KissMeData/032080/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241231	160421	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16227518	13279	61.11	1230	1230	1205	1599	861	1230	1222.04	0.27	-573	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	58852	N	N	N	N
3	20241231	150423	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16227518	13279	61.11	1230	1230	1205	1599	861	1230	1222.04	0.27	-573	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	58852	N	N	N	N
4	20241231	140421	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16227518	13279	61.11	1230	1230	1205	1599	861	1230	1222.04	0.27	-573	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	58852	N	N	N	N
5	20241231	130421	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16227518	13279	61.11	1230	1230	1205	1599	861	1230	1222.04	0.27	-573	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	58852	N	N	N	N
6	20241231	120421	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16227518	13279	61.11	1230	1230	1205	1599	861	1230	1222.04	0.27	-573	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	58852	N	N	N	N
7	20241231	110420	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16227518	13279	61.11	1230	1230	1205	1599	861	1230	1222.04	0.27	-573	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	58852	N	N	N	N
8	20241231	100414	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16227518	13279	61.11	1230	1230	1205	1599	861	1230	1222.04	0.27	-573	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	58852	N	N	N	N
9	20241231	090422	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16227518	13279	61.11	1230	1230	1205	1599	861	1230	1222.04	0.27	-573	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	58852	N	N	N	N
10	20241230	160419	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1216	-14	5	-1.14	16223864	13276	61.10	1230	1230	1205	1599	861	1230	1222.04	0.28	0	-573	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.93	0.24	12	0.06	-61.00	5087.00	1691	20231226	-28.09	1009	20241210	20.52	1689	-28.00	20240103	1009	20.52	20241210	1689	-28.00	20240103	1009	20.52	20241210	0.60	N	032080	500	107 억	59425	N	N	N	N
11	20241230	150422	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1224	-6	5	-0.49	13070748	10703	49.26	1230	1230	1205	1599	861	1230	1221.22	0.28	0	-450	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	263	-20.07	0.24	12	0.05	-61.00	5087.00	1691	20231226	-27.62	1009	20241210	21.31	1689	-27.53	20240103	1009	21.31	20241210	1689	-27.53	20240103	1009	21.31	20241210	0.60	N	032080	500	107 억	59425	N	N	N	N
12	20241230	140420	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1224	-6	5	-0.49	12603342	10320	47.50	1230	1230	1205	1599	861	1230	1221.25	0.28	0	-450	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	263	-20.07	0.24	12	0.05	-61.00	5087.00	1691	20231226	-27.62	1009	20241210	21.31	1689	-27.53	20240103	1009	21.31	20241210	1689	-27.53	20240103	1009	21.31	20241210	0.60	N	032080	500	107 억	59425	N	N	N	N
13	20241230	130421	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1226	-4	5	-0.33	12584960	10305	47.43	1230	1230	1205	1599	861	1230	1221.25	0.28	0	-450	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	263	-20.10	0.24	12	0.05	-61.00	5087.00	1691	20231226	-27.50	1009	20241210	21.51	1689	-27.41	20240103	1009	21.51	20241210	1689	-27.41	20240103	1009	21.51	20241210	0.60	N	032080	500	107 억	59425	N	N	N	N
14	20241230	120419	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1226	-4	5	-0.33	8489995	6954	32.00	1230	1230	1205	1599	861	1230	1220.88	0.28	0	-450	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	263	-20.10	0.24	12	0.03	-61.00	5087.00	1691	20231226	-27.50	1009	20241210	21.51	1689	-27.41	20240103	1009	21.51	20241210	1689	-27.41	20240103	1009	21.51	20241210	0.60	N	032080	500	107 억	59425	N	N	N	N
15	20241230	110421	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1213	-17	5	-1.38	2703232	2222	10.23	1230	1230	1205	1599	861	1230	1216.58	0.28	0	-182	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	261	-19.89	0.24	12	0.01	-61.00	5087.00	1691	20231226	-28.27	1009	20241210	20.22	1689	-28.18	20240103	1009	20.22	20241210	1689	-28.18	20240103	1009	20.22	20241210	0.60	N	032080	500	107 억	59425	N	N	N	N
16	20241230	100421	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1229	-1	5	-0.08	1060439	863	3.97	1230	1230	1217	1599	861	1230	1228.78	0.28	0	-181	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	264	-20.15	0.24	12	0.00	-61.00	5087.00	1691	20231226	-27.32	1009	20241210	21.80	1689	-27.24	20240103	1009	21.80	20241210	1689	-27.24	20240103	1009	21.80	20241210	0.60	N	032080	500	107 억	59425	N	N	N	N
17	20241230	090421	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	1228	-2	5	-0.16	956398	778	3.58	1230	1230	1228	1599	861	1230	1229.30	0.28	0	-225	1292	1261	1228	1197	1164	1244	1180	107	369	500	810	1	1	21491029	264	-20.13	0.24	12	0.00	-61.00	5087.00	1691	20231226	-27.38	1009	20241210	21.70	1689	-27.29	20240103	1009	21.70	20241210	1689	-27.29	20240103	1009	21.70	20241210	0.60	N	032080	500	107 억	59425	N	N	N	N
18	20241227	160419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1230	-29	5	-2.30	26719339	21728	53.38	1259	1259	1195	1636	882	1259	1229.72	0.28	0	-755	1291	1275	1244	1228	1197	1283	1236	107	377	500	830	1	1	21491029	264	-20.16	0.24	12	0.10	-61.00	5087.00	1691	20231226	-27.26	1009	20241210	21.90	1689	-27.18	20240103	1009	21.90	20241210	1689	-27.18	20240103	1009	21.90	20241210	0.60	N	032080	500	107 억	60211	N	N	N	N
19	20241227	150418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1230	-29	5	-2.30	23470910	19087	46.89	1259	1259	1195	1636	882	1259	1229.68	0.28	0	-305	1291	1275	1244	1228	1197	1283	1236	107	377	500	830	1	1	21491029	264	-20.16	0.24	12	0.09	-61.00	5087.00	1691	20231226	-27.26	1009	20241210	21.90	1689	-27.18	20240103	1009	21.90	20241210	1689	-27.18	20240103	1009	21.90	20241210	0.60	N	032080	500	107 억	60211	N	N	N	N
20	20241227	140421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1215	-44	5	-3.49	22127028	17994	44.21	1259	1259	1195	1636	882	1259	1229.69	0.28	0	659	1291	1275	1244	1228	1197	1283	1236	107	377	500	830	1	1	21491029	261	-19.92	0.24	12	0.08	-61.00	5087.00	1691	20231226	-28.15	1009	20241210	20.42	1689	-28.06	20240103	1009	20.42	20241210	1689	-28.06	20240103	1009	20.42	20241210	0.60	N	032080	500	107 억	60211	N	N	N	N
21	20241227	130420	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1229	-30	5	-2.38	15656872	12641	31.06	1259	1259	1215	1636	882	1259	1238.58	0.28	0	-296	1291	1275	1244	1228	1197	1283	1236	107	377	500	830	1	1	21491029	264	-20.15	0.24	12	0.06	-61.00	5087.00	1691	20231226	-27.32	1009	20241210	21.80	1689	-27.24	20240103	1009	21.80	20241210	1689	-27.24	20240103	1009	21.80	20241210	0.60	N	032080	500	107 억	60211	N	N	N	N
22	20241227	120419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1230	-29	5	-2.30	10990928	8833	21.70	1259	1259	1230	1636	882	1259	1244.30	0.28	0	-645	1291	1275	1244	1228	1197	1283	1236	107	377	500	830	1	1	21491029	264	-20.16	0.24	12	0.04	-61.00	5087.00	1691	20231226	-27.26	1009	20241210	21.90	1689	-27.18	20240103	1009	21.90	20241210	1689	-27.18	20240103	1009	21.90	20241210	0.60	N	032080	500	107 억	60211	N	N	N	N
23	20241227	110419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1241	-18	5	-1.43	6857609	5486	13.48	1259	1259	1241	1636	882	1259	1250.02	0.28	0	-606	1291	1275	1244	1228	1197	1283	1236	107	377	500	830	1	1	21491029	267	-20.34	0.24	12	0.03	-61.00	5087.00	1691	20231226	-26.61	1009	20241210	22.99	1689	-26.52	20240103	1009	22.99	20241210	1689	-26.52	20240103	1009	22.99	20241210	0.60	N	032080	500	107 억	60211	N	N	N	N
24	20241227	100419	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1245	-14	5	-1.11	3100792	2472	6.07	1259	1259	1245	1636	882	1259	1254.37	0.28	0	-404	1291	1275	1244	1228	1197	1283	1236	107	377	500	830	1	1	21491029	268	-20.41	0.24	12	0.01	-61.00	5087.00	1691	20231226	-26.37	1009	20241210	23.39	1689	-26.29	20240103	1009	23.39	20241210	1689	-26.29	20240103	1009	23.39	20241210	0.60	N	032080	500	107 억	60211	N	N	N	N
25	20241227	090421	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1250	-9	5	-0.71	1656795	1316	3.23	1259	1259	1250	1636	882	1259	1258.96	0.28	0	-165	1291	1275	1244	1228	1197	1283	1236	107	377	500	830	1	1	21491029	269	-20.49	0.25	12	0.01	-61.00	5087.00	1691	20231226	-26.08	1009	20241210	23.89	1689	-25.99	20240103	1009	23.89	20241210	1689	-25.99	20240103	1009	23.89	20241210	0.60	N	032080	500	107 억	60211	N	N	N	N
26	20241226	160418	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1259	40	2	3.28	49847284	40202	190.90	1220	1260	1213	1584	854	1219	1239.92	0.28	0	46	1261	1240	1223	1202	1185	1231	1193	107	365	500	800	1	1	21491029	271	-20.64	0.25	12	0.19	-61.00	5087.00	1691	20231226	-25.55	1009	20241210	24.78	1689	-25.46	20240103	1009	24.78	20241210	1691	-25.55	20231226	1009	24.78	20241210	0.61	N	032080	500	107 억	60145	N	N	N	N
