231201	332	66.87	20230314	0.00	N	065060	500	490 억		1410832	N	N	0	N	00	N
92	20231213	140555	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	6	2	1.08	85961870	154095	93.74	554	566	552	720	388	554	557.85	1.44	0	25938	585	569	558	542	531	564	537	490	166	500	380	1	1	98008044	549	-9.03	1.12	12	0.16	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1410832	N	N	0	N	00	N
93	20231213	130554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	0	3	0.00	73521442	131816	80.18	554	566	552	720	388	554	557.76	1.44	0	16995	585	569	558	542	531	564	537	490	166	500	380	1	1	98008044	543	-8.94	1.10	12	0.13	-62.00	502.00	664	20231201	-16.57	332	20230314	66.87	664	-16.57	20231201	332	66.87	20230314	664	-16.57	20231201	332	66.87	20230314	0.00	N	065060	500	490 억		1410832	N	N	0	N	00	N
94	20231213	120552	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	563	9	2	1.62	61444324	110128	66.99	554	566	552	720	388	554	557.94	1.44	0	15977	585	569	558	542	531	564	537	490	166	500	380	1	1	98008044	552	-9.08	1.12	12	0.11	-62.00	502.00	664	20231201	-15.21	332	20230314	69.58	664	-15.21	20231201	332	69.58	20230314	664	-15.21	20231201	332	69.58	20230314	0.00	N	065060	500	490 억		1410832	N	N	0	N	00	N
95	20231213	110554	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	563	9	2	1.62	58920933	105621	64.25	554	566	552	720	388	554	557.85	1.44	0	15123	585	569	558	542	531	564	537	490	166	500	380	1	1	98008044	552	-9.08	1.12	12	0.11	-62.00	502.00	664	20231201	-15.21	332	20230314	69.58	664	-15.21	20231201	332	69.58	20230314	664	-15.21	20231201	332	69.58	20230314	0.00	N	065060	500	490 억		1410832	N	N	0	N	00	N
96	20231213	100557	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	7	2	1.26	27872692	50027	30.43	554	566	554	720	388	554	557.15	1.44	0	-2401	585	569	558	542	531	564	537	490	166	500	380	1	1	98008044	550	-9.05	1.12	12	0.05	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1410832	N	N	0	N	00	N
97	20231213	090548	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	564	10	2	1.81	8481726	15253	9.28	554	566	554	720	388	554	556.07	1.44	0	2198	585	569	558	542	531	564	537	490	166	500	380	1	1	98008044	553	-9.10	1.12	12	0.02	-62.00	502.00	664	20231201	-15.06	332	20230314	69.88	664	-15.06	20231201	332	69.88	20230314	664	-15.06	20231201	332	69.88	20230314	0.00	N	065060	500	490 억		1410832	N	N	0	N	00	N
98	20231212	160530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	-7	5	-1.25	91727184	164380	79.63	561	574	547	729	393	561	558.02	1.47	0	-29419	612	586	562	536	512	599	549	490	168	500	390	1	1	98008044	543	-8.94	1.10	12	0.17	-62.00	502.00	664	20231201	-16.57	332	20230314	66.87	664	-16.57	20231201	332	66.87	20230314	664	-16.57	20231201	332	66.87	20230314	0.00	N	065060	500	490 억		1441564	N	N	0	N	00	N
99	20231212	150536	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	549	-12	5	-2.14	87524610	156759	75.94	561	574	549	729	393	561	558.34	1.47	0	-29078	612	586	562	536	512	599	549	490	168	500	390	1	1	98008044	538	-8.85	1.09	12	0.16	-62.00	502.00	664	20231201	-17.32	332	20230314	65.36	664	-17.32	20231201	332	65.36	20230314	664	-17.32	20231201	332	65.36	20230314	0.00	N	065060	500	490 억		1441564	N	N	0	N	00	N
100	20231212	140510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	0	3	0.00	63881560	114114	55.28	561	574	552	729	393	561	559.80	1.47	0	-9148	612	586	562	536	512	599	549	490	168	500	390	1	1	98008044	550	-9.05	1.12	12	0.12	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1441564	N	N	0	N	00	N
