KissMeData/047770/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 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	20241231	160532	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1289340102	828066	7.09	1568	1608	1535	2005	1083	1546	1558.34	0.94	41721	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.19	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	356878	N	N	N	N
3	20241231	150533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1289340102	828066	7.09	1568	1608	1535	2005	1083	1546	1558.34	0.94	41721	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.19	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	356878	N	N	N	N
4	20241231	140531	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1289340102	828066	7.09	1568	1608	1535	2005	1083	1546	1558.34	0.94	41721	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.19	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	356878	N	N	N	N
5	20241231	130533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1289340102	828066	7.09	1568	1608	1535	2005	1083	1546	1558.34	0.94	41721	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.19	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	356878	N	N	N	N
6	20241231	120532	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1289340102	828066	7.09	1568	1608	1535	2005	1083	1546	1558.34	0.94	41721	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.19	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	356878	N	N	N	N
7	20241231	110531	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1289340102	828066	7.09	1568	1608	1535	2005	1083	1546	1558.34	0.94	41721	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.19	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	356878	N	N	N	N
8	20241231	100525	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1289340102	828066	7.09	1568	1608	1535	2005	1083	1546	1558.34	0.94	41721	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.19	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	356878	N	N	N	N
9	20241231	090533	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1289340102	828066	7.09	1568	1608	1535	2005	1083	1546	1558.34	0.94	41721	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.19	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	356878	N	N	N	N
10	20241230	160530	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1535	-11	5	-0.71	1243313172	797872	6.83	1568	1608	1535	2005	1083	1546	1558.34	0.83	0	31115	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	581	15.66	0.91	12	2.11	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	4.14	N	047770	500	189 억	315157	N	N	N	N
11	20241230	150532	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1544	-2	5	-0.13	1161123661	744431	6.38	1568	1608	1537	2005	1083	1546	1559.75	0.83	0	6263	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	584	15.76	0.92	12	1.97	98.00	1679.00	2110	20240911	-26.82	1150	20240805	34.26	2110	-26.82	20240911	1150	34.26	20240805	2110	-26.82	20240911	1150	34.26	20240805	4.14	N	047770	500	189 억	315157	N	N	N	N
12	20241230	140532	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1543	-3	5	-0.19	1084860668	694965	5.95	1568	1608	1542	2005	1083	1546	1561.03	0.83	0	1983	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	584	15.74	0.92	12	1.84	98.00	1679.00	2110	20240911	-26.87	1150	20240805	34.17	2110	-26.87	20240911	1150	34.17	20240805	2110	-26.87	20240911	1150	34.17	20240805	4.14	N	047770	500	189 억	315157	N	N	N	N
13	20241230	130531	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1546	0	3	0.00	1023301862	655200	5.61	1568	1608	1542	2005	1083	1546	1561.82	0.83	0	-1734	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	585	15.78	0.92	12	1.73	98.00	1679.00	2110	20240911	-26.73	1150	20240805	34.43	2110	-26.73	20240911	1150	34.43	20240805	2110	-26.73	20240911	1150	34.43	20240805	4.14	N	047770	500	189 억	315157	N	N	N	N