27	20241226	150416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1237	18	2	1.48	46115776	37218	176.73	1220	1260	1213	1584	854	1219	1239.07	0.28	0	498	1261	1240	1223	1202	1185	1231	1193	107	365	500	800	1	1	21491029	266	-20.28	0.24	12	0.17	-61.00	5087.00	1691	20231226	-26.85	1009	20241210	22.60	1689	-26.76	20240103	1009	22.60	20241210	1691	-26.85	20231226	1009	22.60	20241210	0.61	N	032080	500	107 억	60145	N	N	N	N
28	20241226	140416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1237	18	2	1.48	41869167	33792	160.46	1220	1260	1213	1584	854	1219	1239.03	0.28	0	476	1261	1240	1223	1202	1185	1231	1193	107	365	500	800	1	1	21491029	266	-20.28	0.24	12	0.16	-61.00	5087.00	1691	20231226	-26.85	1009	20241210	22.60	1689	-26.76	20240103	1009	22.60	20241210	1691	-26.85	20231226	1009	22.60	20241210	0.61	N	032080	500	107 억	60145	N	N	N	N
29	20241226	130416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1239	20	2	1.64	40090019	32354	153.64	1220	1260	1213	1584	854	1219	1239.11	0.28	0	472	1261	1240	1223	1202	1185	1231	1193	107	365	500	800	1	1	21491029	266	-20.31	0.24	12	0.15	-61.00	5087.00	1691	20231226	-26.73	1009	20241210	22.79	1689	-26.64	20240103	1009	22.79	20241210	1691	-26.73	20231226	1009	22.79	20241210	0.61	N	032080	500	107 억	60145	N	N	N	N
30	20241226	120416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1240	21	2	1.72	34347469	27723	131.64	1220	1260	1213	1584	854	1219	1238.95	0.28	0	444	1261	1240	1223	1202	1185	1231	1193	107	365	500	800	1	1	21491029	266	-20.33	0.24	12	0.13	-61.00	5087.00	1691	20231226	-26.67	1009	20241210	22.89	1689	-26.58	20240103	1009	22.89	20241210	1691	-26.67	20231226	1009	22.89	20241210	0.61	N	032080	500	107 억	60145	N	N	N	N
31	20241226	110417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1245	26	2	2.13	33562127	27092	128.65	1220	1260	1213	1584	854	1219	1238.82	0.28	0	444	1261	1240	1223	1202	1185	1231	1193	107	365	500	800	1	1	21491029	268	-20.41	0.24	12	0.13	-61.00	5087.00	1691	20231226	-26.37	1009	20241210	23.39	1689	-26.29	20240103	1009	23.39	20241210	1691	-26.37	20231226	1009	23.39	20241210	0.61	N	032080	500	107 억	60145	N	N	N	N
32	20241226	100417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1246	27	2	2.21	19624442	15911	75.55	1220	1260	1213	1584	854	1219	1233.39	0.28	0	-98	1261	1240	1223	1202	1185	1231	1193	107	365	500	800	1	1	21491029	268	-20.43	0.24	12	0.07	-61.00	5087.00	1691	20231226	-26.32	1009	20241210	23.49	1689	-26.23	20240103	1009	23.49	20241210	1691	-26.32	20231226	1009	23.49	20241210	0.61	N	032080	500	107 억	60145	N	N	N	N
33	20241226	090417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1222	3	2	0.25	209884	172	0.82	1220	1222	1220	1584	854	1219	1220.26	0.28	0	-53	1261	1240	1223	1202	1185	1231	1193	107	365	500	800	1	1	21491029	263	-20.03	0.24	12	0.00	-61.00	5087.00	1691	20231226	-27.74	1009	20241210	21.11	1689	-27.65	20240103	1009	21.11	20241210	1691	-27.74	20231226	1009	21.11	20241210	0.61	N	032080	500	107 억	60145	N	N	N	N
34	20241224	160416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1219	-25	5	-2.01	25610556	21059	58.61	1244	1244	1206	1617	871	1244	1216.13	0.28	0	-16	1302	1272	1245	1215	1188	1259	1202	107	373	500	820	1	1	21491029	262	-19.98	0.24	12	0.10	-61.00	5087.00	1691	20231226	-27.91	1009	20241210	20.81	1689	-27.83	20240103	1009	20.81	20241210	1691	-27.91	20231226	1009	20.81	20241210	0.60	N	032080	500	107 억	60082	N	N	N	N
35	20241224	150416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1215	-29	5	-2.33	24123674	19837	55.21	1244	1244	1206	1617	871	1244	1216.09	0.28	0	305	1302	1272	1245	1215	1188	1259	1202	107	373	500	820	1	1	21491029	261	-19.92	0.24	12	0.09	-61.00	5087.00	1691	20231226	-28.15	1009	20241210	20.42	1689	-28.06	20240103	1009	20.42	20241210	1691	-28.15	20231226	1009	20.42	20241210	0.60	N	032080	500	107 억	60082	N	N	N	N
36	20241224	140414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1206	-38	5	-3.05	23273872	19135	53.26	1244	1244	1206	1617	871	1244	1216.30	0.28	0	415	1302	1272	1245	1215	1188	1259	1202	107	373	500	820	1	1	21491029	259	-19.77	0.24	12	0.09	-61.00	5087.00	1691	20231226	-28.68	1009	20241210	19.52	1689	-28.60	20240103	1009	19.52	20241210	1691	-28.68	20231226	1009	19.52	20241210	0.60	N	032080	500	107 억	60082	N	N	N	N
37	20241224	130415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1219	-25	5	-2.01	19635460	16124	44.88	1244	1244	1206	1617	871	1244	1217.78	0.28	0	421	1302	1272	1245	1215	1188	1259	1202	107	373	500	820	1	1	21491029	262	-19.98	0.24	12	0.08	-61.00	5087.00	1691	20231226	-27.91	1009	20241210	20.81	1689	-27.83	20240103	1009	20.81	20241210	1691	-27.91	20231226	1009	20.81	20241210	0.60	N	032080	500	107 억	60082	N	N	N	N
38	20241224	120415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1218	-26	5	-2.09	18706661	15361	42.75	1244	1244	1206	1617	871	1244	1217.80	0.28	0	421	1302	1272	1245	1215	1188	1259	1202	107	373	500	820	1	1	21491029	262	-19.97	0.24	12	0.07	-61.00	5087.00	1691	20231226	-27.97	1009	20241210	20.71	1689	-27.89	20240103	1009	20.71	20241210	1691	-27.97	20231226	1009	20.71	20241210	0.60	N	032080	500	107 억	60082	N	N	N	N
39	20241224	110416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1223	-21	5	-1.69	10542551	8628	24.01	1244	1244	1206	1617	871	1244	1221.90	0.28	0	258	1302	1272	1245	1215	1188	1259	1202	107	373	500	820	1	1	21491029	263	-20.05	0.24	12	0.04	-61.00	5087.00	1691	20231226	-27.68	1009	20241210	21.21	1689	-27.59	20240103	1009	21.21	20241210	1691	-27.68	20231226	1009	21.21	20241210	0.60	N	032080	500	107 억	60082	N	N	N	N
40	20241224	100416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1223	-21	5	-1.69	10407014	8517	23.71	1244	1244	1206	1617	871	1244	1221.91	0.28	0	259	1302	1272	1245	1215	1188	1259	1202	107	373	500	820	1	1	21491029	263	-20.05	0.24	12	0.04	-61.00	5087.00	1691	20231226	-27.68	1009	20241210	21.21	1689	-27.59	20240103	1009	21.21	20241210	1691	-27.68	20231226	1009	21.21	20241210	0.60	N	032080	500	107 억	60082	N	N	N	N
41	20241224	090416	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1226	-18	5	-1.45	5306032	4340	12.08	1244	1244	1206	1617	871	1244	1222.59	0.28	0	-78	1302	1272	1245	1215	1188	1259	1202	107	373	500	820	1	1	21491029	263	-20.10	0.24	12	0.02	-61.00	5087.00	1691	20231226	-27.50	1009	20241210	21.51	1689	-27.41	20240103	1009	21.51	20241210	1691	-27.50	20231226	1009	21.51	20241210	0.60	N	032080	500	107 억	60082	N	N	N	N
42	20241223	160412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1244	-22	5	-1.74	45064127	35929	54.76	1266	1275	1218	1645	887	1266	1254.25	0.27	0	1156	1330	1297	1233	1200	1136	1314	1217	107	379	500	830	1	1	21491029	267	-20.39	0.24	12	0.17	-61.00	5087.00	1691	20231226	-26.43	1009	20241210	23.29	1689	-26.35	20240103	1009	23.29	20241210	1691	-26.43	20231226	1009	23.29	20241210	0.73	N	032080	500	107 억	58916	N	N	N	N
43	20241223	150415	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1252	-14	5	-1.11	43442202	34632	52.78	1266	1275	1218	1645	887	1266	1254.39	0.27	0	1170	1330	1297	1233	1200	1136	1314	1217	107	379	500	830	1	1	21491029	269	-20.52	0.25	12	0.16	-61.00	5087.00	1691	20231226	-25.96	1009	20241210	24.08	1689	-25.87	20240103	1009	24.08	20241210	1691	-25.96	20231226	1009	24.08	20241210	0.73	N	032080	500	107 억	58916	N	N	N	N
44	20241223	140412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1244	-22	5	-1.74	36486032	29072	44.31	1266	1275	1218	1645	887	1266	1255.02	0.27	0	1636	1330	1297	1233	1200	1136	1314	1217	107	379	500	830	1	1	21491029	267	-20.39	0.24	12	0.14	-61.00	5087.00	1691	20231226	-26.43	1009	20241210	23.29	1689	-26.35	20240103	1009	23.29	20241210	1691	-26.43	20231226	1009	23.29	20241210	0.73	N	032080	500	107 억	58916	N	N	N	N
45	20241223	130412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1243	-23	5	-1.82	36015627	28694	43.73	1266	1275	1218	1645	887	1266	1255.16	0.27	0	1636	1330	1297	1233	1200	1136	1314	1217	107	379	500	830	1	1	21491029	267	-20.38	0.24	12	0.13	-61.00	5087.00	1691	20231226	-26.49	1009	20241210	23.19	1689	-26.41	20240103	1009	23.19	20241210	1691	-26.49	20231226	1009	23.19	20241210	0.73	N	032080	500	107 억	58916	N	N	N	N
46	20241223	120414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1244	-22	5	-1.74	35746954	28478	43.40	1266	1275	1218	1645	887	1266	1255.25	0.27	0	1822	1330	1297	1233	1200	1136	1314	1217	107	379	500	830	1	1	21491029	267	-20.39	0.24	12	0.13	-61.00	5087.00	1691	20231226	-26.43	1009	20241210	23.29	1689	-26.35	20240103	1009	23.29	20241210	1691	-26.43	20231226	1009	23.29	20241210	0.73	N	032080	500	107 억	58916	N	N	N	N