101	20231212	130508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	554	-7	5	-1.25	56005178	99989	48.44	561	574	552	729	393	561	560.11	1.47	0	-8883	612	586	562	536	512	599	549	490	168	500	390	1	1	98008044	543	-8.94	1.10	12	0.10	-62.00	502.00	664	20231201	-16.57	332	20230314	66.87	664	-16.57	20231201	332	66.87	20230314	664	-16.57	20231201	332	66.87	20230314	0.00	N	065060	500	490 억		1441564	N	N	0	N	00	N
102	20231212	120507	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	558	-3	5	-0.53	39316997	69989	33.91	561	574	557	729	393	561	561.76	1.47	0	-4496	612	586	562	536	512	599	549	490	168	500	390	1	1	98008044	547	-9.00	1.11	12	0.07	-62.00	502.00	664	20231201	-15.96	332	20230314	68.07	664	-15.96	20231201	332	68.07	20230314	664	-15.96	20231201	332	68.07	20230314	0.00	N	065060	500	490 억		1441564	N	N	0	N	00	N
103	20231212	110513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	558	-3	5	-0.53	38416943	68376	33.13	561	574	557	729	393	561	561.85	1.47	0	-4496	612	586	562	536	512	599	549	490	168	500	390	1	1	98008044	547	-9.00	1.11	12	0.07	-62.00	502.00	664	20231201	-15.96	332	20230314	68.07	664	-15.96	20231201	332	68.07	20230314	664	-15.96	20231201	332	68.07	20230314	0.00	N	065060	500	490 억		1441564	N	N	0	N	00	N
104	20231212	100533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	0	3	0.00	29465060	52345	25.36	561	574	557	729	393	561	562.90	1.47	0	-4492	612	586	562	536	512	599	549	490	168	500	390	1	1	98008044	550	-9.05	1.12	12	0.05	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1441564	N	N	0	N	00	N
105	20231212	090531	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	0	3	0.00	14843465	26448	12.81	561	566	561	729	393	561	561.23	1.47	0	4583	612	586	562	536	512	599	549	490	168	500	390	1	1	98008044	550	-9.05	1.12	12	0.03	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1441564	N	N	0	N	00	N
106	20231211	160533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	1	2	0.18	116833950	206417	82.54	560	588	538	728	392	560	566.01	1.39	-59746	20671	617	588	568	539	519	578	529	490	168	500	390	1	1	98008044	550	-9.05	1.12	12	0.21	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
107	20231211	150530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	0	3	0.00	115119246	203367	81.32	560	588	538	728	392	560	566.07	1.39	-59746	21607	617	588	568	539	519	578	529	490	168	500	390	1	1	98008044	549	-9.03	1.12	12	0.21	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
108	20231211	140530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	564	4	2	0.71	98117124	173283	69.29	560	588	538	728	392	560	566.22	1.39	-59746	20591	617	588	568	539	519	578	529	490	168	500	390	1	1	98008044	553	-9.10	1.12	12	0.18	-62.00	502.00	664	20231201	-15.06	332	20230314	69.88	664	-15.06	20231201	332	69.88	20230314	664	-15.06	20231201	332	69.88	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
109	20231211	130533	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	568	8	2	1.43	90130422	159146	63.64	560	588	538	728	392	560	566.34	1.39	-59746	23795	617	588	568	539	519	578	529	490	168	500	390	1	1	98008044	557	-9.16	1.13	12	0.16	-62.00	502.00	664	20231201	-14.46	332	20230314	71.08	664	-14.46	20231201	332	71.08	20230314	664	-14.46	20231201	332	71.08	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
110	20231211	120532	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	564	4	2	0.71	76138286	134362	53.73	560	588	538	728	392	560	566.67	1.39	-59746	14723	617	588	568	539	519	578	529	490	168	500	390	1	1	98008044	553	-9.10	1.12	12	0.14	-62.00	502.00	664	20231201	-15.06	332	20230314	69.88	664	-15.06	20231201	332	69.88	20230314	664	-15.06	20231201	332	69.88	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