14	20241230	120529	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1548	2	2	0.13	953079465	609833	5.22	1568	1608	1542	2005	1083	1546	1562.85	0.83	0	-5261	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	586	15.80	0.92	12	1.61	98.00	1679.00	2110	20240911	-26.64	1150	20240805	34.61	2110	-26.64	20240911	1150	34.61	20240805	2110	-26.64	20240911	1150	34.61	20240805	4.14	N	047770	500	189 억	315157	N	N	N	N
15	20241230	110532	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1547	1	2	0.06	901202903	576322	4.94	1568	1608	1542	2005	1083	1546	1563.71	0.83	0	5295	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	585	15.79	0.92	12	1.52	98.00	1679.00	2110	20240911	-26.68	1150	20240805	34.52	2110	-26.68	20240911	1150	34.52	20240805	2110	-26.68	20240911	1150	34.52	20240805	4.14	N	047770	500	189 억	315157	N	N	N	N
16	20241230	100531	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1566	20	2	1.29	697498253	445597	3.82	1568	1608	1542	2005	1083	1546	1565.31	0.83	0	19412	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	593	15.98	0.93	12	1.18	98.00	1679.00	2110	20240911	-25.78	1150	20240805	36.17	2110	-25.78	20240911	1150	36.17	20240805	2110	-25.78	20240911	1150	36.17	20240805	4.14	N	047770	500	189 억	315157	N	N	N	N
17	20241230	090532	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	1561	15	2	0.97	315218088	199230	1.71	1568	1608	1560	2005	1083	1546	1582.18	0.83	0	-36925	1833	1689	1588	1444	1343	1761	1516	189	459	500	950	1	1	37842602	591	15.93	0.93	12	0.53	98.00	1679.00	2110	20240911	-26.02	1150	20240805	35.74	2110	-26.02	20240911	1150	35.74	20240805	2110	-26.02	20240911	1150	35.74	20240805	4.14	N	047770	500	189 억	315157	N	N	N	N
18	20241227	160528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1546	41	2	2.72	19015208200	11612365	3582.38	1507	1732	1487	1956	1054	1505	1637.52	1.20	0	-128419	1551	1527	1515	1491	1479	1523	1487	189	451	500	930	1	1	37842602	585	15.78	0.92	12	30.69	98.00	1679.00	2110	20240911	-26.73	1150	20240805	34.43	2110	-26.73	20240911	1150	34.43	20240805	2110	-26.73	20240911	1150	34.43	20240805	4.17	N	047770	500	189 억	453958	N	N	N	N
19	20241227	150529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1556	51	2	3.39	18806749952	11478043	3540.94	1507	1732	1487	1956	1054	1505	1638.50	1.20	0	-158699	1551	1527	1515	1491	1479	1523	1487	189	451	500	930	1	1	37842602	589	15.88	0.93	12	30.33	98.00	1679.00	2110	20240911	-26.26	1150	20240805	35.30	2110	-26.26	20240911	1150	35.30	20240805	2110	-26.26	20240911	1150	35.30	20240805	4.17	N	047770	500	189 억	453958	N	N	N	N
20	20241227	140531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1566	61	2	4.05	18038144083	10982051	3387.93	1507	1732	1487	1956	1054	1505	1642.51	1.20	0	-261642	1551	1527	1515	1491	1479	1523	1487	189	451	500	930	1	1	37842602	593	15.98	0.93	12	29.02	98.00	1679.00	2110	20240911	-25.78	1150	20240805	36.17	2110	-25.78	20240911	1150	36.17	20240805	2110	-25.78	20240911	1150	36.17	20240805	4.17	N	047770	500	189 억	453958	N	N	N	N
21	20241227	130530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1594	89	2	5.91	17304441043	10519255	3245.16	1507	1732	1487	1956	1054	1505	1645.03	1.20	0	-263181	1551	1527	1515	1491	1479	1523	1487	189	451	500	930	1	1	37842602	603	16.27	0.95	12	27.80	98.00	1679.00	2110	20240911	-24.45	1150	20240805	38.61	2110	-24.45	20240911	1150	38.61	20240805	2110	-24.45	20240911	1150	38.61	20240805	4.17	N	047770	500	189 억	453958	N	N	N	N
22	20241227	120529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1626	121	2	8.04	15358006135	9294449	2867.31	1507	1732	1487	1956	1054	1505	1652.38	1.20	0	-281467	1551	1527	1515	1491	1479	1523	1487	189	451	500	930	1	1	37842602	615	16.59	0.97	12	24.56	98.00	1679.00	2110	20240911	-22.94	1150	20240805	41.39	2110	-22.94	20240911	1150	41.39	20240805	2110	-22.94	20240911	1150	41.39	20240805	4.17	N	047770	500	189 억	453958	N	N	N	N
23	20241227	110528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1626	121	2	8.04	2582453256	1619918	499.74	1507	1640	1487	1956	1054	1505	1594.19	1.20	0	-182958	1551	1527	1515	1491	1479	1523	1487	189	451	500	930	1	1	37842602	615	16.59	0.97	12	4.28	98.00	1679.00	2110	20240911	-22.94	1150	20240805	41.39	2110	-22.94	20240911	1150	41.39	20240805	2110	-22.94	20240911	1150	41.39	20240805	4.17	N	047770	500	189 억	453958	N	N	N	N