47	20241223	110412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1248	-18	5	-1.42	33278081	26498	40.38	1266	1275	1218	1645	887	1266	1255.87	0.27	0	1732	1330	1297	1233	1200	1136	1314	1217	107	379	500	830	1	1	21491029	268	-20.46	0.25	12	0.12	-61.00	5087.00	1691	20231226	-26.20	1009	20241210	23.69	1689	-26.11	20240103	1009	23.69	20241210	1691	-26.20	20231226	1009	23.69	20241210	0.73	N	032080	500	107 억	58916	N	N	N	N
48	20241223	100411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1260	-6	5	-0.47	31064304	24731	37.69	1266	1275	1218	1645	887	1266	1256.09	0.27	0	1870	1330	1297	1233	1200	1136	1314	1217	107	379	500	830	1	1	21491029	271	-20.66	0.25	12	0.12	-61.00	5087.00	1691	20231226	-25.49	1009	20241210	24.88	1689	-25.40	20240103	1009	24.88	20241210	1691	-25.49	20231226	1009	24.88	20241210	0.73	N	032080	500	107 억	58916	N	N	N	N
49	20241223	090413	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1247	-19	5	-1.50	10178088	8052	12.27	1266	1266	1226	1645	887	1266	1264.04	0.27	0	-866	1330	1297	1233	1200	1136	1314	1217	107	379	500	830	1	1	21491029	268	-20.44	0.25	12	0.04	-61.00	5087.00	1691	20231226	-26.26	1009	20241210	23.59	1689	-26.17	20240103	1009	23.59	20241210	1691	-26.26	20231226	1009	23.59	20241210	0.73	N	032080	500	107 억	58916	N	N	N	N
50	20241220	160410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1266	62	2	5.15	78255246	65467	50.48	1192	1266	1169	1565	843	1204	1195.30	0.26	0	2843	1264	1233	1216	1185	1168	1225	1177	107	361	500	790	1	1	21491029	272	-20.75	0.25	12	0.30	-61.00	5087.00	1691	20231226	-25.13	1009	20241210	25.47	1689	-25.04	20240103	1009	25.47	20241210	1691	-25.13	20231226	1009	25.47	20241210	0.73	N	032080	500	107 억	56073	N	N	N	N
51	20241220	150412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1217	13	2	1.08	69975986	58813	45.35	1192	1228	1169	1565	843	1204	1189.80	0.26	0	2840	1264	1233	1216	1185	1168	1225	1177	107	361	500	790	1	1	21491029	262	-19.95	0.24	12	0.27	-61.00	5087.00	1691	20231226	-28.03	1009	20241210	20.61	1689	-27.95	20240103	1009	20.61	20241210	1691	-28.03	20231226	1009	20.61	20241210	0.73	N	032080	500	107 억	56073	N	N	N	N
52	20241220	140411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1218	14	2	1.16	68295492	57435	44.29	1192	1228	1169	1565	843	1204	1189.09	0.26	0	2726	1264	1233	1216	1185	1168	1225	1177	107	361	500	790	1	1	21491029	262	-19.97	0.24	12	0.27	-61.00	5087.00	1691	20231226	-27.97	1009	20241210	20.71	1689	-27.89	20240103	1009	20.71	20241210	1691	-27.97	20231226	1009	20.71	20241210	0.73	N	032080	500	107 억	56073	N	N	N	N
53	20241220	130410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1193	-11	5	-0.91	56160987	47423	36.57	1192	1204	1169	1565	843	1204	1184.26	0.26	0	2893	1264	1233	1216	1185	1168	1225	1177	107	361	500	790	1	1	21491029	256	-19.56	0.23	12	0.22	-61.00	5087.00	1691	20231226	-29.45	1009	20241210	18.24	1689	-29.37	20240103	1009	18.24	20241210	1691	-29.45	20231226	1009	18.24	20241210	0.73	N	032080	500	107 억	56073	N	N	N	N
54	20241220	120410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1171	-33	5	-2.74	39040422	33085	25.51	1192	1203	1169	1565	843	1204	1180.00	0.26	0	3422	1264	1233	1216	1185	1168	1225	1177	107	361	500	790	1	1	21491029	252	-19.20	0.23	12	0.15	-61.00	5087.00	1691	20231226	-30.75	1009	20241210	16.06	1689	-30.67	20240103	1009	16.06	20241210	1691	-30.75	20231226	1009	16.06	20241210	0.73	N	032080	500	107 억	56073	N	N	N	N
55	20241220	110409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1180	-24	5	-1.99	35474141	30070	23.19	1192	1194	1169	1565	843	1204	1179.72	0.26	0	3576	1264	1233	1216	1185	1168	1225	1177	107	361	500	790	1	1	21491029	254	-19.34	0.23	12	0.14	-61.00	5087.00	1691	20231226	-30.22	1009	20241210	16.95	1689	-30.14	20240103	1009	16.95	20241210	1691	-30.22	20231226	1009	16.95	20241210	0.73	N	032080	500	107 억	56073	N	N	N	N
56	20241220	100410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1179	-25	5	-2.08	16859531	14205	10.95	1192	1194	1179	1565	843	1204	1186.87	0.26	0	1134	1264	1233	1216	1185	1168	1225	1177	107	361	500	790	1	1	21491029	253	-19.33	0.23	12	0.07	-61.00	5087.00	1691	20231226	-30.28	1009	20241210	16.85	1689	-30.20	20240103	1009	16.85	20241210	1691	-30.28	20231226	1009	16.85	20241210	0.73	N	032080	500	107 억	56073	N	N	N	N
57	20241220	090411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1193	-11	5	-0.91	2308807	1936	1.49	1192	1194	1192	1565	843	1204	1192.57	0.26	0	-139	1264	1233	1216	1185	1168	1225	1177	107	361	500	790	1	1	21491029	256	-19.56	0.23	12	0.01	-61.00	5087.00	1691	20231226	-29.45	1009	20241210	18.24	1689	-29.37	20240103	1009	18.24	20241210	1691	-29.45	20231226	1009	18.24	20241210	0.73	N	032080	500	107 억	56073	N	N	N	N
58	20241219	160411	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1204	-43	5	-3.45	157596323	129652	478.60	1247	1247	1199	1621	873	1247	1215.53	0.25	0	1481	1325	1286	1265	1226	1205	1275	1215	107	374	500	820	1	1	21491029	259	-19.74	0.24	12	0.60	-61.00	5087.00	1691	20231226	-28.80	1009	20241210	19.33	1689	-28.72	20240103	1009	19.33	20241210	1691	-28.80	20231226	1009	19.33	20241210	0.73	N	032080	500	107 억	54592	N	N	N	N
59	20241219	150408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1207	-40	5	-3.21	151441119	124545	459.75	1247	1247	1199	1621	873	1247	1215.96	0.25	0	1742	1325	1286	1265	1226	1205	1275	1215	107	374	500	820	1	1	21491029	259	-19.79	0.24	12	0.58	-61.00	5087.00	1691	20231226	-28.62	1009	20241210	19.62	1689	-28.54	20240103	1009	19.62	20241210	1691	-28.62	20231226	1009	19.62	20241210	0.73	N	032080	500	107 억	54592	N	N	N	N
60	20241219	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1207	-40	5	-3.21	109642422	89798	331.48	1247	1247	1206	1621	873	1247	1220.99	0.25	0	1734	1325	1286	1265	1226	1205	1275	1215	107	374	500	820	1	1	21491029	259	-19.79	0.24	12	0.42	-61.00	5087.00	1691	20231226	-28.62	1009	20241210	19.62	1689	-28.54	20240103	1009	19.62	20241210	1691	-28.62	20231226	1009	19.62	20241210	0.73	N	032080	500	107 억	54592	N	N	N	N
61	20241219	130409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1230	-17	5	-1.36	52459863	42782	157.93	1247	1247	1212	1621	873	1247	1226.21	0.25	0	2946	1325	1286	1265	1226	1205	1275	1215	107	374	500	820	1	1	21491029	264	-20.16	0.24	12	0.20	-61.00	5087.00	1691	20231226	-27.26	1009	20241210	21.90	1689	-27.18	20240103	1009	21.90	20241210	1691	-27.26	20231226	1009	21.90	20241210	0.73	N	032080	500	107 억	54592	N	N	N	N
62	20241219	120410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1233	-14	5	-1.12	46657261	38057	140.48	1247	1247	1212	1621	873	1247	1225.98	0.25	0	2912	1325	1286	1265	1226	1205	1275	1215	107	374	500	820	1	1	21491029	265	-20.21	0.24	12	0.18	-61.00	5087.00	1691	20231226	-27.08	1009	20241210	22.20	1689	-27.00	20240103	1009	22.20	20241210	1691	-27.08	20231226	1009	22.20	20241210	0.73	N	032080	500	107 억	54592	N	N	N	N
63	20241219	110409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1228	-19	5	-1.52	17964505	14618	53.96	1247	1247	1212	1621	873	1247	1228.93	0.25	0	782	1325	1286	1265	1226	1205	1275	1215	107	374	500	820	1	1	21491029	264	-20.13	0.24	12	0.07	-61.00	5087.00	1691	20231226	-27.38	1009	20241210	21.70	1689	-27.29	20240103	1009	21.70	20241210	1691	-27.38	20231226	1009	21.70	20241210	0.73	N	032080	500	107 억	54592	N	N	N	N
64	20241219	100405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1235	-12	5	-0.96	8794632	7169	26.46	1247	1247	1212	1621	873	1247	1226.76	0.25	0	500	1325	1286	1265	1226	1205	1275	1215	107	374	500	820	1	1	21491029	265	-20.25	0.24	12	0.03	-61.00	5087.00	1691	20231226	-26.97	1009	20241210	22.40	1689	-26.88	20240103	1009	22.40	20241210	1691	-26.97	20231226	1009	22.40	20241210	0.73	N	032080	500	107 억	54592	N	N	N	N
65	20241219	090410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1243	-4	5	-0.32	352861	283	1.04	1247	1247	1243	1621	873	1247	1246.86	0.25	0	-16	1325	1286	1265	1226	1205	1275	1215	107	374	500	820	1	1	21491029	267	-20.38	0.24	12	0.00	-61.00	5087.00	1691	20231226	-26.49	1009	20241210	23.19	1689	-26.41	20240103	1009	23.19	20241210	1691	-26.49	20231226	1009	23.19	20241210	0.73	N	032080	500	107 억	54592	N	N	N	N
66	20241218	160408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1247	-28	5	-2.20	34091466	27077	39.07	1275	1304	1244	1657	893	1275	1259.06	0.26	0	-737	1343	1309	1292	1258	1241	1300	1249	107	382	500	840	1	1	21491029	268	-20.44	0.25	12	0.13	-61.00	5087.00	1691	20231226	-26.26	1009	20241210	23.59	1689	-26.17	20240103	1009	23.59	20241210	1691	-26.26	20231226	1009	23.59	20241210	0.76	N	032080	500	107 억	55329	N	N	N	N
67	20241218	150409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1251	-24	5	-1.88	32591523	25875	37.33	1275	1304	1244	1657	893	1275	1259.58	0.26	0	-413	1343	1309	1292	1258	1241	1300	1249	107	382	500	840	1	1	21491029	269	-20.51	0.25	12	0.12	-61.00	5087.00	1691	20231226	-26.02	1009	20241210	23.98	1689	-25.93	20240103	1009	23.98	20241210	1691	-26.02	20231226	1009	23.98	20241210	0.76	N	032080	500	107 억	55329	N	N	N	N
