KissMeData/032080/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160428	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	71705197	43340	150.63	1652	1674	1648	2150	1158	1654	1654.58	0.83	5964	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	177447	N	N	N	N
3	20231229	150425	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	71705197	43340	150.63	1652	1674	1648	2150	1158	1654	1654.58	0.83	5964	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	177447	N	N	N	N
4	20231229	140425	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	71705197	43340	150.63	1652	1674	1648	2150	1158	1654	1654.58	0.83	5964	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	177447	N	N	N	N
5	20231229	130425	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	71705197	43340	150.63	1652	1674	1648	2150	1158	1654	1654.58	0.83	5964	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	177447	N	N	N	N
6	20231229	120425	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	71705197	43340	150.63	1652	1674	1648	2150	1158	1654	1654.58	0.83	5964	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	177447	N	N	N	N
7	20231229	110410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	71705197	43340	150.63	1652	1674	1648	2150	1158	1654	1654.58	0.83	5964	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	177447	N	N	N	N
8	20231229	100413	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	71705197	43340	150.63	1652	1674	1648	2150	1158	1654	1654.58	0.83	5964	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	177447	N	N	N	N
9	20231229	090413	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	71705197	43340	150.63	1652	1674	1648	2150	1158	1654	1654.58	0.83	5964	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	177447	N	N	N	N
10	20231228	160409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	70604303	42672	148.31	1652	1674	1648	2150	1158	1654	1654.58	0.80	0	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	171483	N	N	N	N
11	20231228	150414	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1657	3	2	0.18	63637193	38472	133.71	1652	1674	1648	2150	1158	1654	1654.12	0.80	0	5688	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	356	-25.11	0.32	12	0.18	-66.00	5162.00	2300	20230922	-27.96	1445	20230727	14.67	2300	-27.96	20230922	1445	14.67	20230727	2300	-27.96	20230922	1445	14.67	20230727	3.07	N	032080	500	107 억	171483	N	N	N	N
12	20231228	140409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	6	2	0.36	59793959	36150	125.64	1652	1674	1648	2150	1158	1654	1654.05	0.80	0	4862	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.15	0.32	12	0.17	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.07	N	032080	500	107 억	171483	N	N	N	N
13	20231228	130410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1662	8	2	0.48	48534708	29328	101.93	1652	1674	1648	2150	1158	1654	1654.89	0.80	0	3999	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	357	-25.18	0.32	12	0.14	-66.00	5162.00	2300	20230922	-27.74	1445	20230727	15.02	2300	-27.74	20230922	1445	15.02	20230727	2300	-27.74	20230922	1445	15.02	20230727	3.07	N	032080	500	107 억	171483	N	N	N	N
14	20231228	120411	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	-5	5	-0.30	42269120	25544	88.78	1652	1674	1648	2150	1158	1654	1654.76	0.80	0	3927	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	354	-24.98	0.32	12	0.12	-66.00	5162.00	2300	20230922	-28.30	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2300	-28.30	20230922	1445	14.12	20230727	3.07	N	032080	500	107 억	171483	N	N	N	N
15	20231228	110410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1667	13	2	0.79	32709620	19761	68.68	1652	1674	1648	2150	1158	1654	1655.26	0.80	0	3846	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	358	-25.26	0.32	12	0.09	-66.00	5162.00	2300	20230922	-27.52	1445	20230727	15.36	2300	-27.52	20230922	1445	15.36	20230727	2300	-27.52	20230922	1445	15.36	20230727	3.07	N	032080	500	107 억	171483	N	N	N	N
16	20231228	100408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1664	10	2	0.60	20614943	12453	43.28	1652	1674	1652	2150	1158	1654	1655.42	0.80	0	3752	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	358	-25.21	0.32	12	0.06	-66.00	5162.00	2300	20230922	-27.65	1445	20230727	15.16	2300	-27.65	20230922	1445	15.16	20230727	2300	-27.65	20230922	1445	15.16	20230727	3.07	N	032080	500	107 억	171483	N	N	N	N
17	20231228	090408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1654	0	3	0.00	10147268	6137	21.33	1652	1655	1652	2150	1158	1654	1653.46	0.80	0	2791	1682	1668	1658	1644	1634	1663	1639	107	496	500	1150	1	1	21491029	355	-25.06	0.32	12	0.03	-66.00	5162.00	2300	20230922	-28.09	1445	20230727	14.46	2300	-28.09	20230922	1445	14.46	20230727	2300	-28.09	20230922	1445	14.46	20230727	3.07	N	032080	500	107 억	171483	N	N	N	N
18	20231227	160407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1654	-6	5	-0.36	47580135	28694	63.15	1658	1672	1648	2155	1162	1660	1658.21	0.78	0	3302	1714	1687	1664	1637	1614	1700	1650	107	495	500	1160	1	1	21491029	355	-25.06	0.32	12	0.13	-66.00	5162.00	2300	20230922	-28.09	1445	20230727	14.46	2300	-28.09	20230922	1445	14.46	20230727	2300	-28.09	20230922	1445	14.46	20230727	3.06	N	032080	500	107 억	167389	N	N	N	N
19	20231227	150412	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1662	2	2	0.12	44803349	27016	59.45	1658	1672	1648	2155	1162	1660	1658.40	0.78	0	3303	1714	1687	1664	1637	1614	1700	1650	107	495	500	1160	1	1	21491029	357	-25.18	0.32	12	0.13	-66.00	5162.00	2300	20230922	-27.74	1445	20230727	15.02	2300	-27.74	20230922	1445	15.02	20230727	2300	-27.74	20230922	1445	15.02	20230727	3.06	N	032080	500	107 억	167389	N	N	N	N
20	20231227	140410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1663	3	2	0.18	42429062	25587	56.31	1658	1672	1648	2155	1162	1660	1658.23	0.78	0	4330	1714	1687	1664	1637	1614	1700	1650	107	495	500	1160	1	1	21491029	357	-25.20	0.32	12	0.12	-66.00	5162.00	2300	20230922	-27.70	1445	20230727	15.09	2300	-27.70	20230922	1445	15.09	20230727	2300	-27.70	20230922	1445	15.09	20230727	3.06	N	032080	500	107 억	167389	N	N	N	N
21	20231227	130407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1662	2	2	0.12	40697765	24543	54.01	1658	1672	1648	2155	1162	1660	1658.22	0.78	0	4350	1714	1687	1664	1637	1614	1700	1650	107	495	500	1160	1	1	21491029	357	-25.18	0.32	12	0.11	-66.00	5162.00	2300	20230922	-27.74	1445	20230727	15.02	2300	-27.74	20230922	1445	15.02	20230727	2300	-27.74	20230922	1445	15.02	20230727	3.06	N	032080	500	107 억	167389	N	N	N	N
22	20231227	120406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1656	-4	5	-0.24	33797547	20389	44.87	1658	1672	1648	2155	1162	1660	1657.64	0.78	0	4356	1714	1687	1664	1637	1614	1700	1650	107	495	500	1160	1	1	21491029	356	-25.09	0.32	12	0.09	-66.00	5162.00	2300	20230922	-28.00	1445	20230727	14.60	2300	-28.00	20230922	1445	14.60	20230727	2300	-28.00	20230922	1445	14.60	20230727	3.06	N	032080	500	107 억	167389	N	N	N	N
23	20231227	110410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1662	2	2	0.12	32584152	19655	43.25	1658	1672	1648	2155	1162	1660	1657.80	0.78	0	4619	1714	1687	1664	1637	1614	1700	1650	107	495	500	1160	1	1	21491029	357	-25.18	0.32	12	0.09	-66.00	5162.00	2300	20230922	-27.74	1445	20230727	15.02	2300	-27.74	20230922	1445	15.02	20230727	2300	-27.74	20230922	1445	15.02	20230727	3.06	N	032080	500	107 억	167389	N	N	N	N
24	20231227	100410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1665	5	2	0.30	19843449	11953	26.31	1658	1672	1655	2155	1162	1660	1660.12	0.78	0	5034	1714	1687	1664	1637	1614	1700	1650	107	495	500	1160	1	1	21491029	358	-25.23	0.32	12	0.06	-66.00	5162.00	2300	20230922	-27.61	1445	20230727	15.22	2300	-27.61	20230922	1445	15.22	20230727	2300	-27.61	20230922	1445	15.22	20230727	3.06	N	032080	500	107 억	167389	N	N	N	N
25	20231227	090410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1672	12	2	0.72	9671590	5826	12.82	1658	1672	1658	2155	1162	1660	1660.07	0.78	0	3931	1714	1687	1664	1637	1614	1700	1650	107	495	500	1160	1	1	21491029	359	-25.33	0.32	12	0.03	-66.00	5162.00	2300	20230922	-27.30	1445	20230727	15.71	2300	-27.30	20230922	1445	15.71	20230727	2300	-27.30	20230922	1445	15.71	20230727	3.06	N	032080	500	107 억	167389	N	N	N	N