24	20241227	100528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1510	5	2	0.33	147044823	98130	30.27	1507	1515	1487	1956	1054	1505	1498.47	1.20	0	11850	1551	1527	1515	1491	1479	1523	1487	189	451	500	930	1	1	37842602	571	15.41	0.90	12	0.26	98.00	1679.00	2110	20240911	-28.44	1150	20240805	31.30	2110	-28.44	20240911	1150	31.30	20240805	2110	-28.44	20240911	1150	31.30	20240805	4.17	N	047770	500	189 억	453958	N	N	N	N
25	20241227	090531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1512	7	2	0.47	13499985	8960	2.76	1507	1512	1505	1956	1054	1505	1506.69	1.20	0	1176	1551	1527	1515	1491	1479	1523	1487	189	451	500	930	1	1	37842602	572	15.43	0.90	12	0.02	98.00	1679.00	2110	20240911	-28.34	1150	20240805	31.48	2110	-28.34	20240911	1150	31.48	20240805	2110	-28.34	20240911	1150	31.48	20240805	4.17	N	047770	500	189 억	453958	N	N	N	N
26	20241226	160527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1505	-15	5	-0.99	478879032	316163	80.60	1505	1539	1503	1976	1064	1520	1514.77	1.18	0	9082	1596	1557	1537	1498	1478	1548	1489	189	456	500	940	1	1	37842602	570	15.36	0.90	12	0.84	98.00	1679.00	2110	20240911	-28.67	1150	20240805	30.87	2110	-28.67	20240911	1150	30.87	20240805	2110	-28.67	20240911	1150	30.87	20240805	4.16	N	047770	500	189 억	445059	N	N	N	N
27	20241226	150525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1517	-3	5	-0.20	420085017	277156	70.65	1505	1539	1503	1976	1064	1520	1515.70	1.18	0	-4854	1596	1557	1537	1498	1478	1548	1489	189	456	500	940	1	1	37842602	574	15.48	0.90	12	0.73	98.00	1679.00	2110	20240911	-28.10	1150	20240805	31.91	2110	-28.10	20240911	1150	31.91	20240805	2110	-28.10	20240911	1150	31.91	20240805	4.16	N	047770	500	189 억	445059	N	N	N	N
28	20241226	140524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1514	-6	5	-0.39	327631784	216264	55.13	1505	1539	1503	1976	1064	1520	1514.96	1.18	0	-15062	1596	1557	1537	1498	1478	1548	1489	189	456	500	940	1	1	37842602	573	15.45	0.90	12	0.57	98.00	1679.00	2110	20240911	-28.25	1150	20240805	31.65	2110	-28.25	20240911	1150	31.65	20240805	2110	-28.25	20240911	1150	31.65	20240805	4.16	N	047770	500	189 억	445059	N	N	N	N
29	20241226	130526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1515	-5	5	-0.33	284404596	187628	47.83	1505	1539	1503	1976	1064	1520	1515.79	1.18	0	-14129	1596	1557	1537	1498	1478	1548	1489	189	456	500	940	1	1	37842602	573	15.46	0.90	12	0.50	98.00	1679.00	2110	20240911	-28.20	1150	20240805	31.74	2110	-28.20	20240911	1150	31.74	20240805	2110	-28.20	20240911	1150	31.74	20240805	4.16	N	047770	500	189 억	445059	N	N	N	N
30	20241226	120523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1507	-13	5	-0.86	252396813	166458	42.43	1505	1539	1503	1976	1064	1520	1516.28	1.18	0	-19530	1596	1557	1537	1498	1478	1548	1489	189	456	500	940	1	1	37842602	570	15.38	0.90	12	0.44	98.00	1679.00	2110	20240911	-28.58	1150	20240805	31.04	2110	-28.58	20240911	1150	31.04	20240805	2110	-28.58	20240911	1150	31.04	20240805	4.16	N	047770	500	189 억	445059	N	N	N	N
31	20241226	110524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1510	-10	5	-0.66	218426233	143940	36.69	1505	1539	1503	1976	1064	1520	1517.48	1.18	0	-14227	1596	1557	1537	1498	1478	1548	1489	189	456	500	940	1	1	37842602	571	15.41	0.90	12	0.38	98.00	1679.00	2110	20240911	-28.44	1150	20240805	31.30	2110	-28.44	20240911	1150	31.30	20240805	2110	-28.44	20240911	1150	31.30	20240805	4.16	N	047770	500	189 억	445059	N	N	N	N
32	20241226	100525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1509	-11	5	-0.72	107866607	71386	18.20	1505	1530	1503	1976	1064	1520	1511.03	1.18	0	2029	1596	1557	1537	1498	1478	1548	1489	189	456	500	940	1	1	37842602	571	15.40	0.90	12	0.19	98.00	1679.00	2110	20240911	-28.48	1150	20240805	31.22	2110	-28.48	20240911	1150	31.22	20240805	2110	-28.48	20240911	1150	31.22	20240805	4.16	N	047770	500	189 억	445059	N	N	N	N