111	20231211	110530	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	579	19	2	3.39	67703318	119516	47.79	560	588	538	728	392	560	566.48	1.39	-59746	29130	617	588	568	539	519	578	529	490	168	500	390	1	1	98008044	567	-9.34	1.15	12	0.12	-62.00	502.00	664	20231201	-12.80	332	20230314	74.40	664	-12.80	20231201	332	74.40	20230314	664	-12.80	20231201	332	74.40	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
112	20231211	100529	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	580	20	2	3.57	50473138	89439	35.77	560	588	538	728	392	560	564.33	1.39	-59746	29556	617	588	568	539	519	578	529	490	168	500	390	1	1	98008044	568	-9.35	1.16	12	0.09	-62.00	502.00	664	20231201	-12.65	332	20230314	74.70	664	-12.65	20231201	332	74.70	20230314	664	-12.65	20231201	332	74.70	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
113	20231211	090527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	573	13	2	2.32	7544651	13443	5.38	560	573	560	728	392	560	561.23	1.39	-59746	-1630	617	588	568	539	519	578	529	490	168	500	390	1	1	98008044	562	-9.24	1.14	12	0.01	-62.00	502.00	664	20231201	-13.70	332	20230314	72.59	664	-13.70	20231201	332	72.59	20230314	664	-13.70	20231201	332	72.59	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
114	20231208	160524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	560	-16	5	-2.78	142177610	250073	78.95	576	597	548	748	404	576	568.55	1.39	0	59746	646	610	593	557	540	602	549	490	172	500	400	1	1	98008044	549	-9.03	1.12	12	0.26	-62.00	502.00	664	20231201	-15.66	332	20230314	68.67	664	-15.66	20231201	332	68.67	20230314	664	-15.66	20231201	332	68.67	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
115	20231208	150526	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	561	-15	5	-2.60	139315529	244960	77.33	576	597	548	748	404	576	568.73	1.39	0	59405	646	610	593	557	540	602	549	490	172	500	400	1	1	98008044	550	-9.05	1.12	12	0.25	-62.00	502.00	664	20231201	-15.51	332	20230314	68.98	664	-15.51	20231201	332	68.98	20230314	664	-15.51	20231201	332	68.98	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
116	20231208	140525	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	562	-14	5	-2.43	123412425	216520	68.35	576	597	548	748	404	576	569.98	1.39	0	50084	646	610	593	557	540	602	549	490	172	500	400	1	1	98008044	551	-9.06	1.12	12	0.22	-62.00	502.00	664	20231201	-15.36	332	20230314	69.28	664	-15.36	20231201	332	69.28	20230314	664	-15.36	20231201	332	69.28	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
117	20231208	130524	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	564	-12	5	-2.08	120156500	210738	66.53	576	597	548	748	404	576	570.17	1.39	0	48495	646	610	593	557	540	602	549	490	172	500	400	1	1	98008044	553	-9.10	1.12	12	0.22	-62.00	502.00	664	20231201	-15.06	332	20230314	69.88	664	-15.06	20231201	332	69.88	20230314	664	-15.06	20231201	332	69.88	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
118	20231208	120521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	0	3	0.00	51285438	88245	27.86	576	597	574	748	404	576	581.17	1.39	0	3841	646	610	593	557	540	602	549	490	172	500	400	1	1	98008044	565	-9.29	1.15	12	0.09	-62.00	502.00	664	20231201	-13.25	332	20230314	73.49	664	-13.25	20231201	332	73.49	20230314	664	-13.25	20231201	332	73.49	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