26	20231226	160410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1660	14	2	0.85	75615487	45378	122.11	1645	1691	1641	2135	1153	1646	1666.35	0.79	0	-1494	1676	1661	1649	1634	1622	1668	1641	107	489	500	1150	1	1	21491029	357	-25.15	0.32	12	0.21	-66.00	5162.00	2300	20230922	-27.83	1445	20230727	14.88	2300	-27.83	20230922	1445	14.88	20230727	2300	-27.83	20230922	1445	14.88	20230727	3.06	N	032080	500	107 억	168882	N	N	N	N
27	20231226	150408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1666	20	2	1.22	72005491	43203	116.26	1645	1691	1641	2135	1153	1646	1666.68	0.79	0	-1254	1676	1661	1649	1634	1622	1668	1641	107	489	500	1150	1	1	21491029	358	-25.24	0.32	12	0.20	-66.00	5162.00	2300	20230922	-27.57	1445	20230727	15.29	2300	-27.57	20230922	1445	15.29	20230727	2300	-27.57	20230922	1445	15.29	20230727	3.06	N	032080	500	107 억	168882	N	N	N	N
28	20231226	140410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1674	28	2	1.70	59054659	35431	95.34	1645	1691	1641	2135	1153	1646	1666.75	0.79	0	-2064	1676	1661	1649	1634	1622	1668	1641	107	489	500	1150	1	1	21491029	360	-25.36	0.32	12	0.16	-66.00	5162.00	2300	20230922	-27.22	1445	20230727	15.85	2300	-27.22	20230922	1445	15.85	20230727	2300	-27.22	20230922	1445	15.85	20230727	3.06	N	032080	500	107 억	168882	N	N	N	N
29	20231226	130410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1681	35	2	2.13	49527693	29751	80.06	1645	1691	1641	2135	1153	1646	1664.74	0.79	0	-1600	1676	1661	1649	1634	1622	1668	1641	107	489	500	1150	1	1	21491029	361	-25.47	0.33	12	0.14	-66.00	5162.00	2300	20230922	-26.91	1445	20230727	16.33	2300	-26.91	20230922	1445	16.33	20230727	2300	-26.91	20230922	1445	16.33	20230727	3.06	N	032080	500	107 억	168882	N	N	N	N
30	20231226	120409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1646	0	3	0.00	13879692	8440	22.71	1645	1646	1641	2135	1153	1646	1644.51	0.79	0	-914	1676	1661	1649	1634	1622	1668	1641	107	489	500	1150	1	1	21491029	354	-24.94	0.32	12	0.04	-66.00	5162.00	2300	20230922	-28.43	1445	20230727	13.91	2300	-28.43	20230922	1445	13.91	20230727	2300	-28.43	20230922	1445	13.91	20230727	3.06	N	032080	500	107 억	168882	N	N	N	N
31	20231226	110412	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	-2	5	-0.12	6297138	3829	10.30	1645	1646	1641	2135	1153	1646	1644.59	0.79	0	-892	1676	1661	1649	1634	1622	1668	1641	107	489	500	1150	1	1	21491029	353	-24.91	0.32	12	0.02	-66.00	5162.00	2300	20230922	-28.52	1445	20230727	13.77	2300	-28.52	20230922	1445	13.77	20230727	2300	-28.52	20230922	1445	13.77	20230727	3.06	N	032080	500	107 억	168882	N	N	N	N
32	20231226	100409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	-1	5	-0.06	5838270	3550	9.55	1645	1646	1641	2135	1153	1646	1644.58	0.79	0	-869	1676	1661	1649	1634	1622	1668	1641	107	489	500	1150	1	1	21491029	354	-24.92	0.32	12	0.02	-66.00	5162.00	2300	20230922	-28.48	1445	20230727	13.84	2300	-28.48	20230922	1445	13.84	20230727	2300	-28.48	20230922	1445	13.84	20230727	3.06	N	032080	500	107 억	168882	N	N	N	N
33	20231226	090410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	-1	5	-0.06	674451	410	1.10	1645	1646	1645	2135	1153	1646	1645.00	0.79	0	-204	1676	1661	1649	1634	1622	1668	1641	107	489	500	1150	1	1	21491029	354	-24.92	0.32	12	0.00	-66.00	5162.00	2300	20230922	-28.48	1445	20230727	13.84	2300	-28.48	20230922	1445	13.84	20230727	2300	-28.48	20230922	1445	13.84	20230727	3.06	N	032080	500	107 억	168882	N	N	N	N
34	20231222	160404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1646	-3	5	-0.18	61120597	37068	107.21	1642	1664	1637	2140	1155	1649	1648.88	0.80	0	-3768	1669	1658	1647	1636	1625	1664	1642	107	491	500	1150	1	1	21491029	354	-24.94	0.32	12	0.17	-66.00	5162.00	2300	20230922	-28.43	1445	20230727	13.91	2300	-28.43	20230922	1445	13.91	20230727	2300	-28.43	20230922	1445	13.91	20230727	3.05	N	032080	500	107 억	172650	N	N	N	N
35	20231222	150405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1647	-2	5	-0.12	60781524	36862	106.61	1642	1664	1637	2140	1155	1649	1648.89	0.80	0	-3718	1669	1658	1647	1636	1625	1664	1642	107	491	500	1150	1	1	21491029	354	-24.95	0.32	12	0.17	-66.00	5162.00	2300	20230922	-28.39	1445	20230727	13.98	2300	-28.39	20230922	1445	13.98	20230727	2300	-28.39	20230922	1445	13.98	20230727	3.05	N	032080	500	107 억	172650	N	N	N	N
36	20231222	140402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1640	-9	5	-0.55	57777901	35030	101.31	1642	1664	1638	2140	1155	1649	1649.38	0.80	0	-3471	1669	1658	1647	1636	1625	1664	1642	107	491	500	1150	1	1	21491029	352	-24.85	0.32	12	0.16	-66.00	5162.00	2300	20230922	-28.70	1445	20230727	13.49	2300	-28.70	20230922	1445	13.49	20230727	2300	-28.70	20230922	1445	13.49	20230727	3.05	N	032080	500	107 억	172650	N	N	N	N
37	20231222	130401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	1	2	0.06	52133749	31589	91.36	1642	1664	1638	2140	1155	1649	1650.38	0.80	0	-3653	1669	1658	1647	1636	1625	1664	1642	107	491	500	1150	1	1	21491029	355	-25.00	0.32	12	0.15	-66.00	5162.00	2300	20230922	-28.26	1445	20230727	14.19	2300	-28.26	20230922	1445	14.19	20230727	2300	-28.26	20230922	1445	14.19	20230727	3.05	N	032080	500	107 억	172650	N	N	N	N
38	20231222	120402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	1	2	0.06	47393936	28710	83.03	1642	1664	1638	2140	1155	1649	1650.78	0.80	0	-4298	1669	1658	1647	1636	1625	1664	1642	107	491	500	1150	1	1	21491029	355	-25.00	0.32	12	0.13	-66.00	5162.00	2300	20230922	-28.26	1445	20230727	14.19	2300	-28.26	20230922	1445	14.19	20230727	2300	-28.26	20230922	1445	14.19	20230727	3.05	N	032080	500	107 억	172650	N	N	N	N
39	20231222	110403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	1	2	0.06	34152900	20719	59.92	1642	1664	1638	2140	1155	1649	1648.39	0.80	0	-4142	1669	1658	1647	1636	1625	1664	1642	107	491	500	1150	1	1	21491029	355	-25.00	0.32	12	0.10	-66.00	5162.00	2300	20230922	-28.26	1445	20230727	14.19	2300	-28.26	20230922	1445	14.19	20230727	2300	-28.26	20230922	1445	14.19	20230727	3.05	N	032080	500	107 억	172650	N	N	N	N
40	20231222	100402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1657	8	2	0.49	26268013	15945	46.12	1642	1664	1638	2140	1155	1649	1647.41	0.80	0	-4280	1669	1658	1647	1636	1625	1664	1642	107	491	500	1150	1	1	21491029	356	-25.11	0.32	12	0.07	-66.00	5162.00	2300	20230922	-27.96	1445	20230727	14.67	2300	-27.96	20230922	1445	14.67	20230727	2300	-27.96	20230922	1445	14.67	20230727	3.05	N	032080	500	107 억	172650	N	N	N	N
41	20231222	090402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	0	3	0.00	2422725	1475	4.27	1642	1649	1642	2140	1155	1649	1642.53	0.80	0	-241	1669	1658	1647	1636	1625	1664	1642	107	491	500	1150	1	1	21491029	354	-24.98	0.32	12	0.01	-66.00	5162.00	2300	20230922	-28.30	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2300	-28.30	20230922	1445	14.12	20230727	3.05	N	032080	500	107 억	172650	N	N	N	N
42	20231221	160401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	6	2	0.37	56882999	34576	81.80	1643	1658	1636	2135	1151	1643	1645.16	0.80	0	522	1657	1649	1637	1629	1617	1654	1634	107	492	500	1150	1	1	21491029	354	-24.98	0.32	12	0.16	-66.00	5162.00	2330	20221219	-29.23	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2300	-28.30	20230922	1445	14.12	20230727	2.98	N	032080	500	107 억	172128	N	N	N	N
43	20231221	150401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	6	2	0.37	55831165	33937	80.29	1643	1658	1636	2135	1151	1643	1645.14	0.80	0	966	1657	1649	1637	1629	1617	1654	1634	107	492	500	1150	1	1	21491029	354	-24.98	0.32	12	0.16	-66.00	5162.00	2330	20221219	-29.23	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2300	-28.30	20230922	1445	14.12	20230727	2.98	N	032080	500	107 억	172128	N	N	N	N
44	20231221	140359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	6	2	0.37	55582190	33786	79.93	1643	1658	1636	2135	1151	1643	1645.12	0.80	0	1105	1657	1649	1637	1629	1617	1654	1634	107	492	500	1150	1	1	21491029	354	-24.98	0.32	12	0.16	-66.00	5162.00	2330	20221219	-29.23	1445	20230727	14.12	2300	-28.30	20230922	1445	14.12	20230727	2300	-28.30	20230922	1445	14.12	20230727	2.98	N	032080	500	107 억	172128	N	N	N	N
45	20231221	130402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	7	2	0.43	50615000	30770	72.80	1643	1658	1636	2135	1151	1643	1644.95	0.80	0	1822	1657	1649	1637	1629	1617	1654	1634	107	492	500	1150	1	1	21491029	355	-25.00	0.32	12	0.14	-66.00	5162.00	2330	20221219	-29.18	1445	20230727	14.19	2300	-28.26	20230922	1445	14.19	20230727	2300	-28.26	20230922	1445	14.19	20230727	2.98	N	032080	500	107 억	172128	N	N	N	N