33	20241226	090525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1516	-4	5	-0.26	29457540	19517	4.98	1505	1530	1505	1976	1064	1520	1509.33	1.18	0	4293	1596	1557	1537	1498	1478	1548	1489	189	456	500	940	1	1	37842602	574	15.47	0.90	12	0.05	98.00	1679.00	2110	20240911	-28.15	1150	20240805	31.83	2110	-28.15	20240911	1150	31.83	20240805	2110	-28.15	20240911	1150	31.83	20240805	4.16	N	047770	500	189 억	445059	N	N	N	N
34	20241224	160525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1520	-47	5	-3.00	598050374	387446	58.92	1550	1576	1517	2035	1097	1567	1543.62	1.02	0	57302	1631	1598	1574	1541	1517	1587	1530	189	468	500	970	1	1	37842602	575	15.51	0.91	12	1.02	98.00	1679.00	2110	20240911	-27.96	1150	20240805	32.17	2110	-27.96	20240911	1150	32.17	20240805	2110	-27.96	20240911	1150	32.17	20240805	3.94	N	047770	500	189 억	387221	N	N	N	N
35	20241224	150524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1530	-37	5	-2.36	518589438	335226	50.98	1550	1576	1517	2035	1097	1567	1546.98	1.02	0	41630	1631	1598	1574	1541	1517	1587	1530	189	468	500	970	1	1	37842602	579	15.61	0.91	12	0.89	98.00	1679.00	2110	20240911	-27.49	1150	20240805	33.04	2110	-27.49	20240911	1150	33.04	20240805	2110	-27.49	20240911	1150	33.04	20240805	3.94	N	047770	500	189 억	387221	N	N	N	N
36	20241224	140522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1530	-37	5	-2.36	439455991	283445	43.11	1550	1576	1517	2035	1097	1567	1550.41	1.02	0	14866	1631	1598	1574	1541	1517	1587	1530	189	468	500	970	1	1	37842602	579	15.61	0.91	12	0.75	98.00	1679.00	2110	20240911	-27.49	1150	20240805	33.04	2110	-27.49	20240911	1150	33.04	20240805	2110	-27.49	20240911	1150	33.04	20240805	3.94	N	047770	500	189 억	387221	N	N	N	N
37	20241224	130524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1536	-31	5	-1.98	351558030	225881	34.35	1550	1576	1535	2035	1097	1567	1556.39	1.02	0	415	1631	1598	1574	1541	1517	1587	1530	189	468	500	970	1	1	37842602	581	15.67	0.91	12	0.60	98.00	1679.00	2110	20240911	-27.20	1150	20240805	33.57	2110	-27.20	20240911	1150	33.57	20240805	2110	-27.20	20240911	1150	33.57	20240805	3.94	N	047770	500	189 억	387221	N	N	N	N
38	20241224	120523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1548	-19	5	-1.21	296306237	190015	28.90	1550	1576	1545	2035	1097	1567	1559.38	1.02	0	3295	1631	1598	1574	1541	1517	1587	1530	189	468	500	970	1	1	37842602	586	15.80	0.92	12	0.50	98.00	1679.00	2110	20240911	-26.64	1150	20240805	34.61	2110	-26.64	20240911	1150	34.61	20240805	2110	-26.64	20240911	1150	34.61	20240805	3.94	N	047770	500	189 억	387221	N	N	N	N
39	20241224	110524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1552	-15	5	-0.96	259009016	165926	25.23	1550	1576	1547	2035	1097	1567	1560.99	1.02	0	2152	1631	1598	1574	1541	1517	1587	1530	189	468	500	970	1	1	37842602	587	15.84	0.92	12	0.44	98.00	1679.00	2110	20240911	-26.45	1150	20240805	34.96	2110	-26.45	20240911	1150	34.96	20240805	2110	-26.45	20240911	1150	34.96	20240805	3.94	N	047770	500	189 억	387221	N	N	N	N
40	20241224	100525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1554	-13	5	-0.83	211230641	135144	20.55	1550	1576	1550	2035	1097	1567	1563.00	1.02	0	5382	1631	1598	1574	1541	1517	1587	1530	189	468	500	970	1	1	37842602	588	15.86	0.93	12	0.36	98.00	1679.00	2110	20240911	-26.35	1150	20240805	35.13	2110	-26.35	20240911	1150	35.13	20240805	2110	-26.35	20240911	1150	35.13	20240805	3.94	N	047770	500	189 억	387221	N	N	N	N
41	20241224	090526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1564	-3	5	-0.19	46472265	29814	4.53	1550	1575	1550	2035	1097	1567	1558.74	1.02	0	5881	1631	1598	1574	1541	1517	1587	1530	189	468	500	970	1	1	37842602	592	15.96	0.93	12	0.08	98.00	1679.00	2110	20240911	-25.88	1150	20240805	36.00	2110	-25.88	20240911	1150	36.00	20240805	2110	-25.88	20240911	1150	36.00	20240805	3.94	N	047770	500	189 억	387221	N	N	N	N