68	20241218	140408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1251	-24	5	-1.88	30778365	24426	35.24	1275	1304	1244	1657	893	1275	1260.07	0.26	0	-402	1343	1309	1292	1258	1241	1300	1249	107	382	500	840	1	1	21491029	269	-20.51	0.25	12	0.11	-61.00	5087.00	1691	20231226	-26.02	1009	20241210	23.98	1689	-25.93	20240103	1009	23.98	20241210	1691	-26.02	20231226	1009	23.98	20241210	0.76	N	032080	500	107 억	55329	N	N	N	N
69	20241218	130409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1250	-25	5	-1.96	24054689	19033	27.46	1275	1304	1247	1657	893	1275	1263.84	0.26	0	-410	1343	1309	1292	1258	1241	1300	1249	107	382	500	840	1	1	21491029	269	-20.49	0.25	12	0.09	-61.00	5087.00	1691	20231226	-26.08	1009	20241210	23.89	1689	-25.99	20240103	1009	23.89	20241210	1691	-26.08	20231226	1009	23.89	20241210	0.76	N	032080	500	107 억	55329	N	N	N	N
70	20241218	120409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1256	-19	5	-1.49	20470911	16170	23.33	1275	1304	1247	1657	893	1275	1265.98	0.26	0	-190	1343	1309	1292	1258	1241	1300	1249	107	382	500	840	1	1	21491029	270	-20.59	0.25	12	0.08	-61.00	5087.00	1691	20231226	-25.72	1009	20241210	24.48	1689	-25.64	20240103	1009	24.48	20241210	1691	-25.72	20231226	1009	24.48	20241210	0.76	N	032080	500	107 억	55329	N	N	N	N
71	20241218	110409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1249	-26	5	-2.04	19288594	15230	21.97	1275	1304	1247	1657	893	1275	1266.49	0.26	0	-215	1343	1309	1292	1258	1241	1300	1249	107	382	500	840	1	1	21491029	268	-20.48	0.25	12	0.07	-61.00	5087.00	1691	20231226	-26.14	1009	20241210	23.79	1689	-26.05	20240103	1009	23.79	20241210	1691	-26.14	20231226	1009	23.79	20241210	0.76	N	032080	500	107 억	55329	N	N	N	N
72	20241218	100409	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1266	-9	5	-0.71	11042295	8654	12.49	1275	1304	1257	1657	893	1275	1275.98	0.26	0	-392	1343	1309	1292	1258	1241	1300	1249	107	382	500	840	1	1	21491029	272	-20.75	0.25	12	0.04	-61.00	5087.00	1691	20231226	-25.13	1009	20241210	25.47	1689	-25.04	20240103	1009	25.47	20241210	1691	-25.13	20231226	1009	25.47	20241210	0.76	N	032080	500	107 억	55329	N	N	N	N
73	20241218	090410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1279	4	2	0.31	4910068	3832	5.53	1275	1304	1261	1657	893	1275	1281.33	0.26	0	-62	1343	1309	1292	1258	1241	1300	1249	107	382	500	840	1	1	21491029	275	-20.97	0.25	12	0.02	-61.00	5087.00	1691	20231226	-24.36	1009	20241210	26.76	1689	-24.27	20240103	1009	26.76	20241210	1691	-24.36	20231226	1009	26.76	20241210	0.76	N	032080	500	107 억	55329	N	N	N	N
74	20241217	160407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1275	-50	5	-3.77	90077405	69303	34.82	1326	1326	1275	1722	928	1325	1299.76	0.27	0	-1700	1433	1378	1345	1290	1257	1362	1274	107	397	500	870	1	1	21491029	274	-20.90	0.25	12	0.32	-61.00	5087.00	1691	20231226	-24.60	1009	20241210	26.36	1689	-24.51	20240103	1009	26.36	20241210	1691	-24.60	20231226	1009	26.36	20241210	0.66	N	032080	500	107 억	57029	N	N	N	N
75	20241217	150408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1296	-29	5	-2.19	87486027	67274	33.80	1326	1326	1277	1722	928	1325	1300.44	0.27	0	-1169	1433	1378	1345	1290	1257	1362	1274	107	397	500	870	1	1	21491029	279	-21.25	0.25	12	0.31	-61.00	5087.00	1691	20231226	-23.36	1009	20241210	28.44	1689	-23.27	20240103	1009	28.44	20241210	1691	-23.36	20231226	1009	28.44	20241210	0.66	N	032080	500	107 억	57029	N	N	N	N
76	20241217	140410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1289	-36	5	-2.72	82850727	63691	32.00	1326	1326	1277	1722	928	1325	1300.82	0.27	0	-1129	1433	1378	1345	1290	1257	1362	1274	107	397	500	870	1	1	21491029	277	-21.13	0.25	12	0.30	-61.00	5087.00	1691	20231226	-23.77	1009	20241210	27.75	1689	-23.68	20240103	1009	27.75	20241210	1691	-23.77	20231226	1009	27.75	20241210	0.66	N	032080	500	107 억	57029	N	N	N	N
77	20241217	130401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1299	-26	5	-1.96	68757691	52686	26.47	1326	1326	1277	1722	928	1325	1305.05	0.27	0	-222	1433	1378	1345	1290	1257	1362	1274	107	397	500	870	1	1	21491029	279	-21.30	0.26	12	0.25	-61.00	5087.00	1691	20231226	-23.18	1009	20241210	28.74	1689	-23.09	20240103	1009	28.74	20241210	1691	-23.18	20231226	1009	28.74	20241210	0.66	N	032080	500	107 억	57029	N	N	N	N
78	20241217	120407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1302	-23	5	-1.74	63464775	48581	24.41	1326	1326	1277	1722	928	1325	1306.37	0.27	0	-131	1433	1378	1345	1290	1257	1362	1274	107	397	500	870	1	1	21491029	280	-21.34	0.26	12	0.23	-61.00	5087.00	1691	20231226	-23.00	1009	20241210	29.04	1689	-22.91	20240103	1009	29.04	20241210	1691	-23.00	20231226	1009	29.04	20241210	0.66	N	032080	500	107 억	57029	N	N	N	N
79	20241217	110408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1305	-20	5	-1.51	58715078	44910	22.57	1326	1326	1277	1722	928	1325	1307.39	0.27	0	74	1433	1378	1345	1290	1257	1362	1274	107	397	500	870	1	1	21491029	280	-21.39	0.26	12	0.21	-61.00	5087.00	1691	20231226	-22.83	1009	20241210	29.34	1689	-22.74	20240103	1009	29.34	20241210	1691	-22.83	20231226	1009	29.34	20241210	0.66	N	032080	500	107 억	57029	N	N	N	N
80	20241217	100359	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1308	-17	5	-1.28	51268209	39148	19.67	1326	1326	1296	1722	928	1325	1309.60	0.27	0	-698	1433	1378	1345	1290	1257	1362	1274	107	397	500	870	1	1	21491029	281	-21.44	0.26	12	0.18	-61.00	5087.00	1691	20231226	-22.65	1009	20241210	29.63	1689	-22.56	20240103	1009	29.63	20241210	1691	-22.65	20231226	1009	29.63	20241210	0.66	N	032080	500	107 억	57029	N	N	N	N
81	20241217	090407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1319	-6	5	-0.45	7431886	5615	2.82	1326	1326	1315	1722	928	1325	1323.58	0.27	0	-648	1433	1378	1345	1290	1257	1362	1274	107	397	500	870	1	1	21491029	283	-21.62	0.26	12	0.03	-61.00	5087.00	1691	20231226	-22.00	1009	20241210	30.72	1689	-21.91	20240103	1009	30.72	20241210	1691	-22.00	20231226	1009	30.72	20241210	0.66	N	032080	500	107 억	57029	N	N	N	N
82	20241216	160405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1325	6	2	0.45	267113402	198747	94.28	1396	1400	1312	1714	924	1319	1344.00	0.25	0	4179	1393	1355	1306	1268	1219	1375	1288	107	395	500	870	1	1	21491029	285	-21.72	0.26	12	0.92	-61.00	5087.00	1691	20231226	-21.64	1009	20241210	31.32	1689	-21.55	20240103	1009	31.32	20241210	1691	-21.64	20231226	1009	31.32	20241210	0.73	N	032080	500	107 억	52850	N	N	N	N
83	20241216	150407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1325	6	2	0.45	263242788	195821	92.89	1396	1400	1312	1714	924	1319	1344.32	0.25	0	4641	1393	1355	1306	1268	1219	1375	1288	107	395	500	870	1	1	21491029	285	-21.72	0.26	12	0.91	-61.00	5087.00	1691	20231226	-21.64	1009	20241210	31.32	1689	-21.55	20240103	1009	31.32	20241210	1691	-21.64	20231226	1009	31.32	20241210	0.73	N	032080	500	107 억	52850	N	N	N	N
84	20241216	140406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1338	19	2	1.44	248974127	185142	87.82	1396	1400	1312	1714	924	1319	1344.79	0.25	0	3972	1393	1355	1306	1268	1219	1375	1288	107	395	500	870	1	1	21491029	288	-21.93	0.26	12	0.86	-61.00	5087.00	1691	20231226	-20.88	1009	20241210	32.61	1689	-20.78	20240103	1009	32.61	20241210	1691	-20.88	20231226	1009	32.61	20241210	0.73	N	032080	500	107 억	52850	N	N	N	N
85	20241216	130408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1314	-5	5	-0.38	238113878	176967	83.94	1396	1400	1313	1714	924	1319	1345.54	0.25	0	6104	1393	1355	1306	1268	1219	1375	1288	107	395	500	870	1	1	21491029	282	-21.54	0.26	12	0.82	-61.00	5087.00	1691	20231226	-22.29	1009	20241210	30.23	1689	-22.20	20240103	1009	30.23	20241210	1691	-22.29	20231226	1009	30.23	20241210	0.73	N	032080	500	107 억	52850	N	N	N	N
86	20241216	120408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1320	1	2	0.08	216394406	160482	76.12	1396	1400	1318	1714	924	1319	1348.42	0.25	0	6095	1393	1355	1306	1268	1219	1375	1288	107	395	500	870	1	1	21491029	284	-21.64	0.26	12	0.75	-61.00	5087.00	1691	20231226	-21.94	1009	20241210	30.82	1689	-21.85	20240103	1009	30.82	20241210	1691	-21.94	20231226	1009	30.82	20241210	0.73	N	032080	500	107 억	52850	N	N	N	N
87	20241216	110407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1331	12	2	0.91	203854463	151011	71.63	1396	1400	1318	1714	924	1319	1349.95	0.25	0	5701	1393	1355	1306	1268	1219	1375	1288	107	395	500	870	1	1	21491029	286	-21.82	0.26	12	0.70	-61.00	5087.00	1691	20231226	-21.29	1009	20241210	31.91	1689	-21.20	20240103	1009	31.91	20241210	1691	-21.29	20231226	1009	31.91	20241210	0.73	N	032080	500	107 억	52850	N	N	N	N