46	20231221	120402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1637	-6	5	-0.37	49974123	30381	71.88	1643	1658	1636	2135	1151	1643	1644.91	0.80	0	1968	1657	1649	1637	1629	1617	1654	1634	107	492	500	1150	1	1	21491029	352	-24.80	0.32	12	0.14	-66.00	5162.00	2330	20221219	-29.74	1445	20230727	13.29	2300	-28.83	20230922	1445	13.29	20230727	2300	-28.83	20230922	1445	13.29	20230727	2.98	N	032080	500	107 억	172128	N	N	N	N
47	20231221	110402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1645	2	2	0.12	43559097	26464	62.61	1643	1658	1638	2135	1151	1643	1645.98	0.80	0	2393	1657	1649	1637	1629	1617	1654	1634	107	492	500	1150	1	1	21491029	354	-24.92	0.32	12	0.12	-66.00	5162.00	2330	20221219	-29.40	1445	20230727	13.84	2300	-28.48	20230922	1445	13.84	20230727	2300	-28.48	20230922	1445	13.84	20230727	2.98	N	032080	500	107 억	172128	N	N	N	N
48	20231221	100359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1658	15	2	0.91	30294863	18389	43.51	1643	1658	1642	2135	1151	1643	1647.44	0.80	0	2146	1657	1649	1637	1629	1617	1654	1634	107	492	500	1150	1	1	21491029	356	-25.12	0.32	12	0.09	-66.00	5162.00	2330	20221219	-28.84	1445	20230727	14.74	2300	-27.91	20230922	1445	14.74	20230727	2300	-27.91	20230922	1445	14.74	20230727	2.98	N	032080	500	107 억	172128	N	N	N	N
49	20231221	090402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1643	0	3	0.00	11318627	6889	16.30	1643	1643	1643	2135	1151	1643	1643.00	0.80	0	0	1657	1649	1637	1629	1617	1654	1634	107	492	500	1150	1	1	21491029	353	-24.89	0.32	12	0.03	-66.00	5162.00	2330	20221219	-29.48	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2300	-28.57	20230922	1445	13.70	20230727	2.98	N	032080	500	107 억	172128	N	N	N	N
50	20231220	160401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1643	18	2	1.11	69144178	42167	90.25	1625	1645	1625	2110	1138	1625	1639.76	0.80	0	361	1662	1643	1629	1610	1596	1636	1603	107	485	500	1130	1	1	21491029	353	-24.89	0.32	12	0.20	-66.00	5162.00	2330	20221219	-29.48	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2300	-28.57	20230922	1445	13.70	20230727	2.84	N	032080	500	107 억	171767	N	N	N	N
51	20231220	150422	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	19	2	1.17	66392159	40492	86.66	1625	1645	1625	2110	1138	1625	1639.64	0.80	0	266	1662	1643	1629	1610	1596	1636	1603	107	485	500	1130	1	1	21491029	353	-24.91	0.32	12	0.19	-66.00	5162.00	2330	20221219	-29.44	1445	20230727	13.77	2300	-28.52	20230922	1445	13.77	20230727	2300	-28.52	20230922	1445	13.77	20230727	2.84	N	032080	500	107 억	171767	N	N	N	N
52	20231220	140426	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1643	18	2	1.11	57211892	34902	74.70	1625	1645	1625	2110	1138	1625	1639.22	0.80	0	-51	1662	1643	1629	1610	1596	1636	1603	107	485	500	1130	1	1	21491029	353	-24.89	0.32	12	0.16	-66.00	5162.00	2330	20221219	-29.48	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2300	-28.57	20230922	1445	13.70	20230727	2.84	N	032080	500	107 억	171767	N	N	N	N
53	20231220	130424	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1643	18	2	1.11	55571523	33902	72.56	1625	1645	1625	2110	1138	1625	1639.18	0.80	0	-398	1662	1643	1629	1610	1596	1636	1603	107	485	500	1130	1	1	21491029	353	-24.89	0.32	12	0.16	-66.00	5162.00	2330	20221219	-29.48	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2300	-28.57	20230922	1445	13.70	20230727	2.84	N	032080	500	107 억	171767	N	N	N	N
54	20231220	120400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1643	18	2	1.11	55427151	33814	72.37	1625	1645	1625	2110	1138	1625	1639.18	0.80	0	-398	1662	1643	1629	1610	1596	1636	1603	107	485	500	1130	1	1	21491029	353	-24.89	0.32	12	0.16	-66.00	5162.00	2330	20221219	-29.48	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2300	-28.57	20230922	1445	13.70	20230727	2.84	N	032080	500	107 억	171767	N	N	N	N
55	20231220	110402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1641	16	2	0.98	43603311	26619	56.97	1625	1645	1625	2110	1138	1625	1638.05	0.80	0	-565	1662	1643	1629	1610	1596	1636	1603	107	485	500	1130	1	1	21491029	353	-24.86	0.32	12	0.12	-66.00	5162.00	2330	20221219	-29.57	1445	20230727	13.56	2300	-28.65	20230922	1445	13.56	20230727	2300	-28.65	20230922	1445	13.56	20230727	2.84	N	032080	500	107 억	171767	N	N	N	N
56	20231220	100400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1644	19	2	1.17	24888599	15225	32.58	1625	1644	1625	2110	1138	1625	1634.72	0.80	0	-22	1662	1643	1629	1610	1596	1636	1603	107	485	500	1130	1	1	21491029	353	-24.91	0.32	12	0.07	-66.00	5162.00	2330	20221219	-29.44	1445	20230727	13.77	2300	-28.52	20230922	1445	13.77	20230727	2300	-28.52	20230922	1445	13.77	20230727	2.84	N	032080	500	107 억	171767	N	N	N	N
57	20231220	090400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1626	1	2	0.06	5827266	3586	7.67	1625	1626	1625	2110	1138	1625	1625.00	0.80	0	-448	1662	1643	1629	1610	1596	1636	1603	107	485	500	1130	1	1	21491029	349	-24.64	0.31	12	0.02	-66.00	5162.00	2330	20221219	-30.21	1445	20230727	12.53	2300	-29.30	20230922	1445	12.53	20230727	2300	-29.30	20230922	1445	12.53	20230727	2.84	N	032080	500	107 억	171767	N	N	N	N
58	20231219	160401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1625	4	2	0.25	76073664	46724	57.90	1648	1648	1615	2105	1135	1621	1628.15	0.83	0	-5671	1674	1647	1630	1603	1586	1661	1617	107	484	500	1130	1	1	21491029	349	-24.62	0.31	12	0.22	-66.00	5162.00	2330	20221219	-30.26	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2330	-30.26	20221219	1445	12.46	20230727	2.81	N	032080	500	107 억	177438	N	N	N	N
59	20231219	150402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1623	2	2	0.12	70790634	43471	53.87	1648	1648	1615	2105	1135	1621	1628.46	0.83	0	-5671	1674	1647	1630	1603	1586	1661	1617	107	484	500	1130	1	1	21491029	349	-24.59	0.31	12	0.20	-66.00	5162.00	2330	20221219	-30.34	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2330	-30.34	20221219	1445	12.32	20230727	2.81	N	032080	500	107 억	177438	N	N	N	N
60	20231219	140401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1621	0	3	0.00	67036310	41155	51.00	1648	1648	1615	2105	1135	1621	1628.87	0.83	0	-5632	1674	1647	1630	1603	1586	1661	1617	107	484	500	1130	1	1	21491029	348	-24.56	0.31	12	0.19	-66.00	5162.00	2330	20221219	-30.43	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2330	-30.43	20221219	1445	12.18	20230727	2.81	N	032080	500	107 억	177438	N	N	N	N
61	20231219	130402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1622	1	2	0.06	51813683	31764	39.36	1648	1648	1615	2105	1135	1621	1631.21	0.83	0	-5294	1674	1647	1630	1603	1586	1661	1617	107	484	500	1130	1	1	21491029	349	-24.58	0.31	12	0.15	-66.00	5162.00	2330	20221219	-30.39	1445	20230727	12.25	2300	-29.48	20230922	1445	12.25	20230727	2330	-30.39	20221219	1445	12.25	20230727	2.81	N	032080	500	107 억	177438	N	N	N	N
62	20231219	120402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1622	1	2	0.06	36737159	22456	27.83	1648	1648	1618	2105	1135	1621	1635.96	0.83	0	-4105	1674	1647	1630	1603	1586	1661	1617	107	484	500	1130	1	1	21491029	349	-24.58	0.31	12	0.10	-66.00	5162.00	2330	20221219	-30.39	1445	20230727	12.25	2300	-29.48	20230922	1445	12.25	20230727	2330	-30.39	20221219	1445	12.25	20230727	2.81	N	032080	500	107 억	177438	N	N	N	N
63	20231219	110402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1625	4	2	0.25	27074612	16496	20.44	1648	1648	1621	2105	1135	1621	1641.28	0.83	0	-3394	1674	1647	1630	1603	1586	1661	1617	107	484	500	1130	1	1	21491029	349	-24.62	0.31	12	0.08	-66.00	5162.00	2330	20221219	-30.26	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2330	-30.26	20221219	1445	12.46	20230727	2.81	N	032080	500	107 억	177438	N	N	N	N
64	20231219	100400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1636	15	2	0.93	19781693	12033	14.91	1648	1648	1634	2105	1135	1621	1643.95	0.83	0	-1044	1674	1647	1630	1603	1586	1661	1617	107	484	500	1130	1	1	21491029	352	-24.79	0.32	12	0.06	-66.00	5162.00	2330	20221219	-29.79	1445	20230727	13.22	2300	-28.87	20230922	1445	13.22	20230727	2330	-29.79	20221219	1445	13.22	20230727	2.81	N	032080	500	107 억	177438	N	N	N	N