42	20241223	160520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1567	-33	5	-2.06	1007187953	641094	18.89	1600	1607	1550	2080	1120	1600	1570.68	0.96	0	22386	1765	1682	1631	1548	1497	1724	1590	189	480	500	990	1	1	37842602	593	15.99	0.93	12	1.69	98.00	1679.00	2110	20240911	-25.73	1150	20240805	36.26	2110	-25.73	20240911	1150	36.26	20240805	2110	-25.73	20240911	1150	36.26	20240805	3.20	N	047770	500	189 억	364974	N	N	N	N
43	20241223	150523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1576	-24	5	-1.50	884356667	562820	16.58	1600	1607	1550	2080	1120	1600	1570.86	0.96	0	19803	1765	1682	1631	1548	1497	1724	1590	189	480	500	990	1	1	37842602	596	16.08	0.94	12	1.49	98.00	1679.00	2110	20240911	-25.31	1150	20240805	37.04	2110	-25.31	20240911	1150	37.04	20240805	2110	-25.31	20240911	1150	37.04	20240805	3.20	N	047770	500	189 억	364974	N	N	N	N
44	20241223	140519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1560	-40	5	-2.50	793740625	505159	14.89	1600	1607	1550	2080	1120	1600	1570.79	0.96	0	-7097	1765	1682	1631	1548	1497	1724	1590	189	480	500	990	1	1	37842602	590	15.92	0.93	12	1.33	98.00	1679.00	2110	20240911	-26.07	1150	20240805	35.65	2110	-26.07	20240911	1150	35.65	20240805	2110	-26.07	20240911	1150	35.65	20240805	3.20	N	047770	500	189 억	364974	N	N	N	N
45	20241223	130520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1559	-41	5	-2.56	722153500	459309	13.53	1600	1607	1550	2080	1120	1600	1571.75	0.96	0	-22801	1765	1682	1631	1548	1497	1724	1590	189	480	500	990	1	1	37842602	590	15.91	0.93	12	1.21	98.00	1679.00	2110	20240911	-26.11	1150	20240805	35.57	2110	-26.11	20240911	1150	35.57	20240805	2110	-26.11	20240911	1150	35.57	20240805	3.20	N	047770	500	189 억	364974	N	N	N	N
46	20241223	120521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1562	-38	5	-2.38	618710640	392803	11.57	1600	1607	1560	2080	1120	1600	1574.58	0.96	0	-16512	1765	1682	1631	1548	1497	1724	1590	189	480	500	990	1	1	37842602	591	15.94	0.93	12	1.04	98.00	1679.00	2110	20240911	-25.97	1150	20240805	35.83	2110	-25.97	20240911	1150	35.83	20240805	2110	-25.97	20240911	1150	35.83	20240805	3.20	N	047770	500	189 억	364974	N	N	N	N
47	20241223	110520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1562	-38	5	-2.38	570338371	361844	10.66	1600	1607	1560	2080	1120	1600	1575.64	0.96	0	-18220	1765	1682	1631	1548	1497	1724	1590	189	480	500	990	1	1	37842602	591	15.94	0.93	12	0.96	98.00	1679.00	2110	20240911	-25.97	1150	20240805	35.83	2110	-25.97	20240911	1150	35.83	20240805	2110	-25.97	20240911	1150	35.83	20240805	3.20	N	047770	500	189 억	364974	N	N	N	N
48	20241223	100517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1563	-37	5	-2.31	455342283	288323	8.50	1600	1607	1561	2080	1120	1600	1578.66	0.96	0	-18926	1765	1682	1631	1548	1497	1724	1590	189	480	500	990	1	1	37842602	591	15.95	0.93	12	0.76	98.00	1679.00	2110	20240911	-25.92	1150	20240805	35.91	2110	-25.92	20240911	1150	35.91	20240805	2110	-25.92	20240911	1150	35.91	20240805	3.20	N	047770	500	189 억	364974	N	N	N	N
49	20241223	090520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1582	-18	5	-1.12	99844178	62742	1.85	1600	1600	1570	2080	1120	1600	1590.02	0.96	0	-8089	1765	1682	1631	1548	1497	1724	1590	189	480	500	990	1	1	37842602	599	16.14	0.94	12	0.17	98.00	1679.00	2110	20240911	-25.02	1150	20240805	37.57	2110	-25.02	20240911	1150	37.57	20240805	2110	-25.02	20240911	1150	37.57	20240805	3.20	N	047770	500	189 억	364974	N	N	N	N
50	20241220	160517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1600	-23	5	-1.42	5545087197	3340723	17.61	1598	1714	1580	2105	1137	1623	1660.18	1.10	0	-53077	1985	1803	1668	1486	1351	1895	1578	189	482	500	1000	1	1	37842602	605	16.33	0.95	12	8.83	98.00	1679.00	2110	20240911	-24.17	1150	20240805	39.13	2110	-24.17	20240911	1150	39.13	20240805	2110	-24.17	20240911	1150	39.13	20240805	3.17	N	047770	500	189 억	415268	N	N	N	N