119	20231208	110520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	584	8	2	1.39	36428113	62603	19.76	576	597	576	748	404	576	581.89	1.39	0	17996	646	610	593	557	540	602	549	490	172	500	400	1	1	98008044	572	-9.42	1.16	12	0.06	-62.00	502.00	664	20231201	-12.05	332	20230314	75.90	664	-12.05	20231201	332	75.90	20230314	664	-12.05	20231201	332	75.90	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
120	20231208	100527	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	585	9	2	1.56	30009487	51568	16.28	576	597	576	748	404	576	581.94	1.39	0	17320	646	610	593	557	540	602	549	490	172	500	400	1	1	98008044	573	-9.44	1.17	12	0.05	-62.00	502.00	664	20231201	-11.90	332	20230314	76.20	664	-11.90	20231201	332	76.20	20230314	664	-11.90	20231201	332	76.20	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
121	20231208	090519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	591	15	2	2.60	4838969	8257	2.61	576	597	576	748	404	576	586.04	1.39	0	-4908	646	610	593	557	540	602	549	490	172	500	400	1	1	98008044	579	-9.53	1.18	12	0.01	-62.00	502.00	664	20231201	-10.99	332	20230314	78.01	664	-10.99	20231201	332	78.01	20230314	664	-10.99	20231201	332	78.01	20230314	0.00	N	065060	500	490 억		1361147	N	N	0	N	00	N
122	20231207	160521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	576	-48	5	-7.69	190783556	316472	210.06	629	629	576	811	437	624	602.91	1.37	0	20229	639	631	618	610	597	635	614	490	187	500	430	1	1	98008044	565	-9.29	1.15	12	0.32	-62.00	502.00	664	20231201	-13.25	332	20230314	73.49	664	-13.25	20231201	332	73.49	20230314	664	-13.25	20231201	332	73.49	20230314	0.00	N	065060	500	490 억		1340918	N	N	0	N	00	N
123	20231207	150522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	600	-24	5	-3.85	157165159	259243	172.07	629	629	596	811	437	624	606.25	1.37	0	22287	639	631	618	610	597	635	614	490	187	500	430	1	1	98008044	588	-9.68	1.20	12	0.26	-62.00	502.00	664	20231201	-9.64	332	20230314	80.72	664	-9.64	20231201	332	80.72	20230314	664	-9.64	20231201	332	80.72	20230314	0.00	N	065060	500	490 억		1340918	N	N	0	N	00	N
124	20231207	140519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	608	-16	5	-2.56	83888537	137110	91.01	629	629	604	811	437	624	611.83	1.37	0	-21252	639	631	618	610	597	635	614	490	187	500	430	1	1	98008044	596	-9.81	1.21	12	0.14	-62.00	502.00	664	20231201	-8.43	332	20230314	83.13	664	-8.43	20231201	332	83.13	20230314	664	-8.43	20231201	332	83.13	20230314	0.00	N	065060	500	490 억		1340918	N	N	0	N	00	N
125	20231207	130520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	605	-19	5	-3.04	70216992	114569	76.05	629	629	605	811	437	624	612.88	1.37	0	-13775	639	631	618	610	597	635	614	490	187	500	430	1	1	98008044	593	-9.76	1.21	12	0.12	-62.00	502.00	664	20231201	-8.89	332	20230314	82.23	664	-8.89	20231201	332	82.23	20230314	664	-8.89	20231201	332	82.23	20230314	0.00	N	065060	500	490 억		1340918	N	N	0	N	00	N
126	20231207	120521	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	608	-16	5	-2.56	62955102	102611	68.11	629	629	605	811	437	624	613.53	1.37	0	-14435	639	631	618	610	597	635	614	490	187	500	430	1	1	98008044	596	-9.81	1.21	12	0.10	-62.00	502.00	664	20231201	-8.43	332	20230314	83.13	664	-8.43	20231201	332	83.13	20230314	664	-8.43	20231201	332	83.13	20230314	0.00	N	065060	500	490 억		1340918	N	N	0	N	00	N
127	20231207	110517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	612	-12	5	-1.92	34474184	55976	37.15	629	629	612	811	437	624	615.87	1.37	0	-15231	639	631	618	610	597	635	614	490	187	500	430	1	1	98008044	600	-9.87	1.22	12	0.06	-62.00	502.00	664	20231201	-7.83	332	20230314	84.34	664	-7.83	20231201	332	84.34	20230314	664	-7.83	20231201	332	84.34	20230314	0.00	N	065060	500	490 억		1340918	N	N	0	N	00	N