65	20231219	090400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1638	17	2	1.05	9775500	5942	7.36	1648	1648	1638	2105	1135	1621	1645.15	0.83	0	-534	1674	1647	1630	1603	1586	1661	1617	107	484	500	1130	1	1	21491029	352	-24.82	0.32	12	0.03	-66.00	5162.00	2330	20221219	-29.70	1445	20230727	13.36	2300	-28.78	20230922	1445	13.36	20230727	2330	-29.70	20221219	1445	13.36	20230727	2.81	N	032080	500	107 억	177438	N	N	N	N
66	20231218	160401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1621	6	2	0.37	130772215	80323	138.61	1615	1657	1613	2095	1131	1615	1628.15	0.78	0	9618	1635	1624	1614	1603	1593	1630	1609	107	480	500	1130	1	1	21491029	348	-24.56	0.31	12	0.37	-66.00	5162.00	2330	20221219	-30.43	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2330	-30.43	20221219	1445	12.18	20230727	2.77	N	032080	500	107 억	167822	N	N	N	N
67	20231218	150359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1634	19	2	1.18	122789152	75399	130.12	1615	1657	1613	2095	1131	1615	1628.52	0.78	0	10415	1635	1624	1614	1603	1593	1630	1609	107	480	500	1130	1	1	21491029	351	-24.76	0.32	12	0.35	-66.00	5162.00	2330	20221219	-29.87	1445	20230727	13.08	2300	-28.96	20230922	1445	13.08	20230727	2330	-29.87	20221219	1445	13.08	20230727	2.77	N	032080	500	107 억	167822	N	N	N	N
68	20231218	140359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1629	14	2	0.87	117269838	72018	124.28	1615	1657	1613	2095	1131	1615	1628.34	0.78	0	9962	1635	1624	1614	1603	1593	1630	1609	107	480	500	1130	1	1	21491029	350	-24.68	0.32	12	0.34	-66.00	5162.00	2330	20221219	-30.09	1445	20230727	12.73	2300	-29.17	20230922	1445	12.73	20230727	2330	-30.09	20221219	1445	12.73	20230727	2.77	N	032080	500	107 억	167822	N	N	N	N
69	20231218	130359	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1631	16	2	0.99	90035423	55253	95.35	1615	1657	1613	2095	1131	1615	1629.51	0.78	0	2654	1635	1624	1614	1603	1593	1630	1609	107	480	500	1130	1	1	21491029	351	-24.71	0.32	12	0.26	-66.00	5162.00	2330	20221219	-30.00	1445	20230727	12.87	2300	-29.09	20230922	1445	12.87	20230727	2330	-30.00	20221219	1445	12.87	20230727	2.77	N	032080	500	107 억	167822	N	N	N	N
70	20231218	120356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1643	28	2	1.73	87761408	53866	92.96	1615	1657	1613	2095	1131	1615	1629.25	0.78	0	2692	1635	1624	1614	1603	1593	1630	1609	107	480	500	1130	1	1	21491029	353	-24.89	0.32	12	0.25	-66.00	5162.00	2330	20221219	-29.48	1445	20230727	13.70	2300	-28.57	20230922	1445	13.70	20230727	2330	-29.48	20221219	1445	13.70	20230727	2.77	N	032080	500	107 억	167822	N	N	N	N
71	20231218	110358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1638	23	2	1.42	59921564	36942	63.75	1615	1639	1613	2095	1131	1615	1622.04	0.78	0	3170	1635	1624	1614	1603	1593	1630	1609	107	480	500	1130	1	1	21491029	352	-24.82	0.32	12	0.17	-66.00	5162.00	2330	20221219	-29.70	1445	20230727	13.36	2300	-28.78	20230922	1445	13.36	20230727	2330	-29.70	20221219	1445	13.36	20230727	2.77	N	032080	500	107 억	167822	N	N	N	N
72	20231218	100357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1615	0	3	0.00	20869622	12910	22.28	1615	1625	1613	2095	1131	1615	1616.55	0.78	0	-171	1635	1624	1614	1603	1593	1630	1609	107	480	500	1130	1	1	21491029	347	-24.47	0.31	12	0.06	-66.00	5162.00	2330	20221219	-30.69	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2330	-30.69	20221219	1445	11.76	20230727	2.77	N	032080	500	107 억	167822	N	N	N	N
73	20231218	090355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1625	10	2	0.62	2846031	1762	3.04	1615	1625	1615	2095	1131	1615	1615.23	0.78	0	-223	1635	1624	1614	1603	1593	1630	1609	107	480	500	1130	1	1	21491029	349	-24.62	0.31	12	0.01	-66.00	5162.00	2330	20221219	-30.26	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2330	-30.26	20221219	1445	12.46	20230727	2.77	N	032080	500	107 억	167822	N	N	N	N
74	20231215	160355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1615	4	2	0.25	93460443	57946	156.85	1609	1625	1604	2090	1128	1611	1612.89	0.78	0	428	1627	1618	1610	1601	1593	1623	1606	107	479	500	1120	1	1	21491029	347	-24.47	0.31	12	0.27	-66.00	5162.00	2330	20221219	-30.69	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2330	-30.69	20221219	1445	11.76	20230727	2.74	N	032080	500	107 억	167393	N	N	N	N
75	20231215	150358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1610	-1	5	-0.06	83766775	51943	140.60	1609	1625	1604	2090	1128	1611	1612.67	0.78	0	-61	1627	1618	1610	1601	1593	1623	1606	107	479	500	1120	1	1	21491029	346	-24.39	0.31	12	0.24	-66.00	5162.00	2330	20221219	-30.90	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2330	-30.90	20221219	1445	11.42	20230727	2.74	N	032080	500	107 억	167393	N	N	N	N
76	20231215	140358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1620	9	2	0.56	64167725	39748	107.59	1609	1625	1604	2090	1128	1611	1614.37	0.78	0	-352	1627	1618	1610	1601	1593	1623	1606	107	479	500	1120	1	1	21491029	348	-24.55	0.31	12	0.18	-66.00	5162.00	2330	20221219	-30.47	1445	20230727	12.11	2300	-29.57	20230922	1445	12.11	20230727	2330	-30.47	20221219	1445	12.11	20230727	2.74	N	032080	500	107 억	167393	N	N	N	N
77	20231215	130356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1618	7	2	0.43	52107040	32274	87.36	1609	1625	1604	2090	1128	1611	1614.52	0.78	0	-411	1627	1618	1610	1601	1593	1623	1606	107	479	500	1120	1	1	21491029	348	-24.52	0.31	12	0.15	-66.00	5162.00	2330	20221219	-30.56	1445	20230727	11.97	2300	-29.65	20230922	1445	11.97	20230727	2330	-30.56	20221219	1445	11.97	20230727	2.74	N	032080	500	107 억	167393	N	N	N	N
78	20231215	120356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1618	7	2	0.43	38543560	23906	64.71	1609	1625	1604	2090	1128	1611	1612.30	0.78	0	-411	1627	1618	1610	1601	1593	1623	1606	107	479	500	1120	1	1	21491029	348	-24.52	0.31	12	0.11	-66.00	5162.00	2330	20221219	-30.56	1445	20230727	11.97	2300	-29.65	20230922	1445	11.97	20230727	2330	-30.56	20221219	1445	11.97	20230727	2.74	N	032080	500	107 억	167393	N	N	N	N
79	20231215	110355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1608	-3	5	-0.19	30296088	18815	50.93	1609	1625	1604	2090	1128	1611	1610.21	0.78	0	-365	1627	1618	1610	1601	1593	1623	1606	107	479	500	1120	1	1	21491029	346	-24.36	0.31	12	0.09	-66.00	5162.00	2330	20221219	-30.99	1445	20230727	11.28	2300	-30.09	20230922	1445	11.28	20230727	2330	-30.99	20221219	1445	11.28	20230727	2.74	N	032080	500	107 억	167393	N	N	N	N
80	20231215	100358	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1614	3	2	0.19	11844063	7336	19.86	1609	1625	1605	2090	1128	1611	1614.53	0.78	0	-365	1627	1618	1610	1601	1593	1623	1606	107	479	500	1120	1	1	21491029	347	-24.45	0.31	12	0.03	-66.00	5162.00	2330	20221219	-30.73	1445	20230727	11.70	2300	-29.83	20230922	1445	11.70	20230727	2330	-30.73	20221219	1445	11.70	20230727	2.74	N	032080	500	107 억	167393	N	N	N	N
81	20231215	090356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1609	-2	5	-0.12	453802	282	0.76	1609	1609	1609	2090	1128	1611	1609.00	0.78	0	-37	1627	1618	1610	1601	1593	1623	1606	107	479	500	1120	1	1	21491029	346	-24.38	0.31	12	0.00	-66.00	5162.00	2330	20221219	-30.94	1445	20230727	11.35	2300	-30.04	20230922	1445	11.35	20230727	2330	-30.94	20221219	1445	11.35	20230727	2.74	N	032080	500	107 억	167393	N	N	N	N
82	20231214	160355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1611	1	2	0.06	59482893	36943	115.13	1604	1619	1602	2090	1127	1610	1610.13	0.79	0	-1503	1636	1622	1614	1600	1592	1619	1597	107	480	500	1120	1	1	21491029	346	-24.41	0.31	12	0.17	-66.00	5162.00	2330	20221219	-30.86	1445	20230727	11.49	2300	-29.96	20230922	1445	11.49	20230727	2330	-30.86	20221219	1445	11.49	20230727	2.71	N	032080	500	107 억	168902	N	N	N	N
83	20231214	150408	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	3	2	0.19	58369794	36252	112.98	1604	1619	1602	2090	1127	1610	1610.11	0.79	0	-1501	1636	1622	1614	1600	1592	1619	1597	107	480	500	1120	1	1	21491029	347	-24.44	0.31	12	0.17	-66.00	5162.00	2330	20221219	-30.77	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2330	-30.77	20221219	1445	11.63	20230727	2.71	N	032080	500	107 억	168902	N	N	N	N
84	20231214	140405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1610	0	3	0.00	51450640	31942	99.55	1604	1619	1604	2090	1127	1610	1610.75	0.79	0	-1662	1636	1622	1614	1600	1592	1619	1597	107	480	500	1120	1	1	21491029	346	-24.39	0.31	12	0.15	-66.00	5162.00	2330	20221219	-30.90	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2330	-30.90	20221219	1445	11.42	20230727	2.71	N	032080	500	107 억	168902	N	N	N	N