51	20241220	150519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1607	-16	5	-0.99	5368700975	3230495	17.03	1598	1714	1580	2105	1137	1623	1661.88	1.10	0	-46197	1985	1803	1668	1486	1351	1895	1578	189	482	500	1000	1	1	37842602	608	16.40	0.96	12	8.54	98.00	1679.00	2110	20240911	-23.84	1150	20240805	39.74	2110	-23.84	20240911	1150	39.74	20240805	2110	-23.84	20240911	1150	39.74	20240805	3.17	N	047770	500	189 억	415268	N	N	N	N
52	20241220	140518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1606	-17	5	-1.05	5248110411	3154921	16.63	1598	1714	1580	2105	1137	1623	1663.47	1.10	0	-52196	1985	1803	1668	1486	1351	1895	1578	189	482	500	1000	1	1	37842602	608	16.39	0.96	12	8.34	98.00	1679.00	2110	20240911	-23.89	1150	20240805	39.65	2110	-23.89	20240911	1150	39.65	20240805	2110	-23.89	20240911	1150	39.65	20240805	3.17	N	047770	500	189 억	415268	N	N	N	N
53	20241220	130517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1585	-38	5	-2.34	5038705313	3024437	15.94	1598	1714	1580	2105	1137	1623	1666.00	1.10	0	-58870	1985	1803	1668	1486	1351	1895	1578	189	482	500	1000	1	1	37842602	600	16.17	0.94	12	7.99	98.00	1679.00	2110	20240911	-24.88	1150	20240805	37.83	2110	-24.88	20240911	1150	37.83	20240805	2110	-24.88	20240911	1150	37.83	20240805	3.17	N	047770	500	189 억	415268	N	N	N	N
54	20241220	120516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1622	-1	5	-0.06	4707083218	2817786	14.86	1598	1714	1580	2105	1137	1623	1670.49	1.10	0	-85192	1985	1803	1668	1486	1351	1895	1578	189	482	500	1000	1	1	37842602	614	16.55	0.97	12	7.45	98.00	1679.00	2110	20240911	-23.13	1150	20240805	41.04	2110	-23.13	20240911	1150	41.04	20240805	2110	-23.13	20240911	1150	41.04	20240805	3.17	N	047770	500	189 억	415268	N	N	N	N
55	20241220	110517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1649	26	2	1.60	4515790822	2700267	14.24	1598	1714	1580	2105	1137	1623	1672.35	1.10	0	-87392	1985	1803	1668	1486	1351	1895	1578	189	482	500	1000	1	1	37842602	624	16.83	0.98	12	7.14	98.00	1679.00	2110	20240911	-21.85	1150	20240805	43.39	2110	-21.85	20240911	1150	43.39	20240805	2110	-21.85	20240911	1150	43.39	20240805	3.17	N	047770	500	189 억	415268	N	N	N	N
56	20241220	100517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1687	64	2	3.94	3799411480	2267871	11.96	1598	1714	1580	2105	1137	1623	1675.33	1.10	0	-124021	1985	1803	1668	1486	1351	1895	1578	189	482	500	1000	1	1	37842602	638	17.21	1.00	12	5.99	98.00	1679.00	2110	20240911	-20.05	1150	20240805	46.70	2110	-20.05	20240911	1150	46.70	20240805	2110	-20.05	20240911	1150	46.70	20240805	3.17	N	047770	500	189 억	415268	N	N	N	N
57	20241220	090519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1608	-15	5	-0.92	213894213	134105	0.71	1598	1616	1580	2105	1137	1623	1594.94	1.10	0	11835	1985	1803	1668	1486	1351	1895	1578	189	482	500	1000	1	1	37842602	609	16.41	0.96	12	0.35	98.00	1679.00	2110	20240911	-23.79	1150	20240805	39.83	2110	-23.79	20240911	1150	39.83	20240805	2110	-23.79	20240911	1150	39.83	20240805	3.17	N	047770	500	189 억	415268	N	N	N	N
58	20241219	160517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1623	137	2	9.22	32942460734	18894346	6081.98	1550	1850	1533	1931	1041	1486	1743.55	2.15	0	-393614	1542	1513	1491	1462	1440	1503	1452	189	445	500	920	1	1	37842602	614	16.56	0.97	12	49.93	98.00	1679.00	2110	20240911	-23.08	1150	20240805	41.13	2110	-23.08	20240911	1150	41.13	20240805	2110	-23.08	20240911	1150	41.13	20240805	3.17	N	047770	500	189 억	812612	N	N	N	N
59	20241219	150515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1628	142	2	9.56	32535064686	18642976	6001.07	1550	1850	1533	1931	1041	1486	1745.16	2.15	0	-404407	1542	1513	1491	1462	1440	1503	1452	189	445	500	920	1	1	37842602	616	16.61	0.97	12	49.26	98.00	1679.00	2110	20240911	-22.84	1150	20240805	41.57	2110	-22.84	20240911	1150	41.57	20240805	2110	-22.84	20240911	1150	41.57	20240805	3.17	N	047770	500	189 억	812612	N	N	N	N
60	20241219	140517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1661	175	2	11.78	31856471341	18228049	5867.50	1550	1850	1533	1931	1041	1486	1747.66	2.15	0	-453054	1542	1513	1491	1462	1440	1503	1452	189	445	500	920	1	1	37842602	629	16.95	0.99	12	48.17	98.00	1679.00	2110	20240911	-21.28	1150	20240805	44.43	2110	-21.28	20240911	1150	44.43	20240805	2110	-21.28	20240911	1150	44.43	20240805	3.17	N	047770	500	189 억	812612	N	N	N	N