128	20231207	100517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	613	-11	5	-1.76	27079518	43919	29.15	629	629	613	811	437	624	616.58	1.37	0	-8582	639	631	618	610	597	635	614	490	187	500	430	1	1	98008044	601	-9.89	1.22	12	0.04	-62.00	502.00	664	20231201	-7.68	332	20230314	84.64	664	-7.68	20231201	332	84.64	20230314	664	-7.68	20231201	332	84.64	20230314	0.00	N	065060	500	490 억		1340918	N	N	0	N	00	N
129	20231207	090522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	620	-4	5	-0.64	8936424	14411	9.57	629	629	616	811	437	624	620.11	1.37	0	-10229	639	631	618	610	597	635	614	490	187	500	430	1	1	98008044	608	-10.00	1.24	12	0.01	-62.00	502.00	664	20231201	-6.63	332	20230314	86.75	664	-6.63	20231201	332	86.75	20230314	664	-6.63	20231201	332	86.75	20230314	0.00	N	065060	500	490 억		1340918	N	N	0	N	00	N
130	20231206	160512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	624	15	2	2.46	92267182	150642	41.67	609	626	605	791	427	609	612.49	1.36	0	4117	639	623	616	600	593	620	597	490	182	500	420	1	1	98008044	612	-10.06	1.24	12	0.15	-62.00	502.00	664	20231201	-6.02	332	20230314	87.95	664	-6.02	20231201	332	87.95	20230314	664	-6.02	20231201	332	87.95	20230314	0.00	N	065060	500	490 억		1336801	N	N	0	N	00	N
131	20231206	150522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	624	15	2	2.46	84965229	138904	38.42	609	626	605	791	427	609	611.68	1.36	0	7105	639	623	616	600	593	620	597	490	182	500	420	1	1	98008044	612	-10.06	1.24	12	0.14	-62.00	502.00	664	20231201	-6.02	332	20230314	87.95	664	-6.02	20231201	332	87.95	20230314	664	-6.02	20231201	332	87.95	20230314	0.00	N	065060	500	490 억		1336801	N	N	0	N	00	N
132	20231206	140520	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	614	5	2	0.82	70990880	116216	32.15	609	623	605	791	427	609	610.85	1.36	0	4259	639	623	616	600	593	620	597	490	182	500	420	1	1	98008044	602	-9.90	1.22	12	0.12	-62.00	502.00	664	20231201	-7.53	332	20230314	84.94	664	-7.53	20231201	332	84.94	20230314	664	-7.53	20231201	332	84.94	20230314	0.00	N	065060	500	490 억		1336801	N	N	0	N	00	N
133	20231206	130516	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	609	0	3	0.00	63046711	103246	28.56	609	623	605	791	427	609	610.65	1.36	0	5981	639	623	616	600	593	620	597	490	182	500	420	1	1	98008044	597	-9.82	1.21	12	0.11	-62.00	502.00	664	20231201	-8.28	332	20230314	83.43	664	-8.28	20231201	332	83.43	20230314	664	-8.28	20231201	332	83.43	20230314	0.00	N	065060	500	490 억		1336801	N	N	0	N	00	N
134	20231206	120511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	616	7	2	1.15	52653155	86219	23.85	609	623	605	791	427	609	610.69	1.36	0	12296	639	623	616	600	593	620	597	490	182	500	420	1	1	98008044	604	-9.94	1.23	12	0.09	-62.00	502.00	664	20231201	-7.23	332	20230314	85.54	664	-7.23	20231201	332	85.54	20230314	664	-7.23	20231201	332	85.54	20230314	0.00	N	065060	500	490 억		1336801	N	N	0	N	00	N
135	20231206	110522	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	609	0	3	0.00	42442713	69582	19.25	609	623	605	791	427	609	609.97	1.36	0	15462	639	623	616	600	593	620	597	490	182	500	420	1	1	98008044	597	-9.82	1.21	12	0.07	-62.00	502.00	664	20231201	-8.28	332	20230314	83.43	664	-8.28	20231201	332	83.43	20230314	664	-8.28	20231201	332	83.43	20230314	0.00	N	065060	500	490 억		1336801	N	N	0	N	00	N