85	20231214	130402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1613	3	2	0.19	44508997	27644	86.15	1604	1619	1604	2090	1127	1610	1610.08	0.79	0	-1557	1636	1622	1614	1600	1592	1619	1597	107	480	500	1120	1	1	21491029	347	-24.44	0.31	12	0.13	-66.00	5162.00	2330	20221219	-30.77	1445	20230727	11.63	2300	-29.87	20230922	1445	11.63	20230727	2330	-30.77	20221219	1445	11.63	20230727	2.71	N	032080	500	107 억	168902	N	N	N	N
86	20231214	120410	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	2	2	0.12	34202779	21256	66.24	1604	1617	1604	2090	1127	1610	1609.09	0.79	0	-1488	1636	1622	1614	1600	1592	1619	1597	107	480	500	1120	1	1	21491029	346	-24.42	0.31	12	0.10	-66.00	5162.00	2330	20221219	-30.82	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2330	-30.82	20221219	1445	11.56	20230727	2.71	N	032080	500	107 억	168902	N	N	N	N
87	20231214	110357	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1614	4	2	0.25	27983968	17390	54.20	1604	1617	1604	2090	1127	1610	1609.20	0.79	0	-1256	1636	1622	1614	1600	1592	1619	1597	107	480	500	1120	1	1	21491029	347	-24.45	0.31	12	0.08	-66.00	5162.00	2330	20221219	-30.73	1445	20230727	11.70	2300	-29.83	20230922	1445	11.70	20230727	2330	-30.73	20221219	1445	11.70	20230727	2.71	N	032080	500	107 억	168902	N	N	N	N
88	20231214	100352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1615	5	2	0.31	24304201	15104	47.07	1604	1617	1604	2090	1127	1610	1609.12	0.79	0	-1005	1636	1622	1614	1600	1592	1619	1597	107	480	500	1120	1	1	21491029	347	-24.47	0.31	12	0.07	-66.00	5162.00	2330	20221219	-30.69	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2330	-30.69	20221219	1445	11.76	20230727	2.71	N	032080	500	107 억	168902	N	N	N	N
89	20231214	090343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1616	6	2	0.37	13362266	8324	25.94	1604	1617	1604	2090	1127	1610	1605.27	0.79	0	-934	1636	1622	1614	1600	1592	1619	1597	107	480	500	1120	1	1	21491029	347	-24.48	0.31	12	0.04	-66.00	5162.00	2330	20221219	-30.64	1445	20230727	11.83	2300	-29.74	20230922	1445	11.83	20230727	2330	-30.64	20221219	1445	11.83	20230727	2.71	N	032080	500	107 억	168902	N	N	N	N
90	20231213	160353	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1610	-15	5	-0.92	51493599	31886	73.87	1624	1628	1606	2110	1138	1625	1615.09	0.79	0	-1836	1651	1638	1620	1607	1589	1629	1598	107	485	500	1130	1	1	21491029	346	-24.39	0.31	12	0.15	-66.00	5162.00	2330	20221219	-30.90	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2330	-30.90	20221219	1445	11.42	20230727	2.78	N	032080	500	107 억	170738	N	N	N	N
91	20231213	150403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1623	-2	5	-0.12	45270005	28021	64.91	1624	1628	1606	2110	1138	1625	1615.57	0.79	0	-1833	1651	1638	1620	1607	1589	1629	1598	107	485	500	1130	1	1	21491029	349	-24.59	0.31	12	0.13	-66.00	5162.00	2330	20221219	-30.34	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2330	-30.34	20221219	1445	12.32	20230727	2.78	N	032080	500	107 억	170738	N	N	N	N
92	20231213	140403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1618	-7	5	-0.43	40691140	25199	58.38	1624	1624	1606	2110	1138	1625	1614.79	0.79	0	-1829	1651	1638	1620	1607	1589	1629	1598	107	485	500	1130	1	1	21491029	348	-24.52	0.31	12	0.12	-66.00	5162.00	2330	20221219	-30.56	1445	20230727	11.97	2300	-29.65	20230922	1445	11.97	20230727	2330	-30.56	20221219	1445	11.97	20230727	2.78	N	032080	500	107 억	170738	N	N	N	N
93	20231213	130400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	-13	5	-0.80	35955187	22263	51.57	1624	1624	1606	2110	1138	1625	1615.02	0.79	0	-2057	1651	1638	1620	1607	1589	1629	1598	107	485	500	1130	1	1	21491029	346	-24.42	0.31	12	0.10	-66.00	5162.00	2330	20221219	-30.82	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2330	-30.82	20221219	1445	11.56	20230727	2.78	N	032080	500	107 억	170738	N	N	N	N
94	20231213	120401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	-13	5	-0.80	35420913	21932	50.81	1624	1624	1606	2110	1138	1625	1615.03	0.79	0	-2057	1651	1638	1620	1607	1589	1629	1598	107	485	500	1130	1	1	21491029	346	-24.42	0.31	12	0.10	-66.00	5162.00	2330	20221219	-30.82	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2330	-30.82	20221219	1445	11.56	20230727	2.78	N	032080	500	107 억	170738	N	N	N	N
95	20231213	110401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1614	-11	5	-0.68	26993897	16730	38.76	1624	1624	1606	2110	1138	1625	1613.50	0.79	0	-1222	1651	1638	1620	1607	1589	1629	1598	107	485	500	1130	1	1	21491029	347	-24.45	0.31	12	0.08	-66.00	5162.00	2330	20221219	-30.73	1445	20230727	11.70	2300	-29.83	20230922	1445	11.70	20230727	2330	-30.73	20221219	1445	11.70	20230727	2.78	N	032080	500	107 억	170738	N	N	N	N
96	20231213	100405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1615	-10	5	-0.62	22705609	14065	32.58	1624	1624	1606	2110	1138	1625	1614.33	0.79	0	-1322	1651	1638	1620	1607	1589	1629	1598	107	485	500	1130	1	1	21491029	347	-24.47	0.31	12	0.07	-66.00	5162.00	2330	20221219	-30.69	1445	20230727	11.76	2300	-29.78	20230922	1445	11.76	20230727	2330	-30.69	20221219	1445	11.76	20230727	2.78	N	032080	500	107 억	170738	N	N	N	N
97	20231213	090356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1623	-2	5	-0.12	1950369	1201	2.78	1624	1624	1623	2110	1138	1625	1623.95	0.79	0	-223	1651	1638	1620	1607	1589	1629	1598	107	485	500	1130	1	1	21491029	349	-24.59	0.31	12	0.01	-66.00	5162.00	2330	20221219	-30.34	1445	20230727	12.32	2300	-29.43	20230922	1445	12.32	20230727	2330	-30.34	20221219	1445	12.32	20230727	2.78	N	032080	500	107 억	170738	N	N	N	N
98	20231212	160344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1625	-8	5	-0.49	69935024	43166	51.69	1633	1633	1602	2120	1144	1633	1620.08	0.77	0	4192	1664	1648	1635	1619	1606	1656	1627	107	487	500	1140	1	1	21491029	349	-24.62	0.31	12	0.20	-66.00	5162.00	2330	20221219	-30.26	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2330	-30.26	20221219	1445	12.46	20230727	2.70	N	032080	500	107 억	166546	N	N	N	N
99	20231212	150350	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1625	-8	5	-0.49	68997415	42588	50.99	1633	1633	1602	2120	1144	1633	1620.05	0.77	0	3792	1664	1648	1635	1619	1606	1656	1627	107	487	500	1140	1	1	21491029	349	-24.62	0.31	12	0.20	-66.00	5162.00	2330	20221219	-30.26	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2330	-30.26	20221219	1445	12.46	20230727	2.70	N	032080	500	107 억	166546	N	N	N	N
100	20231212	140335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1624	-9	5	-0.55	62830049	38778	46.43	1633	1633	1602	2120	1144	1633	1620.18	0.77	0	2860	1664	1648	1635	1619	1606	1656	1627	107	487	500	1140	1	1	21491029	349	-24.61	0.31	12	0.18	-66.00	5162.00	2330	20221219	-30.30	1445	20230727	12.39	2300	-29.39	20230922	1445	12.39	20230727	2330	-30.30	20221219	1445	12.39	20230727	2.70	N	032080	500	107 억	166546	N	N	N	N
101	20231212	130333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1625	-8	5	-0.49	62354015	38485	46.08	1633	1633	1602	2120	1144	1633	1620.15	0.77	0	2845	1664	1648	1635	1619	1606	1656	1627	107	487	500	1140	1	1	21491029	349	-24.62	0.31	12	0.18	-66.00	5162.00	2330	20221219	-30.26	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2330	-30.26	20221219	1445	12.46	20230727	2.70	N	032080	500	107 억	166546	N	N	N	N
102	20231212	120332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1617	-16	5	-0.98	60277327	37208	44.55	1633	1633	1602	2120	1144	1633	1619.94	0.77	0	2834	1664	1648	1635	1619	1606	1656	1627	107	487	500	1140	1	1	21491029	348	-24.50	0.31	12	0.17	-66.00	5162.00	2330	20221219	-30.60	1445	20230727	11.90	2300	-29.70	20230922	1445	11.90	20230727	2330	-30.60	20221219	1445	11.90	20230727	2.70	N	032080	500	107 억	166546	N	N	N	N
103	20231212	110335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1617	-16	5	-0.98	53695305	33153	39.70	1633	1633	1602	2120	1144	1633	1619.54	0.77	0	2756	1664	1648	1635	1619	1606	1656	1627	107	487	500	1140	1	1	21491029	348	-24.50	0.31	12	0.15	-66.00	5162.00	2330	20221219	-30.60	1445	20230727	11.90	2300	-29.70	20230922	1445	11.90	20230727	2330	-30.60	20221219	1445	11.90	20230727	2.70	N	032080	500	107 억	166546	N	N	N	N