61	20241219	130516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1653	167	2	11.24	30360343329	17314328	5573.38	1550	1850	1533	1931	1041	1486	1753.48	2.15	0	-616272	1542	1513	1491	1462	1440	1503	1452	189	445	500	920	1	1	37842602	626	16.87	0.98	12	45.75	98.00	1679.00	2110	20240911	-21.66	1150	20240805	43.74	2110	-21.66	20240911	1150	43.74	20240805	2110	-21.66	20240911	1150	43.74	20240805	3.17	N	047770	500	189 억	812612	N	N	N	N
62	20241219	120517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1734	248	2	16.69	28810899633	16395567	5277.64	1550	1850	1533	1931	1041	1486	1757.24	2.15	0	-616378	1542	1513	1491	1462	1440	1503	1452	189	445	500	920	1	1	37842602	656	17.69	1.03	12	43.33	98.00	1679.00	2110	20240911	-17.82	1150	20240805	50.78	2110	-17.82	20240911	1150	50.78	20240805	2110	-17.82	20240911	1150	50.78	20240805	3.17	N	047770	500	189 억	812612	N	N	N	N
63	20241219	110516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1727	241	2	16.22	26704733841	15180558	4886.53	1550	1850	1533	1931	1041	1486	1759.14	2.15	0	-544791	1542	1513	1491	1462	1440	1503	1452	189	445	500	920	1	1	37842602	654	17.62	1.03	12	40.11	98.00	1679.00	2110	20240911	-18.15	1150	20240805	50.17	2110	-18.15	20240911	1150	50.17	20240805	2110	-18.15	20240911	1150	50.17	20240805	3.17	N	047770	500	189 억	812612	N	N	N	N
64	20241219	100508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1755	269	2	18.10	23330695658	13246562	4263.99	1550	1850	1533	1931	1041	1486	1761.26	2.15	0	-554463	1542	1513	1491	1462	1440	1503	1452	189	445	500	920	1	1	37842602	664	17.91	1.05	12	35.00	98.00	1679.00	2110	20240911	-16.82	1150	20240805	52.61	2110	-16.82	20240911	1150	52.61	20240805	2110	-16.82	20240911	1150	52.61	20240805	3.17	N	047770	500	189 억	812612	N	N	N	N
65	20241219	090517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1667	181	2	12.18	4975529254	2985280	960.94	1550	1700	1533	1931	1041	1486	1666.69	2.15	0	-405726	1542	1513	1491	1462	1440	1503	1452	189	445	500	920	1	1	37842602	631	17.01	0.99	12	7.89	98.00	1679.00	2110	20240911	-21.00	1150	20240805	44.96	2110	-21.00	20240911	1150	44.96	20240805	2110	-21.00	20240911	1150	44.96	20240805	3.17	N	047770	500	189 억	812612	N	N	N	N
66	20241218	160514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1486	-19	5	-1.26	361402082	243184	32.26	1505	1520	1469	1956	1054	1505	1486.13	2.04	0	40439	1612	1558	1527	1473	1442	1543	1458	189	451	500	930	1	1	37842602	562	15.16	0.89	12	0.64	98.00	1679.00	2110	20240911	-29.57	1150	20240805	29.22	2110	-29.57	20240911	1150	29.22	20240805	2110	-29.57	20240911	1150	29.22	20240805	2.76	N	047770	500	189 억	772173	N	N	N	N
67	20241218	150516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1493	-12	5	-0.80	314784222	211901	28.11	1505	1520	1469	1956	1054	1505	1485.52	2.04	0	28959	1612	1558	1527	1473	1442	1543	1458	189	451	500	930	1	1	37842602	565	15.23	0.89	12	0.56	98.00	1679.00	2110	20240911	-29.24	1150	20240805	29.83	2110	-29.24	20240911	1150	29.83	20240805	2110	-29.24	20240911	1150	29.83	20240805	2.76	N	047770	500	189 억	772173	N	N	N	N
68	20241218	140514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1495	-10	5	-0.66	276331623	186131	24.69	1505	1520	1469	1956	1054	1505	1484.61	2.04	0	20781	1612	1558	1527	1473	1442	1543	1458	189	451	500	930	1	1	37842602	566	15.26	0.89	12	0.49	98.00	1679.00	2110	20240911	-29.15	1150	20240805	30.00	2110	-29.15	20240911	1150	30.00	20240805	2110	-29.15	20240911	1150	30.00	20240805	2.76	N	047770	500	189 억	772173	N	N	N	N
69	20241218	130515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1483	-22	5	-1.46	243967158	164363	21.80	1505	1520	1469	1956	1054	1505	1484.32	2.04	0	12081	1612	1558	1527	1473	1442	1543	1458	189	451	500	930	1	1	37842602	561	15.13	0.88	12	0.43	98.00	1679.00	2110	20240911	-29.72	1150	20240805	28.96	2110	-29.72	20240911	1150	28.96	20240805	2110	-29.72	20240911	1150	28.96	20240805	2.76	N	047770	500	189 억	772173	N	N	N	N