136	20231206	100518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	611	2	2	0.33	36518399	59856	16.56	609	623	605	791	427	609	610.10	1.36	0	12917	639	623	616	600	593	620	597	490	182	500	420	1	1	98008044	599	-9.85	1.22	12	0.06	-62.00	502.00	664	20231201	-7.98	332	20230314	84.04	664	-7.98	20231201	332	84.04	20230314	664	-7.98	20231201	332	84.04	20230314	0.00	N	065060	500	490 억		1336801	N	N	0	N	00	N
137	20231206	090517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	621	12	2	1.97	10932643	17822	4.93	609	623	609	791	427	609	613.44	1.36	0	-1740	639	623	616	600	593	620	597	490	182	500	420	1	1	98008044	609	-10.02	1.24	12	0.02	-62.00	502.00	664	20231201	-6.48	332	20230314	87.05	664	-6.48	20231201	332	87.05	20230314	664	-6.48	20231201	332	87.05	20230314	0.00	N	065060	500	490 억		1336801	N	N	0	N	00	N
138	20231205	160519	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	609	-16	5	-2.56	223405574	361501	80.80	625	632	609	812	438	625	617.99	1.41	0	-42960	674	649	635	610	596	642	603	490	187	500	430	1	1	98008044	597	-9.82	1.21	12	0.37	-62.00	502.00	664	20231201	-8.28	332	20230314	83.43	664	-8.28	20231201	332	83.43	20230314	664	-8.28	20231201	332	83.43	20230314	0.00	N	065060	500	490 억		1377381	N	N	0	N	00	N
139	20231205	150518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	614	-11	5	-1.76	213861702	345840	77.30	625	632	609	812	438	625	618.38	1.41	0	-42777	674	649	635	610	596	642	603	490	187	500	430	1	1	98008044	602	-9.90	1.22	12	0.35	-62.00	502.00	664	20231201	-7.53	332	20230314	84.94	664	-7.53	20231201	332	84.94	20230314	664	-7.53	20231201	332	84.94	20230314	0.00	N	065060	500	490 억		1377381	N	N	0	N	00	N
140	20231205	140518	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	624	-1	5	-0.16	125623665	203837	45.56	625	628	609	812	438	625	616.29	1.41	0	-31262	674	649	635	610	596	642	603	490	187	500	430	1	1	98008044	612	-10.06	1.24	12	0.21	-62.00	502.00	664	20231201	-6.02	332	20230314	87.95	664	-6.02	20231201	332	87.95	20230314	664	-6.02	20231201	332	87.95	20230314	0.00	N	065060	500	490 억		1377381	N	N	0	N	00	N
141	20231205	130517	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	617	-8	5	-1.28	102213943	166120	37.13	625	628	609	812	438	625	615.30	1.41	0	-11601	674	649	635	610	596	642	603	490	187	500	430	1	1	98008044	605	-9.95	1.23	12	0.17	-62.00	502.00	664	20231201	-7.08	332	20230314	85.84	664	-7.08	20231201	332	85.84	20230314	664	-7.08	20231201	332	85.84	20230314	0.00	N	065060	500	490 억		1377381	N	N	0	N	00	N
142	20231205	120513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	614	-11	5	-1.76	73381375	119023	26.60	625	628	609	812	438	625	616.53	1.41	0	-7644	674	649	635	610	596	642	603	490	187	500	430	1	1	98008044	602	-9.90	1.22	12	0.12	-62.00	502.00	664	20231201	-7.53	332	20230314	84.94	664	-7.53	20231201	332	84.94	20230314	664	-7.53	20231201	332	84.94	20230314	0.00	N	065060	500	490 억		1377381	N	N	0	N	00	N
143	20231205	110514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	621	-4	5	-0.64	56755183	92019	20.57	625	628	609	812	438	625	616.78	1.41	0	-2704	674	649	635	610	596	642	603	490	187	500	430	1	1	98008044	609	-10.02	1.24	12	0.09	-62.00	502.00	664	20231201	-6.48	332	20230314	87.05	664	-6.48	20231201	332	87.05	20230314	664	-6.48	20231201	332	87.05	20230314	0.00	N	065060	500	490 억		1377381	N	N	0	N	00	N
144	20231205	100515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	615	-10	5	-1.60	29643900	48220	10.78	625	628	609	812	438	625	614.76	1.41	0	18211	674	649	635	610	596	642	603	490	187	500	430	1	1	98008044	603	-9.92	1.23	12	0.05	-62.00	502.00	664	20231201	-7.38	332	20230314	85.24	664	-7.38	20231201	332	85.24	20230314	664	-7.38	20231201	332	85.24	20230314	0.00	N	065060	500	490 억		1377381	N	N	0	N	00	N