104	20231212	100349	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1619	-14	5	-0.86	28466170	17470	20.92	1633	1633	1617	2120	1144	1633	1629.39	0.77	0	1510	1664	1648	1635	1619	1606	1656	1627	107	487	500	1140	1	1	21491029	348	-24.53	0.31	12	0.08	-66.00	5162.00	2330	20221219	-30.52	1445	20230727	12.04	2300	-29.61	20230922	1445	12.04	20230727	2330	-30.52	20221219	1445	12.04	20230727	2.70	N	032080	500	107 억	166546	N	N	N	N
105	20231212	090346	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1628	-5	5	-0.31	6444184	3947	4.73	1633	1633	1628	2120	1144	1633	1632.66	0.77	0	-557	1664	1648	1635	1619	1606	1656	1627	107	487	500	1140	1	1	21491029	350	-24.67	0.32	12	0.02	-66.00	5162.00	2330	20221219	-30.13	1445	20230727	12.66	2300	-29.22	20230922	1445	12.66	20230727	2330	-30.13	20221219	1445	12.66	20230727	2.70	N	032080	500	107 억	166546	N	N	N	N
106	20231211	160349	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1633	2	2	0.12	135817365	82961	116.80	1632	1651	1622	2120	1142	1631	1637.12	0.73	-8522	1830	1684	1657	1630	1603	1576	1671	1617	107	489	500	1140	1	1	21491029	351	-24.74	0.32	12	0.39	-66.00	5162.00	2330	20221219	-29.91	1445	20230727	13.01	2300	-29.00	20230922	1445	13.01	20230727	2330	-29.91	20221219	1445	13.01	20230727	2.68	N	032080	500	107 억	156193	N	N	N	N
107	20231211	150347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1631	0	3	0.00	130519225	79716	112.23	1632	1651	1622	2120	1142	1631	1637.30	0.73	-8522	1867	1684	1657	1630	1603	1576	1671	1617	107	489	500	1140	1	1	21491029	351	-24.71	0.32	12	0.37	-66.00	5162.00	2330	20221219	-30.00	1445	20230727	12.87	2300	-29.09	20230922	1445	12.87	20230727	2330	-30.00	20221219	1445	12.87	20230727	2.68	N	032080	500	107 억	156193	N	N	N	N
108	20231211	140347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1627	-4	5	-0.25	116870439	71316	100.41	1632	1651	1624	2120	1142	1631	1638.77	0.73	-8522	1943	1684	1657	1630	1603	1576	1671	1617	107	489	500	1140	1	1	21491029	350	-24.65	0.32	12	0.33	-66.00	5162.00	2330	20221219	-30.17	1445	20230727	12.60	2300	-29.26	20230922	1445	12.60	20230727	2330	-30.17	20221219	1445	12.60	20230727	2.68	N	032080	500	107 억	156193	N	N	N	N
109	20231211	130348	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1631	0	3	0.00	93367950	56894	80.10	1632	1651	1625	2120	1142	1631	1641.09	0.73	-8522	826	1684	1657	1630	1603	1576	1671	1617	107	489	500	1140	1	1	21491029	351	-24.71	0.32	12	0.26	-66.00	5162.00	2330	20221219	-30.00	1445	20230727	12.87	2300	-29.09	20230922	1445	12.87	20230727	2330	-30.00	20221219	1445	12.87	20230727	2.68	N	032080	500	107 억	156193	N	N	N	N
110	20231211	120348	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1630	-1	5	-0.06	88863780	54131	76.21	1632	1651	1625	2120	1142	1631	1641.64	0.73	-8522	891	1684	1657	1630	1603	1576	1671	1617	107	489	500	1140	1	1	21491029	350	-24.70	0.32	12	0.25	-66.00	5162.00	2330	20221219	-30.04	1445	20230727	12.80	2300	-29.13	20230922	1445	12.80	20230727	2330	-30.04	20221219	1445	12.80	20230727	2.68	N	032080	500	107 억	156193	N	N	N	N
111	20231211	110346	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1632	1	2	0.06	76070032	46290	65.17	1632	1651	1632	2120	1142	1631	1643.34	0.73	-8522	686	1684	1657	1630	1603	1576	1671	1617	107	489	500	1140	1	1	21491029	351	-24.73	0.32	12	0.22	-66.00	5162.00	2330	20221219	-29.96	1445	20230727	12.94	2300	-29.04	20230922	1445	12.94	20230727	2330	-29.96	20221219	1445	12.94	20230727	2.68	N	032080	500	107 억	156193	N	N	N	N
112	20231211	100347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1646	15	2	0.92	62293055	37906	53.37	1632	1648	1632	2120	1142	1631	1643.36	0.73	-8522	235	1684	1657	1630	1603	1576	1671	1617	107	489	500	1140	1	1	21491029	354	-24.94	0.32	12	0.18	-66.00	5162.00	2330	20221219	-29.36	1445	20230727	13.91	2300	-28.43	20230922	1445	13.91	20230727	2330	-29.36	20221219	1445	13.91	20230727	2.68	N	032080	500	107 억	156193	N	N	N	N
113	20231211	090344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1636	5	2	0.31	2722599	1665	2.34	1632	1647	1632	2120	1142	1631	1635.19	0.73	-8522	-203	1684	1657	1630	1603	1576	1671	1617	107	489	500	1140	1	1	21491029	352	-24.79	0.32	12	0.01	-66.00	5162.00	2330	20221219	-29.79	1445	20230727	13.22	2300	-28.87	20230922	1445	13.22	20230727	2330	-29.79	20221219	1445	13.22	20230727	2.68	N	032080	500	107 억	156193	N	N	N	N
114	20231208	160343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1631	26	2	1.62	115816188	70992	319.44	1605	1657	1603	2085	1124	1605	1631.40	0.73	0	8522	1619	1611	1607	1599	1595	1610	1598	107	480	500	1120	1	1	21491029	351	-24.71	0.32	12	0.33	-66.00	5162.00	2330	20221219	-30.00	1445	20230727	12.87	2300	-29.09	20230922	1445	12.87	20230727	2330	-30.00	20221219	1445	12.87	20230727	2.72	N	032080	500	107 억	156193	N	N	N	N
115	20231208	150345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1630	25	2	1.56	113708182	69697	313.61	1605	1657	1603	2085	1124	1605	1631.46	0.73	0	8270	1619	1611	1607	1599	1595	1610	1598	107	480	500	1120	1	1	21491029	350	-24.70	0.32	12	0.32	-66.00	5162.00	2330	20221219	-30.04	1445	20230727	12.80	2300	-29.13	20230922	1445	12.80	20230727	2330	-30.04	20221219	1445	12.80	20230727	2.72	N	032080	500	107 억	156193	N	N	N	N
116	20231208	140343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1636	31	2	1.93	98804208	60529	272.36	1605	1657	1603	2085	1124	1605	1632.34	0.73	0	7909	1619	1611	1607	1599	1595	1610	1598	107	480	500	1120	1	1	21491029	352	-24.79	0.32	12	0.28	-66.00	5162.00	2330	20221219	-29.79	1445	20230727	13.22	2300	-28.87	20230922	1445	13.22	20230727	2330	-29.79	20221219	1445	13.22	20230727	2.72	N	032080	500	107 억	156193	N	N	N	N
117	20231208	130343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1650	45	2	2.80	86584462	53046	238.69	1605	1657	1603	2085	1124	1605	1632.25	0.73	0	7161	1619	1611	1607	1599	1595	1610	1598	107	480	500	1120	1	1	21491029	355	-25.00	0.32	12	0.25	-66.00	5162.00	2330	20221219	-29.18	1445	20230727	14.19	2300	-28.26	20230922	1445	14.19	20230727	2330	-29.18	20221219	1445	14.19	20230727	2.72	N	032080	500	107 억	156193	N	N	N	N
118	20231208	120340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1654	49	2	3.05	76436703	46892	211.00	1605	1657	1603	2085	1124	1605	1630.06	0.73	0	7166	1619	1611	1607	1599	1595	1610	1598	107	480	500	1120	1	1	21491029	355	-25.06	0.32	12	0.22	-66.00	5162.00	2330	20221219	-29.01	1445	20230727	14.46	2300	-28.09	20230922	1445	14.46	20230727	2330	-29.01	20221219	1445	14.46	20230727	2.72	N	032080	500	107 억	156193	N	N	N	N
119	20231208	110339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1638	33	2	2.06	61603443	37893	170.50	1605	1646	1603	2085	1124	1605	1625.72	0.73	0	4551	1619	1611	1607	1599	1595	1610	1598	107	480	500	1120	1	1	21491029	352	-24.82	0.32	12	0.18	-66.00	5162.00	2330	20221219	-29.70	1445	20230727	13.36	2300	-28.78	20230922	1445	13.36	20230727	2330	-29.70	20221219	1445	13.36	20230727	2.72	N	032080	500	107 억	156193	N	N	N	N
120	20231208	100345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1625	20	2	1.25	36084026	22277	100.24	1605	1632	1603	2085	1124	1605	1619.79	0.73	0	3739	1619	1611	1607	1599	1595	1610	1598	107	480	500	1120	1	1	21491029	349	-24.62	0.31	12	0.10	-66.00	5162.00	2330	20221219	-30.26	1445	20230727	12.46	2300	-29.35	20230922	1445	12.46	20230727	2330	-30.26	20221219	1445	12.46	20230727	2.72	N	032080	500	107 억	156193	N	N	N	N
121	20231208	090341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1606	1	2	0.06	1576828	982	4.42	1605	1615	1604	2085	1124	1605	1605.73	0.73	0	589	1619	1611	1607	1599	1595	1610	1598	107	480	500	1120	1	1	21491029	345	-24.33	0.31	12	0.00	-66.00	5162.00	2330	20221219	-31.07	1445	20230727	11.14	2300	-30.17	20230922	1445	11.14	20230727	2330	-31.07	20221219	1445	11.14	20230727	2.72	N	032080	500	107 억	156193	N	N	N	N
122	20231207	160340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1605	-2	5	-0.12	35710294	22210	36.09	1607	1615	1603	2085	1125	1607	1607.85	0.73	0	-282	1619	1612	1601	1594	1583	1616	1598	107	478	500	1120	1	1	21491029	345	-24.32	0.31	12	0.10	-66.00	5162.00	2340	20221205	-31.41	1445	20230727	11.07	2300	-30.22	20230922	1445	11.07	20230727	2330	-31.12	20221219	1445	11.07	20230727	2.71	N	032080	500	107 억	156475	N	N	N	N