88	20241216	100408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1320	1	2	0.08	181511339	134100	63.61	1396	1400	1319	1714	924	1319	1353.58	0.25	0	6731	1393	1355	1306	1268	1219	1375	1288	107	395	500	870	1	1	21491029	284	-21.64	0.26	12	0.62	-61.00	5087.00	1691	20231226	-21.94	1009	20241210	30.82	1689	-21.85	20240103	1009	30.82	20241210	1691	-21.94	20231226	1009	30.82	20241210	0.73	N	032080	500	107 억	52850	N	N	N	N
89	20241216	090408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1384	65	2	4.93	70837934	51189	24.28	1396	1400	1332	1714	924	1319	1383.98	0.25	0	7294	1393	1355	1306	1268	1219	1375	1288	107	395	500	870	1	1	21491029	297	-22.69	0.27	12	0.24	-61.00	5087.00	1691	20231226	-18.15	1009	20241210	37.17	1689	-18.06	20240103	1009	37.17	20241210	1691	-18.15	20231226	1009	37.17	20241210	0.73	N	032080	500	107 억	52850	N	N	N	N
90	20241213	160401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1319	22	2	1.70	275500905	210468	37.31	1305	1344	1257	1686	908	1297	1308.92	0.25	0	-1403	1419	1358	1276	1215	1133	1388	1245	107	389	500	850	1	1	21491029	283	-21.62	0.26	12	0.98	-61.00	5087.00	1691	20231226	-22.00	1009	20241210	30.72	1689	-21.91	20240103	1009	30.72	20241210	1691	-22.00	20231226	1009	30.72	20241210	0.74	N	032080	500	107 억	54060	N	N	N	N
91	20241213	150406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1315	18	2	1.39	265316209	202733	35.94	1305	1344	1257	1686	908	1297	1308.70	0.25	0	-1057	1419	1358	1276	1215	1133	1388	1245	107	389	500	850	1	1	21491029	283	-21.56	0.26	12	0.94	-61.00	5087.00	1691	20231226	-22.24	1009	20241210	30.33	1689	-22.14	20240103	1009	30.33	20241210	1691	-22.24	20231226	1009	30.33	20241210	0.74	N	032080	500	107 억	54060	N	N	N	N
92	20241213	140407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1320	23	2	1.77	242807964	185569	32.89	1305	1344	1257	1686	908	1297	1308.45	0.25	0	310	1419	1358	1276	1215	1133	1388	1245	107	389	500	850	1	1	21491029	284	-21.64	0.26	12	0.86	-61.00	5087.00	1691	20231226	-21.94	1009	20241210	30.82	1689	-21.85	20240103	1009	30.82	20241210	1691	-21.94	20231226	1009	30.82	20241210	0.74	N	032080	500	107 억	54060	N	N	N	N
93	20241213	130407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1329	32	2	2.47	234732615	179445	31.81	1305	1344	1257	1686	908	1297	1308.10	0.25	0	847	1419	1358	1276	1215	1133	1388	1245	107	389	500	850	1	1	21491029	286	-21.79	0.26	12	0.83	-61.00	5087.00	1691	20231226	-21.41	1009	20241210	31.71	1689	-21.31	20240103	1009	31.71	20241210	1691	-21.41	20231226	1009	31.71	20241210	0.74	N	032080	500	107 억	54060	N	N	N	N
94	20241213	120407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1309	12	2	0.93	209187001	160096	28.38	1305	1344	1257	1686	908	1297	1306.63	0.25	0	2662	1419	1358	1276	1215	1133	1388	1245	107	389	500	850	1	1	21491029	281	-21.46	0.26	12	0.74	-61.00	5087.00	1691	20231226	-22.59	1009	20241210	29.73	1689	-22.50	20240103	1009	29.73	20241210	1691	-22.59	20231226	1009	29.73	20241210	0.74	N	032080	500	107 억	54060	N	N	N	N
95	20241213	110406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1310	13	2	1.00	186752365	142863	25.32	1305	1344	1257	1686	908	1297	1307.21	0.25	0	3875	1419	1358	1276	1215	1133	1388	1245	107	389	500	850	1	1	21491029	282	-21.48	0.26	12	0.66	-61.00	5087.00	1691	20231226	-22.53	1009	20241210	29.83	1689	-22.44	20240103	1009	29.83	20241210	1691	-22.53	20231226	1009	29.83	20241210	0.74	N	032080	500	107 억	54060	N	N	N	N
96	20241213	100406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1334	37	2	2.85	104656039	79585	14.11	1305	1344	1303	1686	908	1297	1315.02	0.25	0	-98	1419	1358	1276	1215	1133	1388	1245	107	389	500	850	1	1	21491029	287	-21.87	0.26	12	0.37	-61.00	5087.00	1691	20231226	-21.11	1009	20241210	32.21	1689	-21.02	20240103	1009	32.21	20241210	1691	-21.11	20231226	1009	32.21	20241210	0.74	N	032080	500	107 억	54060	N	N	N	N
97	20241213	090406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1331	34	2	2.62	16957199	12840	2.28	1305	1344	1305	1686	908	1297	1320.65	0.25	0	-365	1419	1358	1276	1215	1133	1388	1245	107	389	500	850	1	1	21491029	286	-21.82	0.26	12	0.06	-61.00	5087.00	1691	20231226	-21.29	1009	20241210	31.91	1689	-21.20	20240103	1009	31.91	20241210	1691	-21.29	20231226	1009	31.91	20241210	0.74	N	032080	500	107 억	54060	N	N	N	N
98	20241212	160412	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1297	132	2	11.33	727617887	562284	798.12	1212	1337	1194	1514	816	1165	1294.04	0.24	0	2792	1273	1218	1158	1103	1043	1246	1131	107	349	500	760	1	1	21491029	279	-21.26	0.25	12	2.62	-61.00	5087.00	1691	20231226	-23.30	1009	20241210	28.54	1689	-23.21	20240103	1009	28.54	20241210	1691	-23.30	20231226	1009	28.54	20241210	0.74	N	032080	500	107 억	51356	N	N	N	N
99	20241212	150405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1293	128	2	10.99	715890607	553220	785.26	1212	1337	1194	1514	816	1165	1294.04	0.24	0	2837	1273	1218	1158	1103	1043	1246	1131	107	349	500	760	1	1	21491029	278	-21.20	0.25	12	2.57	-61.00	5087.00	1691	20231226	-23.54	1009	20241210	28.15	1689	-23.45	20240103	1009	28.15	20241210	1691	-23.54	20231226	1009	28.15	20241210	0.74	N	032080	500	107 억	51356	N	N	N	N
100	20241212	140404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1265	100	2	8.58	696188691	537902	763.51	1212	1337	1194	1514	816	1165	1294.27	0.24	0	3942	1273	1218	1158	1103	1043	1246	1131	107	349	500	760	1	1	21491029	272	-20.74	0.25	12	2.50	-61.00	5087.00	1691	20231226	-25.19	1009	20241210	25.37	1689	-25.10	20240103	1009	25.37	20241210	1691	-25.19	20231226	1009	25.37	20241210	0.74	N	032080	500	107 억	51356	N	N	N	N
101	20241212	130403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1297	132	2	11.33	681771072	526639	747.53	1212	1337	1194	1514	816	1165	1294.57	0.24	0	3307	1273	1218	1158	1103	1043	1246	1131	107	349	500	760	1	1	21491029	279	-21.26	0.25	12	2.45	-61.00	5087.00	1691	20231226	-23.30	1009	20241210	28.54	1689	-23.21	20240103	1009	28.54	20241210	1691	-23.30	20231226	1009	28.54	20241210	0.74	N	032080	500	107 억	51356	N	N	N	N
102	20241212	120402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1280	115	2	9.87	638138318	492205	698.65	1212	1337	1194	1514	816	1165	1296.49	0.24	0	3776	1273	1218	1158	1103	1043	1246	1131	107	349	500	760	1	1	21491029	275	-20.98	0.25	12	2.29	-61.00	5087.00	1691	20231226	-24.31	1009	20241210	26.86	1689	-24.22	20240103	1009	26.86	20241210	1691	-24.31	20231226	1009	26.86	20241210	0.74	N	032080	500	107 억	51356	N	N	N	N
103	20241212	110402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1320	155	2	13.30	555952108	429065	609.03	1212	1337	1194	1514	816	1165	1295.73	0.24	0	4535	1273	1218	1158	1103	1043	1246	1131	107	349	500	760	1	1	21491029	284	-21.64	0.26	12	2.00	-61.00	5087.00	1691	20231226	-21.94	1009	20241210	30.82	1689	-21.85	20240103	1009	30.82	20241210	1691	-21.94	20231226	1009	30.82	20241210	0.74	N	032080	500	107 억	51356	N	N	N	N
104	20241212	100401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1312	147	2	12.62	394935912	306614	435.22	1212	1333	1194	1514	816	1165	1288.06	0.24	0	6167	1273	1218	1158	1103	1043	1246	1131	107	349	500	760	1	1	21491029	282	-21.51	0.26	12	1.43	-61.00	5087.00	1691	20231226	-22.41	1009	20241210	30.03	1689	-22.32	20240103	1009	30.03	20241210	1691	-22.41	20231226	1009	30.03	20241210	0.74	N	032080	500	107 억	51356	N	N	N	N
105	20241212	090404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1205	40	2	3.43	8252803	6817	9.68	1212	1212	1194	1514	816	1165	1210.62	0.24	0	-187	1273	1218	1158	1103	1043	1246	1131	107	349	500	760	1	1	21491029	259	-19.75	0.24	12	0.03	-61.00	5087.00	1691	20231226	-28.74	1009	20241210	19.43	1689	-28.66	20240103	1009	19.43	20241210	1691	-28.74	20231226	1009	19.43	20241210	0.74	N	032080	500	107 억	51356	N	N	N	N
106	20241211	160401	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1165	67	2	6.10	80948216	70451	78.54	1106	1213	1098	1427	769	1098	1149.00	0.24	0	37	1228	1163	1086	1021	944	1195	1053	107	329	500	720	1	1	21491029	250	-19.10	0.23	12	0.33	-61.00	5087.00	1691	20231226	-31.11	1009	20241210	15.46	1689	-31.02	20240103	1009	15.46	20241210	1691	-31.11	20231226	1009	15.46	20241210	0.73	N	032080	500	107 억	51319	N	N	N	N
107	20241211	150312	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1158	60	2	5.46	73254338	63857	71.19	1106	1213	1098	1427	769	1098	1147.16	0.24	0	1359	1228	1163	1086	1021	944	1195	1053	107	329	500	720	1	1	21491029	249	-18.98	0.23	12	0.30	-61.00	5087.00	1691	20231226	-31.52	1009	20241210	14.77	1689	-31.44	20240103	1009	14.77	20241210	1691	-31.52	20231226	1009	14.77	20241210	0.73	N	032080	500	107 억	51319	N	N	N	N