145	20231205	090513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	627	2	2	0.32	946798	1512	0.34	625	628	625	812	438	625	626.19	1.41	0	103	674	649	635	610	596	642	603	490	187	500	430	1	1	98008044	615	-10.11	1.25	12	0.00	-62.00	502.00	664	20231201	-5.57	332	20230314	88.86	664	-5.57	20231201	332	88.86	20230314	664	-5.57	20231201	332	88.86	20230314	0.00	N	065060	500	490 억		1377381	N	N	0	N	00	N
146	20231204	160513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	625	-26	5	-3.99	285855806	446205	40.08	651	660	621	846	456	651	640.63	1.61	0	-176332	701	676	639	614	577	688	626	490	195	500	450	1	1	98008044	613	-10.08	1.25	12	0.46	-62.00	502.00	664	20231201	-5.87	332	20230314	88.25	664	-5.87	20231201	332	88.25	20230314	664	-5.87	20231201	332	88.25	20230314	0.00	N	065060	500	490 억		1580576	N	N	0	N	00	N
147	20231204	150515	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	625	-26	5	-3.99	271719092	423530	38.04	651	660	621	846	456	651	641.55	1.61	0	-166964	701	676	639	614	577	688	626	490	195	500	450	1	1	98008044	613	-10.08	1.25	12	0.43	-62.00	502.00	664	20231201	-5.87	332	20230314	88.25	664	-5.87	20231201	332	88.25	20230314	664	-5.87	20231201	332	88.25	20230314	0.00	N	065060	500	490 억		1580576	N	N	0	N	00	N
148	20231204	140512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	624	-27	5	-4.15	252164317	392191	35.23	651	660	622	846	456	651	642.96	1.61	0	-150619	701	676	639	614	577	688	626	490	195	500	450	1	1	98008044	612	-10.06	1.24	12	0.40	-62.00	502.00	664	20231201	-6.02	332	20230314	87.95	664	-6.02	20231201	332	87.95	20230314	664	-6.02	20231201	332	87.95	20230314	0.00	N	065060	500	490 억		1580576	N	N	0	N	00	N
149	20231204	130510	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	631	-20	5	-3.07	222399344	344616	30.95	651	660	627	846	456	651	645.35	1.61	0	-135694	701	676	639	614	577	688	626	490	195	500	450	1	1	98008044	618	-10.18	1.26	12	0.35	-62.00	502.00	664	20231201	-4.97	332	20230314	90.06	664	-4.97	20231201	332	90.06	20230314	664	-4.97	20231201	332	90.06	20230314	0.00	N	065060	500	490 억		1580576	N	N	0	N	00	N
150	20231204	120509	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	640	-11	5	-1.69	176993644	273194	24.54	651	660	639	846	456	651	647.86	1.61	0	-123538	701	676	639	614	577	688	626	490	195	500	450	1	1	98008044	627	-10.32	1.27	12	0.28	-62.00	502.00	664	20231201	-3.61	332	20230314	92.77	664	-3.61	20231201	332	92.77	20230314	664	-3.61	20231201	332	92.77	20230314	0.00	N	065060	500	490 억		1580576	N	N	0	N	00	N
151	20231204	110513	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	646	-5	5	-0.77	159508674	246014	22.10	651	660	639	846	456	651	648.37	1.61	0	-118518	701	676	639	614	577	688	626	490	195	500	450	1	1	98008044	633	-10.42	1.29	12	0.25	-62.00	502.00	664	20231201	-2.71	332	20230314	94.58	664	-2.71	20231201	332	94.58	20230314	664	-2.71	20231201	332	94.58	20230314	0.00	N	065060	500	490 억		1580576	N	N	0	N	00	N
152	20231204	100511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	651	0	3	0.00	87767680	135432	12.16	651	660	639	846	456	651	648.05	1.61	0	-26224	701	676	639	614	577	688	626	490	195	500	450	1	1	98008044	638	-10.50	1.30	12	0.14	-62.00	502.00	664	20231201	-1.96	332	20230314	96.08	664	-1.96	20231201	332	96.08	20230314	664	-1.96	20231201	332	96.08	20230314	0.00	N	065060	500	490 억		1580576	N	N	0	N	00	N