123	20231207	150342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1606	-1	5	-0.06	33687816	20950	34.04	1607	1615	1603	2085	1125	1607	1608.01	0.73	0	-335	1619	1612	1601	1594	1583	1616	1598	107	478	500	1120	1	1	21491029	345	-24.33	0.31	12	0.10	-66.00	5162.00	2340	20221205	-31.37	1445	20230727	11.14	2300	-30.17	20230922	1445	11.14	20230727	2330	-31.07	20221219	1445	11.14	20230727	2.71	N	032080	500	107 억	156475	N	N	N	N
124	20231207	140341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1607	0	3	0.00	31144154	19366	31.47	1607	1615	1604	2085	1125	1607	1608.19	0.73	0	-415	1619	1612	1601	1594	1583	1616	1598	107	478	500	1120	1	1	21491029	345	-24.35	0.31	12	0.09	-66.00	5162.00	2340	20221205	-31.32	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2330	-31.03	20221219	1445	11.21	20230727	2.71	N	032080	500	107 억	156475	N	N	N	N
125	20231207	130341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	5	2	0.31	26831875	16690	27.12	1607	1615	1604	2085	1125	1607	1607.66	0.73	0	-441	1619	1612	1601	1594	1583	1616	1598	107	478	500	1120	1	1	21491029	346	-24.42	0.31	12	0.08	-66.00	5162.00	2340	20221205	-31.11	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2330	-30.82	20221219	1445	11.56	20230727	2.71	N	032080	500	107 억	156475	N	N	N	N
126	20231207	120341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1606	-1	5	-0.06	20305500	12640	20.54	1607	1615	1604	2085	1125	1607	1606.45	0.73	0	-169	1619	1612	1601	1594	1583	1616	1598	107	478	500	1120	1	1	21491029	345	-24.33	0.31	12	0.06	-66.00	5162.00	2340	20221205	-31.37	1445	20230727	11.14	2300	-30.17	20230922	1445	11.14	20230727	2330	-31.07	20221219	1445	11.14	20230727	2.71	N	032080	500	107 억	156475	N	N	N	N
127	20231207	110337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1607	0	3	0.00	5489647	3415	5.55	1607	1615	1606	2085	1125	1607	1607.51	0.73	0	-165	1619	1612	1601	1594	1583	1616	1598	107	478	500	1120	1	1	21491029	345	-24.35	0.31	12	0.02	-66.00	5162.00	2340	20221205	-31.32	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2330	-31.03	20221219	1445	11.21	20230727	2.71	N	032080	500	107 억	156475	N	N	N	N
128	20231207	100339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1614	7	2	0.44	4633406	2882	4.68	1607	1615	1607	2085	1125	1607	1607.71	0.73	0	-163	1619	1612	1601	1594	1583	1616	1598	107	478	500	1120	1	1	21491029	347	-24.45	0.31	12	0.01	-66.00	5162.00	2340	20221205	-31.03	1445	20230727	11.70	2300	-29.83	20230922	1445	11.70	20230727	2330	-30.73	20221219	1445	11.70	20230727	2.71	N	032080	500	107 억	156475	N	N	N	N
129	20231207	090342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1607	0	3	0.00	864578	538	0.87	1607	1608	1607	2085	1125	1607	1607.02	0.73	0	-18	1619	1612	1601	1594	1583	1616	1598	107	478	500	1120	1	1	21491029	345	-24.35	0.31	12	0.00	-66.00	5162.00	2340	20221205	-31.32	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2330	-31.03	20221219	1445	11.21	20230727	2.71	N	032080	500	107 억	156475	N	N	N	N
130	20231206	160335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1607	9	2	0.56	98414818	61532	103.24	1599	1608	1590	2075	1119	1598	1599.41	0.69	0	7471	1644	1620	1608	1584	1572	1616	1580	107	477	500	1110	1	1	21491029	345	-24.35	0.31	12	0.29	-66.00	5162.00	2415	20221202	-33.46	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2330	-31.03	20221219	1445	11.21	20230727	2.81	N	032080	500	107 억	149003	N	N	N	N
131	20231206	150343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1605	7	2	0.44	92261961	57700	96.81	1599	1608	1590	2075	1119	1598	1598.99	0.69	0	6794	1644	1620	1608	1584	1572	1616	1580	107	477	500	1110	1	1	21491029	345	-24.32	0.31	12	0.27	-66.00	5162.00	2415	20221202	-33.54	1445	20230727	11.07	2300	-30.22	20230922	1445	11.07	20230727	2330	-31.12	20221219	1445	11.07	20230727	2.81	N	032080	500	107 억	149003	N	N	N	N
132	20231206	140340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1598	0	3	0.00	87551237	54764	91.89	1599	1608	1590	2075	1119	1598	1598.70	0.69	0	6572	1644	1620	1608	1584	1572	1616	1580	107	477	500	1110	1	1	21491029	343	-24.21	0.31	12	0.25	-66.00	5162.00	2415	20221202	-33.83	1445	20230727	10.59	2300	-30.52	20230922	1445	10.59	20230727	2330	-31.42	20221219	1445	10.59	20230727	2.81	N	032080	500	107 억	149003	N	N	N	N
133	20231206	130338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	1	2	0.06	84591353	52912	88.78	1599	1608	1590	2075	1119	1598	1598.72	0.69	0	5434	1644	1620	1608	1584	1572	1616	1580	107	477	500	1110	1	1	21491029	344	-24.23	0.31	12	0.25	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2300	-30.48	20230922	1445	10.66	20230727	2330	-31.37	20221219	1445	10.66	20230727	2.81	N	032080	500	107 억	149003	N	N	N	N
134	20231206	120337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1600	2	2	0.13	70526660	44115	74.02	1599	1608	1590	2075	1119	1598	1598.70	0.69	0	5074	1644	1620	1608	1584	1572	1616	1580	107	477	500	1110	1	1	21491029	344	-24.24	0.31	12	0.21	-66.00	5162.00	2415	20221202	-33.75	1445	20230727	10.73	2300	-30.43	20230922	1445	10.73	20230727	2330	-31.33	20221219	1445	10.73	20230727	2.81	N	032080	500	107 억	149003	N	N	N	N
135	20231206	110342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	1	2	0.06	64619485	40434	67.84	1599	1608	1590	2075	1119	1598	1598.15	0.69	0	4752	1644	1620	1608	1584	1572	1616	1580	107	477	500	1110	1	1	21491029	344	-24.23	0.31	12	0.19	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2300	-30.48	20230922	1445	10.66	20230727	2330	-31.37	20221219	1445	10.66	20230727	2.81	N	032080	500	107 억	149003	N	N	N	N
136	20231206	100338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1598	0	3	0.00	57733755	36117	60.60	1599	1608	1590	2075	1119	1598	1598.52	0.69	0	4603	1644	1620	1608	1584	1572	1616	1580	107	477	500	1110	1	1	21491029	343	-24.21	0.31	12	0.17	-66.00	5162.00	2415	20221202	-33.83	1445	20230727	10.59	2300	-30.52	20230922	1445	10.59	20230727	2330	-31.42	20221219	1445	10.59	20230727	2.81	N	032080	500	107 억	149003	N	N	N	N
137	20231206	090338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	1	2	0.06	5567041	3479	5.84	1599	1604	1599	2075	1119	1598	1600.18	0.69	0	-280	1644	1620	1608	1584	1572	1616	1580	107	477	500	1110	1	1	21491029	344	-24.23	0.31	12	0.02	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2300	-30.48	20230922	1445	10.66	20230727	2330	-31.37	20221219	1445	10.66	20230727	2.81	N	032080	500	107 억	149003	N	N	N	N
138	20231205	160339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1598	4	2	0.25	95903466	59537	126.29	1598	1632	1596	2070	1116	1594	1610.82	0.67	0	5961	1622	1607	1597	1582	1572	1615	1590	107	476	500	1110	1	1	21491029	343	-24.21	0.31	12	0.28	-66.00	5162.00	2415	20221202	-33.83	1445	20230727	10.59	2300	-30.52	20230922	1445	10.59	20230727	2340	-31.71	20221205	1445	10.59	20230727	2.81	N	032080	500	107 억	143041	N	N	N	N
139	20231205	150338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1601	7	2	0.44	88425478	54865	116.38	1598	1632	1596	2070	1116	1594	1611.69	0.67	0	5691	1622	1607	1597	1582	1572	1615	1590	107	476	500	1110	1	1	21491029	344	-24.26	0.31	12	0.26	-66.00	5162.00	2415	20221202	-33.71	1445	20230727	10.80	2300	-30.39	20230922	1445	10.80	20230727	2340	-31.58	20221205	1445	10.80	20230727	2.81	N	032080	500	107 억	143041	N	N	N	N
140	20231205	140339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1620	26	2	1.63	71063978	44098	93.54	1598	1632	1596	2070	1116	1594	1611.50	0.67	0	5526	1622	1607	1597	1582	1572	1615	1590	107	476	500	1110	1	1	21491029	348	-24.55	0.31	12	0.21	-66.00	5162.00	2415	20221202	-32.92	1445	20230727	12.11	2300	-29.57	20230922	1445	12.11	20230727	2340	-30.77	20221205	1445	12.11	20230727	2.81	N	032080	500	107 억	143041	N	N	N	N
141	20231205	130340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1621	27	2	1.69	67314583	41788	88.64	1598	1632	1596	2070	1116	1594	1610.86	0.67	0	5237	1622	1607	1597	1582	1572	1615	1590	107	476	500	1110	1	1	21491029	348	-24.56	0.31	12	0.19	-66.00	5162.00	2415	20221202	-32.88	1445	20230727	12.18	2300	-29.52	20230922	1445	12.18	20230727	2340	-30.73	20221205	1445	12.18	20230727	2.81	N	032080	500	107 억	143041	N	N	N	N
142	20231205	120336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1607	13	2	0.82	41322747	25747	54.61	1598	1616	1596	2070	1116	1594	1604.95	0.67	0	3958	1622	1607	1597	1582	1572	1615	1590	107	476	500	1110	1	1	21491029	345	-24.35	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.46	1445	20230727	11.21	2300	-30.13	20230922	1445	11.21	20230727	2340	-31.32	20221205	1445	11.21	20230727	2.81	N	032080	500	107 억	143041	N	N	N	N