108	20241211	140403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1152	54	2	4.92	64388679	56155	62.60	1106	1213	1098	1427	769	1098	1146.62	0.24	0	1112	1228	1163	1086	1021	944	1195	1053	107	329	500	720	1	1	21491029	248	-18.89	0.23	12	0.26	-61.00	5087.00	1691	20231226	-31.87	1009	20241210	14.17	1689	-31.79	20240103	1009	14.17	20241210	1691	-31.87	20231226	1009	14.17	20241210	0.73	N	032080	500	107 억	51319	N	N	N	N
109	20241211	130405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1149	51	2	4.64	57030355	49818	55.54	1106	1213	1098	1427	769	1098	1144.77	0.24	0	792	1228	1163	1086	1021	944	1195	1053	107	329	500	720	1	1	21491029	247	-18.84	0.23	12	0.23	-61.00	5087.00	1691	20231226	-32.05	1009	20241210	13.88	1689	-31.97	20240103	1009	13.88	20241210	1691	-32.05	20231226	1009	13.88	20241210	0.73	N	032080	500	107 억	51319	N	N	N	N
110	20241211	120406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1141	43	2	3.92	46297763	40611	45.27	1106	1213	1098	1427	769	1098	1140.03	0.24	0	1339	1228	1163	1086	1021	944	1195	1053	107	329	500	720	1	1	21491029	245	-18.70	0.22	12	0.19	-61.00	5087.00	1691	20231226	-32.53	1009	20241210	13.08	1689	-32.45	20240103	1009	13.08	20241210	1691	-32.53	20231226	1009	13.08	20241210	0.73	N	032080	500	107 억	51319	N	N	N	N
111	20241211	110404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1123	25	2	2.28	12186517	10974	12.23	1106	1130	1102	1427	769	1098	1110.49	0.24	0	-205	1228	1163	1086	1021	944	1195	1053	107	329	500	720	1	1	21491029	241	-18.41	0.22	12	0.05	-61.00	5087.00	1691	20231226	-33.59	1009	20241210	11.30	1689	-33.51	20240103	1009	11.30	20241210	1691	-33.59	20231226	1009	11.30	20241210	0.73	N	032080	500	107 억	51319	N	N	N	N
112	20241211	100404	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1109	11	2	1.00	7085438	6385	7.12	1106	1130	1104	1427	769	1098	1109.70	0.24	0	-55	1228	1163	1086	1021	944	1195	1053	107	329	500	720	1	1	21491029	238	-18.18	0.22	12	0.03	-61.00	5087.00	1691	20231226	-34.42	1009	20241210	9.91	1689	-34.34	20240103	1009	9.91	20241210	1691	-34.42	20231226	1009	9.91	20241210	0.73	N	032080	500	107 억	51319	N	N	N	N
113	20241211	090406	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1104	6	2	0.55	2330880	2107	2.35	1106	1114	1104	1427	769	1098	1106.26	0.24	0	98	1228	1163	1086	1021	944	1195	1053	107	329	500	720	1	1	21491029	237	-18.10	0.22	12	0.01	-61.00	5087.00	1691	20231226	-34.71	1009	20241210	9.42	1689	-34.64	20240103	1009	9.42	20241210	1691	-34.71	20231226	1009	9.42	20241210	0.73	N	032080	500	107 억	51319	N	N	N	N
114	20241210	160403	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1098	86	2	8.50	98077270	89268	163.90	1020	1151	1009	1315	709	1012	1098.68	0.24	0	-591	1068	1040	1025	997	982	1032	989	107	303	500	660	1	1	21491029	236	-18.00	0.22	12	0.42	-61.00	5087.00	1691	20231226	-35.07	1009	20241210	8.82	1689	-34.99	20240103	1009	8.82	20241210	1691	-35.07	20231226	1009	8.82	20241210	0.73	N	032080	500	107 억	51910	N	N	N	N
115	20241210	150402	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1064	52	2	5.14	93674281	85235	156.49	1020	1151	1009	1315	709	1012	1099.01	0.24	0	-689	1068	1040	1025	997	982	1032	989	107	303	500	660	1	1	21491029	229	-17.44	0.21	12	0.40	-61.00	5087.00	1691	20231226	-37.08	1009	20241210	5.45	1689	-37.00	20240103	1009	5.45	20241210	1691	-37.08	20231226	1009	5.45	20241210	0.73	N	032080	500	107 억	51910	N	N	N	N
116	20241210	140402	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1092	80	2	7.91	89727598	81607	149.83	1020	1151	1009	1315	709	1012	1099.51	0.24	0	-918	1068	1040	1025	997	982	1032	989	107	303	500	660	1	1	21491029	235	-17.90	0.21	12	0.38	-61.00	5087.00	1691	20231226	-35.42	1009	20241210	8.23	1689	-35.35	20240103	1009	8.23	20241210	1691	-35.42	20231226	1009	8.23	20241210	0.73	N	032080	500	107 억	51910	N	N	N	N
117	20241210	130401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1055	43	2	4.25	86738433	78784	144.65	1020	1151	1009	1315	709	1012	1100.97	0.24	0	-505	1068	1040	1025	997	982	1032	989	107	303	500	660	1	1	21491029	227	-17.30	0.21	12	0.37	-61.00	5087.00	1691	20231226	-37.61	1009	20241210	4.56	1689	-37.54	20240103	1009	4.56	20241210	1691	-37.61	20231226	1009	4.56	20241210	0.73	N	032080	500	107 억	51910	N	N	N	N
118	20241210	120401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1116	104	2	10.28	80977098	73425	134.81	1020	1151	1009	1315	709	1012	1102.85	0.24	0	-763	1068	1040	1025	997	982	1032	989	107	303	500	660	1	1	21491029	240	-18.30	0.22	12	0.34	-61.00	5087.00	1691	20231226	-34.00	1009	20241210	10.60	1689	-33.93	20240103	1009	10.60	20241210	1691	-34.00	20231226	1009	10.60	20241210	0.73	N	032080	500	107 억	51910	N	N	N	N
119	20241210	110401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1037	25	2	2.47	14419649	13649	25.06	1020	1092	1009	1315	709	1012	1056.46	0.24	0	-1033	1068	1040	1025	997	982	1032	989	107	303	500	660	1	1	21491029	223	-17.00	0.20	12	0.06	-61.00	5087.00	1691	20231226	-38.68	1009	20241210	2.78	1689	-38.60	20240103	1009	2.78	20241210	1691	-38.68	20231226	1009	2.78	20241210	0.73	N	032080	500	107 억	51910	N	N	N	N
120	20241210	100401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1037	25	2	2.47	12657722	11964	21.97	1020	1092	1009	1315	709	1012	1057.98	0.24	0	-965	1068	1040	1025	997	982	1032	989	107	303	500	660	1	1	21491029	223	-17.00	0.20	12	0.06	-61.00	5087.00	1691	20231226	-38.68	1009	20241210	2.78	1689	-38.60	20240103	1009	2.78	20241210	1691	-38.68	20231226	1009	2.78	20241210	0.73	N	032080	500	107 억	51910	N	N	N	N
121	20241210	090404	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1024	12	2	1.19	360081	353	0.65	1020	1024	1009	1315	709	1012	1020.06	0.24	0	-142	1068	1040	1025	997	982	1032	989	107	303	500	660	1	1	21491029	220	-16.79	0.20	12	0.00	-61.00	5087.00	1691	20231226	-39.44	1009	20241210	1.49	1689	-39.37	20240103	1009	1.49	20241210	1691	-39.44	20231226	1009	1.49	20241210	0.73	N	032080	500	107 억	51910	N	N	N	N
122	20241209	160400	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1012	-41	5	-3.89	55406699	54466	134.42	1036	1053	1010	1368	738	1053	1017.27	0.24	0	394	1089	1070	1060	1041	1031	1066	1037	107	315	500	690	1	1	21491029	217	-16.59	0.20	12	0.25	-61.00	5087.00	1691	20231226	-40.15	1010	20241209	0.20	1689	-40.08	20240103	1010	0.20	20241209	1691	-40.15	20231226	1010	0.20	20241209	0.74	N	032080	500	107 억	51376	N	N	N	N
123	20241209	150402	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1010	-43	5	-4.08	54226531	53299	131.54	1036	1053	1010	1368	738	1053	1017.40	0.24	0	906	1089	1070	1060	1041	1031	1066	1037	107	315	500	690	1	1	21491029	217	-16.56	0.20	12	0.25	-61.00	5087.00	1691	20231226	-40.27	1010	20241209	0.00	1689	-40.20	20240103	1010	0.00	20241209	1691	-40.27	20231226	1010	0.00	20241209	0.74	N	032080	500	107 억	51376	N	N	N	N
124	20241209	140401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1012	-41	5	-3.89	40278448	39509	97.51	1036	1053	1010	1368	738	1053	1019.48	0.24	0	730	1089	1070	1060	1041	1031	1066	1037	107	315	500	690	1	1	21491029	217	-16.59	0.20	12	0.18	-61.00	5087.00	1691	20231226	-40.15	1010	20241209	0.20	1689	-40.08	20240103	1010	0.20	20241209	1691	-40.15	20231226	1010	0.20	20241209	0.74	N	032080	500	107 억	51376	N	N	N	N
125	20241209	130402	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1019	-34	5	-3.23	36623039	35894	88.59	1036	1053	1010	1368	738	1053	1020.31	0.24	0	730	1089	1070	1060	1041	1031	1066	1037	107	315	500	690	1	1	21491029	219	-16.70	0.20	12	0.17	-61.00	5087.00	1691	20231226	-39.74	1010	20241209	0.89	1689	-39.67	20240103	1010	0.89	20241209	1691	-39.74	20231226	1010	0.89	20241209	0.74	N	032080	500	107 억	51376	N	N	N	N
126	20241209	120401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1022	-31	5	-2.94	31226633	30561	75.43	1036	1053	1010	1368	738	1053	1021.78	0.24	0	704	1089	1070	1060	1041	1031	1066	1037	107	315	500	690	1	1	21491029	220	-16.75	0.20	12	0.14	-61.00	5087.00	1691	20231226	-39.56	1010	20241209	1.19	1689	-39.49	20240103	1010	1.19	20241209	1691	-39.56	20231226	1010	1.19	20241209	0.74	N	032080	500	107 억	51376	N	N	N	N
127	20241209	110402	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1029	-24	5	-2.28	17082131	16604	40.98	1036	1053	1016	1368	738	1053	1028.80	0.24	0	698	1089	1070	1060	1041	1031	1066	1037	107	315	500	690	1	1	21491029	221	-16.87	0.20	12	0.08	-61.00	5087.00	1691	20231226	-39.15	1016	20241209	1.28	1689	-39.08	20240103	1016	1.28	20241209	1691	-39.15	20231226	1016	1.28	20241209	0.74	N	032080	500	107 억	51376	N	N	N	N
128	20241209	100401	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1029	-24	5	-2.28	12953270	12553	30.98	1036	1053	1016	1368	738	1053	1031.89	0.24	0	1382	1089	1070	1060	1041	1031	1066	1037	107	315	500	690	1	1	21491029	221	-16.87	0.20	12	0.06	-61.00	5087.00	1691	20231226	-39.15	1016	20241209	1.28	1689	-39.08	20240103	1016	1.28	20241209	1691	-39.15	20231226	1016	1.28	20241209	0.74	N	032080	500	107 억	51376	N	N	N	N