153	20231204	090511	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	646	-5	5	-0.77	15993348	24625	2.21	651	654	641	846	456	651	649.46	1.61	0	-2623	701	676	639	614	577	688	626	490	195	500	450	1	1	98008044	633	-10.42	1.29	12	0.03	-62.00	502.00	664	20231201	-2.71	332	20230314	94.58	664	-2.71	20231201	332	94.58	20230314	664	-2.71	20231201	332	94.58	20230314	0.00	N	065060	500	490 억		1580576	N	N	0	N	00	N
154	20231201	160511	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	651	42	2	6.90	704940877	1108437	309.87	610	664	602	791	427	609	635.97	1.39	0	202621	627	617	600	590	573	623	596	490	182	500	420	1	1	98008044	638	-10.50	1.30	12	1.13	-62.00	502.00	664	20231201	-1.96	332	20230314	96.08	664	-1.96	20231201	332	96.08	20230314	664	-1.96	20231201	332	96.08	20230314	0.00	N	065060	500	490 억		1359053	N	N	0	N	00	N
155	20231201	150510	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	648	39	2	6.40	664872145	1046836	292.65	610	664	602	791	427	609	635.13	1.39	0	213836	627	617	600	590	573	623	596	490	182	500	420	1	1	98008044	635	-10.45	1.29	12	1.07	-62.00	502.00	664	20231201	-2.41	332	20230314	95.18	664	-2.41	20231201	332	95.18	20230314	664	-2.41	20231201	332	95.18	20230314	0.00	N	065060	500	490 억		1359053	N	N	0	N	00	N
156	20231201	140510	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	654	45	2	7.39	550082672	868509	242.80	610	664	602	791	427	609	633.36	1.39	0	140017	627	617	600	590	573	623	596	490	182	500	420	1	1	98008044	641	-10.55	1.30	12	0.89	-62.00	502.00	664	20231201	-1.51	332	20230314	96.99	664	-1.51	20231201	332	96.99	20230314	664	-1.51	20231201	332	96.99	20230314	0.00	N	065060	500	490 억		1359053	N	N	0	N	00	N
157	20231201	130509	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N		N	643	34	2	5.58	435090412	689074	192.64	610	664	602	791	427	609	631.41	1.39	0	38922	627	617	600	590	573	623	596	490	182	500	420	1	1	98008044	630	-10.37	1.28	12	0.70	-62.00	502.00	664	20231201	-3.16	332	20230314	93.67	664	-3.16	20231201	332	93.67	20230314	664	-3.16	20231201	332	93.67	20230314	0.00	N	065060	500	490 억		1359053	N	N	0	N	00	N
158	20231201	120514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	615	6	2	0.99	103840007	170225	47.59	610	619	602	791	427	609	610.02	1.39	0	23184	627	617	600	590	573	623	596	490	182	500	420	1	1	98008044	603	-9.92	1.23	12	0.17	-62.00	502.00	628	20231122	-2.07	332	20230314	85.24	628	-2.07	20231122	332	85.24	20230314	628	-2.07	20231122	332	85.24	20230314	0.00	N	065060	500	490 억		1359053	N	N	0	N	00	N
159	20231201	110512	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	613	4	2	0.66	76412841	125506	35.09	610	619	602	791	427	609	608.84	1.39	0	-7123	627	617	600	590	573	623	596	490	182	500	420	1	1	98008044	601	-9.89	1.22	12	0.13	-62.00	502.00	628	20231122	-2.39	332	20230314	84.64	628	-2.39	20231122	332	84.64	20230314	628	-2.39	20231122	332	84.64	20230314	0.00	N	065060	500	490 억		1359053	N	N	0	N	00	N
160	20231201	100514	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	610	1	2	0.16	47647702	78293	21.89	610	619	602	791	427	609	608.58	1.39	0	-25629	627	617	600	590	573	623	596	490	182	500	420	1	1	98008044	598	-9.84	1.22	12	0.08	-62.00	502.00	628	20231122	-2.87	332	20230314	83.73	628	-2.87	20231122	332	83.73	20230314	628	-2.87	20231122	332	83.73	20230314	0.00	N	065060	500	490 억		1359053	N	N	0	N	00	N
161	20231201	090508	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	611	2	2	0.33	10444850	17139	4.79	610	615	607	791	427	609	609.42	1.39	0	-10998	627	617	600	590	573	623	596	490	182	500	420	1	1	98008044	599	-9.85	1.22	12	0.02	-62.00	502.00	628	20231122	-2.71	332	20230314	84.04	628	-2.71	20231122	332	84.04	20230314	628	-2.71	20231122	332	84.04	20230314	0.00	N	065060	500	490 억		1359053	N	N	0	N	00	N