143	20231205	110336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1612	18	2	1.13	23576137	14718	31.22	1598	1612	1596	2070	1116	1594	1601.86	0.67	0	2065	1622	1607	1597	1582	1572	1615	1590	107	476	500	1110	1	1	21491029	346	-24.42	0.31	12	0.07	-66.00	5162.00	2415	20221202	-33.25	1445	20230727	11.56	2300	-29.91	20230922	1445	11.56	20230727	2340	-31.11	20221205	1445	11.56	20230727	2.81	N	032080	500	107 억	143041	N	N	N	N
144	20231205	100337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1596	2	2	0.13	12310034	7702	16.34	1598	1605	1596	2070	1116	1594	1598.29	0.67	0	712	1622	1607	1597	1582	1572	1615	1590	107	476	500	1110	1	1	21491029	343	-24.18	0.31	12	0.04	-66.00	5162.00	2415	20221202	-33.91	1445	20230727	10.45	2300	-30.61	20230922	1445	10.45	20230727	2340	-31.79	20221205	1445	10.45	20230727	2.81	N	032080	500	107 억	143041	N	N	N	N
145	20231205	090336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1596	2	2	0.13	5342998	3343	7.09	1598	1604	1596	2070	1116	1594	1598.26	0.67	0	0	1622	1607	1597	1582	1572	1615	1590	107	476	500	1110	1	1	21491029	343	-24.18	0.31	12	0.02	-66.00	5162.00	2415	20221202	-33.91	1445	20230727	10.45	2300	-30.61	20230922	1445	10.45	20230727	2340	-31.79	20221205	1445	10.45	20230727	2.81	N	032080	500	107 억	143041	N	N	N	N
146	20231204	160337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1594	1	2	0.06	74812249	46884	123.55	1593	1612	1587	2070	1116	1593	1595.69	0.66	0	951	1619	1606	1599	1586	1579	1602	1582	107	477	500	1110	1	1	21491029	343	-24.15	0.31	12	0.22	-66.00	5162.00	2415	20221202	-34.00	1445	20230727	10.31	2300	-30.70	20230922	1445	10.31	20230727	2340	-31.88	20221205	1445	10.31	20230727	2.74	N	032080	500	107 억	142177	N	N	N	N
147	20231204	150338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1603	10	2	0.63	54710875	34279	90.34	1593	1612	1587	2070	1116	1593	1596.05	0.66	0	316	1619	1606	1599	1586	1579	1602	1582	107	477	500	1110	1	1	21491029	345	-24.29	0.31	12	0.16	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2340	-31.50	20221205	1445	10.93	20230727	2.74	N	032080	500	107 억	142177	N	N	N	N
148	20231204	140335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1592	-1	5	-0.06	49326022	30907	81.45	1593	1612	1587	2070	1116	1593	1595.95	0.66	0	-388	1619	1606	1599	1586	1579	1602	1582	107	477	500	1110	1	1	21491029	342	-24.12	0.31	12	0.14	-66.00	5162.00	2415	20221202	-34.08	1445	20230727	10.17	2300	-30.78	20230922	1445	10.17	20230727	2340	-31.97	20221205	1445	10.17	20230727	2.74	N	032080	500	107 억	142177	N	N	N	N
149	20231204	130335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1593	0	3	0.00	45191300	28311	74.61	1593	1612	1587	2070	1116	1593	1596.25	0.66	0	-412	1619	1606	1599	1586	1579	1602	1582	107	477	500	1110	1	1	21491029	342	-24.14	0.31	12	0.13	-66.00	5162.00	2415	20221202	-34.04	1445	20230727	10.24	2300	-30.74	20230922	1445	10.24	20230727	2340	-31.92	20221205	1445	10.24	20230727	2.74	N	032080	500	107 억	142177	N	N	N	N
150	20231204	120336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1593	0	3	0.00	44647652	27970	73.71	1593	1612	1587	2070	1116	1593	1596.27	0.66	0	-450	1619	1606	1599	1586	1579	1602	1582	107	477	500	1110	1	1	21491029	342	-24.14	0.31	12	0.13	-66.00	5162.00	2415	20221202	-34.04	1445	20230727	10.24	2300	-30.74	20230922	1445	10.24	20230727	2340	-31.92	20221205	1445	10.24	20230727	2.74	N	032080	500	107 억	142177	N	N	N	N
151	20231204	110336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	6	2	0.38	30543882	19111	50.36	1593	1612	1587	2070	1116	1593	1598.24	0.66	0	-798	1619	1606	1599	1586	1579	1602	1582	107	477	500	1110	1	1	21491029	344	-24.23	0.31	12	0.09	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2300	-30.48	20230922	1445	10.66	20230727	2340	-31.67	20221205	1445	10.66	20230727	2.74	N	032080	500	107 억	142177	N	N	N	N
152	20231204	100335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1610	17	2	1.07	20735254	12987	34.22	1593	1612	1587	2070	1116	1593	1596.62	0.66	0	-1060	1619	1606	1599	1586	1579	1602	1582	107	477	500	1110	1	1	21491029	346	-24.39	0.31	12	0.06	-66.00	5162.00	2415	20221202	-33.33	1445	20230727	11.42	2300	-30.00	20230922	1445	11.42	20230727	2340	-31.20	20221205	1445	11.42	20230727	2.74	N	032080	500	107 억	142177	N	N	N	N
153	20231204	090336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1592	-1	5	-0.06	8740908	5491	14.47	1593	1593	1589	2070	1116	1593	1591.86	0.66	0	-2500	1619	1606	1599	1586	1579	1602	1582	107	477	500	1110	1	1	21491029	342	-24.12	0.31	12	0.03	-66.00	5162.00	2415	20221202	-34.08	1445	20230727	10.17	2300	-30.78	20230922	1445	10.17	20230727	2340	-31.97	20221205	1445	10.17	20230727	2.74	N	032080	500	107 억	142177	N	N	N	N
154	20231201	160335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1593	-4	5	-0.25	60588948	37946	51.32	1597	1612	1592	2075	1118	1597	1596.72	0.68	0	-4707	1643	1620	1605	1582	1567	1612	1574	107	478	500	1110	1	1	21491029	342	-24.14	0.31	12	0.18	-66.00	5162.00	2415	20221202	-34.04	1445	20230727	10.24	2300	-30.74	20230922	1445	10.24	20230727	2415	-34.04	20221202	1445	10.24	20230727	2.73	N	032080	500	107 억	146676	N	N	N	N
155	20231201	150335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1595	-2	5	-0.13	54698989	34250	46.32	1597	1612	1592	2075	1118	1597	1597.05	0.68	0	-4966	1643	1620	1605	1582	1567	1612	1574	107	478	500	1110	1	1	21491029	343	-24.17	0.31	12	0.16	-66.00	5162.00	2415	20221202	-33.95	1445	20230727	10.38	2300	-30.65	20230922	1445	10.38	20230727	2415	-33.95	20221202	1445	10.38	20230727	2.73	N	032080	500	107 억	146676	N	N	N	N
156	20231201	140335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1599	2	2	0.13	40446839	25306	34.23	1597	1612	1592	2075	1118	1597	1598.31	0.68	0	-5046	1643	1620	1605	1582	1567	1612	1574	107	478	500	1110	1	1	21491029	344	-24.23	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.79	1445	20230727	10.66	2300	-30.48	20230922	1445	10.66	20230727	2415	-33.79	20221202	1445	10.66	20230727	2.73	N	032080	500	107 억	146676	N	N	N	N
157	20231201	130334	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1601	4	2	0.25	40162431	25128	33.99	1597	1612	1592	2075	1118	1597	1598.31	0.68	0	-5046	1643	1620	1605	1582	1567	1612	1574	107	478	500	1110	1	1	21491029	344	-24.26	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.71	1445	20230727	10.80	2300	-30.39	20230922	1445	10.80	20230727	2415	-33.71	20221202	1445	10.80	20230727	2.73	N	032080	500	107 억	146676	N	N	N	N
158	20231201	120337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1603	6	2	0.38	39988014	25019	33.84	1597	1612	1592	2075	1118	1597	1598.31	0.68	0	-5049	1643	1620	1605	1582	1567	1612	1574	107	478	500	1110	1	1	21491029	345	-24.29	0.31	12	0.12	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.73	N	032080	500	107 억	146676	N	N	N	N
159	20231201	110336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1603	6	2	0.38	32186142	20132	27.23	1597	1612	1592	2075	1118	1597	1598.76	0.68	0	-5170	1643	1620	1605	1582	1567	1612	1574	107	478	500	1110	1	1	21491029	345	-24.29	0.31	12	0.09	-66.00	5162.00	2415	20221202	-33.62	1445	20230727	10.93	2300	-30.30	20230922	1445	10.93	20230727	2415	-33.62	20221202	1445	10.93	20230727	2.73	N	032080	500	107 억	146676	N	N	N	N
160	20231201	100337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1595	-2	5	-0.13	23381861	14627	19.78	1597	1612	1592	2075	1118	1597	1598.54	0.68	0	-5210	1643	1620	1605	1582	1567	1612	1574	107	478	500	1110	1	1	21491029	343	-24.17	0.31	12	0.07	-66.00	5162.00	2415	20221202	-33.95	1445	20230727	10.38	2300	-30.65	20230922	1445	10.38	20230727	2415	-33.95	20221202	1445	10.38	20230727	2.73	N	032080	500	107 억	146676	N	N	N	N
161	20231201	090332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1611	14	2	0.88	5368164	3355	4.54	1597	1612	1597	2075	1118	1597	1600.05	0.68	0	-492	1643	1620	1605	1582	1567	1612	1574	107	478	500	1110	1	1	21491029	346	-24.41	0.31	12	0.02	-66.00	5162.00	2415	20221202	-33.29	1445	20230727	11.49	2300	-29.96	20230922	1445	11.49	20230727	2415	-33.29	20221202	1445	11.49	20230727	2.73	N	032080	500	107 억	146676	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History