129	20241209	090359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1035	-18	5	-1.71	8029307	7751	19.13	1036	1036	1035	1368	738	1053	1035.91	0.24	0	-108	1089	1070	1060	1041	1031	1066	1037	107	315	500	690	1	1	21491029	222	-16.97	0.20	12	0.04	-61.00	5087.00	1691	20231226	-38.79	1035	20241209	0.00	1689	-38.72	20240103	1035	0.00	20241209	1691	-38.79	20231226	1035	0.00	20241209	0.74	N	032080	500	107 억	51376	N	N	N	N
130	20241206	160358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1053	-26	5	-2.41	37645030	35682	181.01	1056	1079	1050	1402	756	1079	1055.01	0.24	0	-74	1121	1099	1088	1066	1055	1094	1061	107	323	500	710	1	1	21491029	226	-17.26	0.21	12	0.17	-61.00	5087.00	1691	20231226	-37.73	1050	20241206	0.29	1689	-37.66	20240103	1050	0.29	20241206	1691	-37.73	20231226	1050	0.29	20241206	0.74	N	032080	500	107 억	51450	N	N	N	N
131	20241206	150359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1056	-23	5	-2.13	35211373	33374	169.30	1056	1079	1050	1402	756	1079	1055.05	0.24	0	224	1121	1099	1088	1066	1055	1094	1061	107	323	500	710	1	1	21491029	227	-17.31	0.21	12	0.16	-61.00	5087.00	1691	20231226	-37.55	1050	20241206	0.57	1689	-37.48	20240103	1050	0.57	20241206	1691	-37.55	20231226	1050	0.57	20241206	0.74	N	032080	500	107 억	51450	N	N	N	N
132	20241206	140358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1061	-18	5	-1.67	32863181	31155	158.04	1056	1079	1050	1402	756	1079	1054.83	0.24	0	-74	1121	1099	1088	1066	1055	1094	1061	107	323	500	710	1	1	21491029	228	-17.39	0.21	12	0.14	-61.00	5087.00	1691	20231226	-37.26	1050	20241206	1.05	1689	-37.18	20240103	1050	1.05	20241206	1691	-37.26	20231226	1050	1.05	20241206	0.74	N	032080	500	107 억	51450	N	N	N	N
133	20241206	130359	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1062	-17	5	-1.58	32639210	30944	156.97	1056	1079	1050	1402	756	1079	1054.78	0.24	0	-74	1121	1099	1088	1066	1055	1094	1061	107	323	500	710	1	1	21491029	228	-17.41	0.21	12	0.14	-61.00	5087.00	1691	20231226	-37.20	1050	20241206	1.14	1689	-37.12	20240103	1050	1.14	20241206	1691	-37.20	20231226	1050	1.14	20241206	0.74	N	032080	500	107 억	51450	N	N	N	N
134	20241206	120356	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1056	-23	5	-2.13	29150526	27642	140.22	1056	1079	1050	1402	756	1079	1054.57	0.24	0	111	1121	1099	1088	1066	1055	1094	1061	107	323	500	710	1	1	21491029	227	-17.31	0.21	12	0.13	-61.00	5087.00	1691	20231226	-37.55	1050	20241206	0.57	1689	-37.48	20240103	1050	0.57	20241206	1691	-37.55	20231226	1050	0.57	20241206	0.74	N	032080	500	107 억	51450	N	N	N	N
135	20241206	110358	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1066	-13	5	-1.20	26409912	25034	126.99	1056	1079	1050	1402	756	1079	1054.96	0.24	0	-80	1121	1099	1088	1066	1055	1094	1061	107	323	500	710	1	1	21491029	229	-17.48	0.21	12	0.12	-61.00	5087.00	1691	20231226	-36.96	1050	20241206	1.52	1689	-36.89	20240103	1050	1.52	20241206	1691	-36.96	20231226	1050	1.52	20241206	0.74	N	032080	500	107 억	51450	N	N	N	N
136	20241206	100356	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1077	-2	5	-0.19	3915614	3683	18.68	1056	1079	1056	1402	756	1079	1063.16	0.24	0	-57	1121	1099	1088	1066	1055	1094	1061	107	323	500	710	1	1	21491029	231	-17.66	0.21	12	0.02	-61.00	5087.00	1691	20231226	-36.31	1056	20241206	1.99	1689	-36.23	20240103	1056	1.99	20241206	1691	-36.31	20231226	1056	1.99	20241206	0.74	N	032080	500	107 억	51450	N	N	N	N
137	20241206	090357	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	1064	-15	5	-1.39	1862175	1763	8.94	1056	1079	1056	1402	756	1079	1056.25	0.24	0	500	1121	1099	1088	1066	1055	1094	1061	107	323	500	710	1	1	21491029	229	-17.44	0.21	12	0.01	-61.00	5087.00	1691	20231226	-37.08	1056	20241206	0.76	1689	-37.00	20240103	1056	0.76	20241206	1691	-37.08	20231226	1056	0.76	20241206	0.74	N	032080	500	107 억	51450	N	N	N	N
138	20241205	160352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1079	-23	5	-2.09	21428818	19713	82.19	1103	1110	1077	1432	772	1102	1087.04	0.24	0	-657	1126	1114	1098	1086	1070	1120	1092	107	330	500	720	1	1	21491029	232	-17.69	0.21	12	0.09	-61.00	5087.00	1691	20231226	-36.19	1057	20241115	2.08	1689	-36.12	20240103	1057	2.08	20241115	1691	-36.19	20231226	1057	2.08	20241115	0.77	N	032080	500	107 억	52072	N	N	N	N
139	20241205	150355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1088	-14	5	-1.27	15646475	14355	59.85	1103	1110	1077	1432	772	1102	1089.97	0.24	0	-421	1126	1114	1098	1086	1070	1120	1092	107	330	500	720	1	1	21491029	234	-17.84	0.21	12	0.07	-61.00	5087.00	1691	20231226	-35.66	1057	20241115	2.93	1689	-35.58	20240103	1057	2.93	20241115	1691	-35.66	20231226	1057	2.93	20241115	0.77	N	032080	500	107 억	52072	N	N	N	N
140	20241205	140353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1081	-21	5	-1.91	14023918	12854	53.59	1103	1110	1077	1432	772	1102	1091.02	0.24	0	-408	1126	1114	1098	1086	1070	1120	1092	107	330	500	720	1	1	21491029	232	-17.72	0.21	12	0.06	-61.00	5087.00	1691	20231226	-36.07	1057	20241115	2.27	1689	-36.00	20240103	1057	2.27	20241115	1691	-36.07	20231226	1057	2.27	20241115	0.77	N	032080	500	107 억	52072	N	N	N	N
141	20241205	130353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1081	-21	5	-1.91	13970824	12805	53.39	1103	1110	1077	1432	772	1102	1091.04	0.24	0	-397	1126	1114	1098	1086	1070	1120	1092	107	330	500	720	1	1	21491029	232	-17.72	0.21	12	0.06	-61.00	5087.00	1691	20231226	-36.07	1057	20241115	2.27	1689	-36.00	20240103	1057	2.27	20241115	1691	-36.07	20231226	1057	2.27	20241115	0.77	N	032080	500	107 억	52072	N	N	N	N
142	20241205	120354	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1081	-21	5	-1.91	13403236	12281	51.20	1103	1110	1077	1432	772	1102	1091.38	0.24	0	-358	1126	1114	1098	1086	1070	1120	1092	107	330	500	720	1	1	21491029	232	-17.72	0.21	12	0.06	-61.00	5087.00	1691	20231226	-36.07	1057	20241115	2.27	1689	-36.00	20240103	1057	2.27	20241115	1691	-36.07	20231226	1057	2.27	20241115	0.77	N	032080	500	107 억	52072	N	N	N	N
143	20241205	110352	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1089	-13	5	-1.18	9774126	8952	37.32	1103	1110	1077	1432	772	1102	1091.84	0.24	0	-251	1126	1114	1098	1086	1070	1120	1092	107	330	500	720	1	1	21491029	234	-17.85	0.21	12	0.04	-61.00	5087.00	1691	20231226	-35.60	1057	20241115	3.03	1689	-35.52	20240103	1057	3.03	20241115	1691	-35.60	20231226	1057	3.03	20241115	0.77	N	032080	500	107 억	52072	N	N	N	N
144	20241205	100351	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1093	-9	5	-0.82	4587898	4175	17.41	1103	1110	1087	1432	772	1102	1098.90	0.24	0	-206	1126	1114	1098	1086	1070	1120	1092	107	330	500	720	1	1	21491029	235	-17.92	0.21	12	0.02	-61.00	5087.00	1691	20231226	-35.36	1057	20241115	3.41	1689	-35.29	20240103	1057	3.41	20241115	1691	-35.36	20231226	1057	3.41	20241115	0.77	N	032080	500	107 억	52072	N	N	N	N
145	20241205	090353	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1110	8	2	0.73	120256	109	0.45	1103	1110	1103	1432	772	1102	1103.27	0.24	0	-14	1126	1114	1098	1086	1070	1120	1092	107	330	500	720	1	1	21491029	239	-18.20	0.22	12	0.00	-61.00	5087.00	1691	20231226	-34.36	1057	20241115	5.01	1689	-34.28	20240103	1057	5.01	20241115	1691	-34.36	20231226	1057	5.01	20241115	0.77	N	032080	500	107 억	52072	N	N	N	N
146	20241204	160348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1102	4	2	0.36	26263936	23986	98.26	1088	1110	1082	1427	769	1098	1094.96	0.25	0	-2175	1127	1112	1094	1079	1061	1120	1087	107	329	500	720	1	1	21491029	237	-18.07	0.22	12	0.11	-61.00	5087.00	1691	20231226	-34.83	1057	20241115	4.26	1689	-34.75	20240103	1057	4.26	20241115	1691	-34.83	20231226	1057	4.26	20241115	0.77	N	032080	500	107 억	54178	N	N	N	N
147	20241204	150348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1104	6	2	0.55	26012678	23758	97.32	1088	1110	1082	1427	769	1098	1094.90	0.25	0	-2056	1127	1112	1094	1079	1061	1120	1087	107	329	500	720	1	1	21491029	237	-18.10	0.22	12	0.11	-61.00	5087.00	1691	20231226	-34.71	1057	20241115	4.45	1689	-34.64	20240103	1057	4.45	20241115	1691	-34.71	20231226	1057	4.45	20241115	0.77	N	032080	500	107 억	54178	N	N	N	N
148	20241204	140347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1090	-8	5	-0.73	23810866	21737	89.05	1088	1110	1082	1427	769	1098	1095.41	0.25	0	-2176	1127	1112	1094	1079	1061	1120	1087	107	329	500	720	1	1	21491029	234	-17.87	0.21	12	0.10	-61.00	5087.00	1691	20231226	-35.54	1057	20241115	3.12	1689	-35.46	20240103	1057	3.12	20241115	1691	-35.54	20231226	1057	3.12	20241115	0.77	N	032080	500	107 억	54178	N	N	N	N
149	20241204	130347	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1103	5	2	0.46	21834635	19944	81.70	1088	1110	1082	1427	769	1098	1094.80	0.25	0	-1853	1127	1112	1094	1079	1061	1120	1087	107	329	500	720	1	1	21491029	237	-18.08	0.22	12	0.09	-61.00	5087.00	1691	20231226	-34.77	1057	20241115	4.35	1689	-34.70	20240103	1057	4.35	20241115	1691	-34.77	20231226	1057	4.35	20241115	0.77	N	032080	500	107 억	54178	N	N	N	N
150	20241204	120345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1092	-6	5	-0.55	20589577	18801	77.02	1088	1110	1082	1427	769	1098	1095.13	0.25	0	-1904	1127	1112	1094	1079	1061	1120	1087	107	329	500	720	1	1	21491029	235	-17.90	0.21	12	0.09	-61.00	5087.00	1691	20231226	-35.42	1057	20241115	3.31	1689	-35.35	20240103	1057	3.31	20241115	1691	-35.42	20231226	1057	3.31	20241115	0.77	N	032080	500	107 억	54178	N	N	N	N
151	20241204	110340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1105	7	2	0.64	17276478	15745	64.50	1088	1110	1083	1427	769	1098	1097.27	0.25	0	-1896	1127	1112	1094	1079	1061	1120	1087	107	329	500	720	1	1	21491029	237	-18.11	0.22	12	0.07	-61.00	5087.00	1691	20231226	-34.65	1057	20241115	4.54	1689	-34.58	20240103	1057	4.54	20241115	1691	-34.65	20231226	1057	4.54	20241115	0.77	N	032080	500	107 억	54178	N	N	N	N
152	20241204	100340	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1110	12	2	1.09	15188526	13853	56.75	1088	1110	1083	1427	769	1098	1096.41	0.25	0	-1823	1127	1112	1094	1079	1061	1120	1087	107	329	500	720	1	1	21491029	239	-18.20	0.22	12	0.06	-61.00	5087.00	1691	20231226	-34.36	1057	20241115	5.01	1689	-34.28	20240103	1057	5.01	20241115	1691	-34.36	20231226	1057	5.01	20241115	0.77	N	032080	500	107 억	54178	N	N	N	N
153	20241204	090345	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1088	-10	5	-0.91	1194624	1098	4.50	1088	1088	1088	1427	769	1098	1088.00	0.25	0	-233	1127	1112	1094	1079	1061	1120	1087	107	329	500	720	1	1	21491029	234	-17.84	0.21	12	0.01	-61.00	5087.00	1691	20231226	-35.66	1057	20241115	2.93	1689	-35.58	20240103	1057	2.93	20241115	1691	-35.66	20231226	1057	2.93	20241115	0.77	N	032080	500	107 억	54178	N	N	N	N
154	20241203	160407	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1098	-11	5	-0.99	26487915	24411	89.29	1076	1109	1076	1441	777	1109	1085.08	0.25	0	453	1143	1126	1110	1093	1077	1118	1085	107	332	500	730	1	1	21491029	236	-18.00	0.22	12	0.11	-61.00	5087.00	1691	20231226	-35.07	1057	20241115	3.88	1689	-34.99	20240103	1057	3.88	20241115	1691	-35.07	20231226	1057	3.88	20241115	0.77	N	032080	500	107 억	53725	N	N	N	N
155	20241203	150414	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1106	-3	5	-0.27	25717119	23709	86.72	1076	1109	1076	1441	777	1109	1084.70	0.25	0	604	1143	1126	1110	1093	1077	1118	1085	107	332	500	730	1	1	21491029	238	-18.13	0.22	12	0.11	-61.00	5087.00	1691	20231226	-34.59	1057	20241115	4.64	1689	-34.52	20240103	1057	4.64	20241115	1691	-34.59	20231226	1057	4.64	20241115	0.77	N	032080	500	107 억	53725	N	N	N	N
156	20241203	140405	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1096	-13	5	-1.17	23151096	21369	78.16	1076	1108	1076	1441	777	1109	1083.40	0.25	0	793	1143	1126	1110	1093	1077	1118	1085	107	332	500	730	1	1	21491029	236	-17.97	0.22	12	0.10	-61.00	5087.00	1691	20231226	-35.19	1057	20241115	3.69	1689	-35.11	20240103	1057	3.69	20241115	1691	-35.19	20231226	1057	3.69	20241115	0.77	N	032080	500	107 억	53725	N	N	N	N
157	20241203	130402	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1097	-12	5	-1.08	22044705	20351	74.44	1076	1108	1076	1441	777	1109	1083.22	0.25	0	794	1143	1126	1110	1093	1077	1118	1085	107	332	500	730	1	1	21491029	236	-17.98	0.22	12	0.09	-61.00	5087.00	1691	20231226	-35.13	1057	20241115	3.78	1689	-35.05	20240103	1057	3.78	20241115	1691	-35.13	20231226	1057	3.78	20241115	0.77	N	032080	500	107 억	53725	N	N	N	N
158	20241203	120417	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1097	-12	5	-1.08	20258148	18710	68.43	1076	1108	1076	1441	777	1109	1082.74	0.25	0	795	1143	1126	1110	1093	1077	1118	1085	107	332	500	730	1	1	21491029	236	-17.98	0.22	12	0.09	-61.00	5087.00	1691	20231226	-35.13	1057	20241115	3.78	1689	-35.05	20240103	1057	3.78	20241115	1691	-35.13	20231226	1057	3.78	20241115	0.77	N	032080	500	107 억	53725	N	N	N	N
159	20241203	110403	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1098	-11	5	-0.99	19409016	17931	65.59	1076	1108	1076	1441	777	1109	1082.43	0.25	0	795	1143	1126	1110	1093	1077	1118	1085	107	332	500	730	1	1	21491029	236	-18.00	0.22	12	0.08	-61.00	5087.00	1691	20231226	-35.07	1057	20241115	3.88	1689	-34.99	20240103	1057	3.88	20241115	1691	-35.07	20231226	1057	3.88	20241115	0.77	N	032080	500	107 억	53725	N	N	N	N
160	20241203	100355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1089	-20	5	-1.80	19049278	17601	64.38	1076	1108	1076	1441	777	1109	1082.28	0.25	0	795	1143	1126	1110	1093	1077	1118	1085	107	332	500	730	1	1	21491029	234	-17.85	0.21	12	0.08	-61.00	5087.00	1691	20231226	-35.60	1057	20241115	3.03	1689	-35.52	20240103	1057	3.03	20241115	1691	-35.60	20231226	1057	3.03	20241115	0.77	N	032080	500	107 억	53725	N	N	N	N
161	20241203	090355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1108	-1	5	-0.09	13867892	12853	47.01	1076	1108	1076	1441	777	1109	1078.96	0.25	0	873	1143	1126	1110	1093	1077	1118	1085	107	332	500	730	1	1	21491029	238	-18.16	0.22	12	0.06	-61.00	5087.00	1691	20231226	-34.48	1057	20241115	4.82	1689	-34.40	20240103	1057	4.82	20241115	1691	-34.48	20231226	1057	4.82	20241115	0.77	N	032080	500	107 억	53725	N	N	N	N
162	20241202	160344	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1109	-19	5	-1.68	30282476	27340	727.71	1118	1127	1094	1466	790	1128	1107.63	0.25	0	385	1140	1133	1121	1114	1102	1137	1118	107	338	500	740	1	1	21491029	238	-18.18	0.22	12	0.13	-61.00	5087.00	1691	20231226	-34.42	1057	20241115	4.92	1689	-34.34	20240103	1057	4.92	20241115	1691	-34.42	20231226	1057	4.92	20241115	0.77	N	032080	500	107 억	53340	N	N	N	N
163	20241202	150408	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1108	-20	5	-1.77	29119801	26291	699.79	1118	1127	1094	1466	790	1128	1107.60	0.25	0	898	1140	1133	1121	1114	1102	1137	1118	107	338	500	740	1	1	21491029	238	-18.16	0.22	12	0.12	-61.00	5087.00	1691	20231226	-34.48	1057	20241115	4.82	1689	-34.40	20240103	1057	4.82	20241115	1691	-34.48	20231226	1057	4.82	20241115	0.77	N	032080	500	107 억	53340	N	N	N	N
164	20241202	140355	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1105	-23	5	-2.04	14440009	12981	345.52	1118	1127	1105	1466	790	1128	1112.40	0.25	0	605	1140	1133	1121	1114	1102	1137	1118	107	338	500	740	1	1	21491029	237	-18.11	0.22	12	0.06	-61.00	5087.00	1691	20231226	-34.65	1057	20241115	4.54	1689	-34.58	20240103	1057	4.54	20241115	1691	-34.65	20231226	1057	4.54	20241115	0.77	N	032080	500	107 억	53340	N	N	N	N
165	20241202	130358	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1106	-22	5	-1.95	12114260	10879	289.57	1118	1127	1106	1466	790	1128	1113.55	0.25	0	588	1140	1133	1121	1114	1102	1137	1118	107	338	500	740	1	1	21491029	238	-18.13	0.22	12	0.05	-61.00	5087.00	1691	20231226	-34.59	1057	20241115	4.64	1689	-34.52	20240103	1057	4.64	20241115	1691	-34.59	20231226	1057	4.64	20241115	0.77	N	032080	500	107 억	53340	N	N	N	N
166	20241202	120410	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1106	-22	5	-1.95	9772005	8764	233.27	1118	1127	1106	1466	790	1128	1115.02	0.25	0	623	1140	1133	1121	1114	1102	1137	1118	107	338	500	740	1	1	21491029	238	-18.13	0.22	12	0.04	-61.00	5087.00	1691	20231226	-34.59	1057	20241115	4.64	1689	-34.52	20240103	1057	4.64	20241115	1691	-34.59	20231226	1057	4.64	20241115	0.77	N	032080	500	107 억	53340	N	N	N	N
167	20241202	110348	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1106	-22	5	-1.95	9452682	8476	225.61	1118	1127	1106	1466	790	1128	1115.23	0.25	0	623	1140	1133	1121	1114	1102	1137	1118	107	338	500	740	1	1	21491029	238	-18.13	0.22	12	0.04	-61.00	5087.00	1691	20231226	-34.59	1057	20241115	4.64	1689	-34.52	20240103	1057	4.64	20241115	1691	-34.59	20231226	1057	4.64	20241115	0.77	N	032080	500	107 억	53340	N	N	N	N
168	20241202	100346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1123	-5	5	-0.44	4791828	4281	113.95	1118	1127	1118	1466	790	1128	1119.32	0.25	0	449	1140	1133	1121	1114	1102	1137	1118	107	338	500	740	1	1	21491029	241	-18.41	0.22	12	0.02	-61.00	5087.00	1691	20231226	-33.59	1057	20241115	6.24	1689	-33.51	20240103	1057	6.24	20241115	1691	-33.59	20231226	1057	6.24	20241115	0.77	N	032080	500	107 억	53340	N	N	N	N
169	20241202	090346	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	1121	-7	5	-0.62	3717362	3325	88.50	1118	1121	1118	1466	790	1128	1118.00	0.25	0	458	1140	1133	1121	1114	1102	1137	1118	107	338	500	740	1	1	21491029	241	-18.38	0.22	12	0.02	-61.00	5087.00	1691	20231226	-33.71	1057	20241115	6.05	1689	-33.63	20240103	1057	6.05	20241115	1691	-33.71	20231226	1057	6.05	20241115	0.77	N	032080	500	107 억	53340	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History