70	20241218	120516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1487	-18	5	-1.20	227950521	153554	20.37	1505	1520	1469	1956	1054	1505	1484.50	2.04	0	8551	1612	1558	1527	1473	1442	1543	1458	189	451	500	930	1	1	37842602	563	15.17	0.89	12	0.41	98.00	1679.00	2110	20240911	-29.53	1150	20240805	29.30	2110	-29.53	20240911	1150	29.30	20240805	2110	-29.53	20240911	1150	29.30	20240805	2.76	N	047770	500	189 억	772173	N	N	N	N
71	20241218	110515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1488	-17	5	-1.13	213781381	143974	19.10	1505	1520	1469	1956	1054	1505	1484.86	2.04	0	4706	1612	1558	1527	1473	1442	1543	1458	189	451	500	930	1	1	37842602	563	15.18	0.89	12	0.38	98.00	1679.00	2110	20240911	-29.48	1150	20240805	29.39	2110	-29.48	20240911	1150	29.39	20240805	2110	-29.48	20240911	1150	29.39	20240805	2.76	N	047770	500	189 억	772173	N	N	N	N
72	20241218	100515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1491	-14	5	-0.93	131017551	87839	11.65	1505	1520	1474	1956	1054	1505	1491.56	2.04	0	-3782	1612	1558	1527	1473	1442	1543	1458	189	451	500	930	1	1	37842602	564	15.21	0.89	12	0.23	98.00	1679.00	2110	20240911	-29.34	1150	20240805	29.65	2110	-29.34	20240911	1150	29.65	20240805	2110	-29.34	20240911	1150	29.65	20240805	2.76	N	047770	500	189 억	772173	N	N	N	N
73	20241218	090517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1499	-6	5	-0.40	22399421	14977	1.99	1505	1505	1488	1956	1054	1505	1495.59	2.04	0	6691	1612	1558	1527	1473	1442	1543	1458	189	451	500	930	1	1	37842602	567	15.30	0.89	12	0.04	98.00	1679.00	2110	20240911	-28.96	1150	20240805	30.35	2110	-28.96	20240911	1150	30.35	20240805	2110	-28.96	20240911	1150	30.35	20240805	2.76	N	047770	500	189 억	772173	N	N	N	N
74	20241217	160512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1505	-69	5	-4.38	1136344189	741933	11.62	1559	1581	1496	2045	1102	1574	1531.60	1.57	0	177727	1916	1745	1619	1448	1322	1830	1533	189	471	500	970	1	1	37842602	570	15.36	0.90	12	1.96	98.00	1679.00	2110	20240911	-28.67	1150	20240805	30.87	2110	-28.67	20240911	1150	30.87	20240805	2110	-28.67	20240911	1150	30.87	20240805	2.71	N	047770	500	189 억	594228	N	N	N	N
75	20241217	150514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1500	-74	5	-4.70	1067622816	696224	10.90	1559	1581	1497	2045	1102	1574	1533.45	1.57	0	171182	1916	1745	1619	1448	1322	1830	1533	189	471	500	970	1	1	37842602	568	15.31	0.89	12	1.84	98.00	1679.00	2110	20240911	-28.91	1150	20240805	30.43	2110	-28.91	20240911	1150	30.43	20240805	2110	-28.91	20240911	1150	30.43	20240805	2.71	N	047770	500	189 억	594228	N	N	N	N
76	20241217	140516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1514	-60	5	-3.81	983148236	640051	10.02	1559	1581	1501	2045	1102	1574	1536.05	1.57	0	171397	1916	1745	1619	1448	1322	1830	1533	189	471	500	970	1	1	37842602	573	15.45	0.90	12	1.69	98.00	1679.00	2110	20240911	-28.25	1150	20240805	31.65	2110	-28.25	20240911	1150	31.65	20240805	2110	-28.25	20240911	1150	31.65	20240805	2.71	N	047770	500	189 억	594228	N	N	N	N
77	20241217	130503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1512	-62	5	-3.94	906891154	589518	9.23	1559	1581	1506	2045	1102	1574	1538.36	1.57	0	158459	1916	1745	1619	1448	1322	1830	1533	189	471	500	970	1	1	37842602	572	15.43	0.90	12	1.56	98.00	1679.00	2110	20240911	-28.34	1150	20240805	31.48	2110	-28.34	20240911	1150	31.48	20240805	2110	-28.34	20240911	1150	31.48	20240805	2.71	N	047770	500	189 억	594228	N	N	N	N
78	20241217	120508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	-39	5	-2.48	731170785	473629	7.42	1559	1581	1519	2045	1102	1574	1543.76	1.57	0	132979	1916	1745	1619	1448	1322	1830	1533	189	471	500	970	1	1	37842602	581	15.66	0.91	12	1.25	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	2.71	N	047770	500	189 억	594228	N	N	N	N
79	20241217	110511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1535	-39	5	-2.48	648452292	419675	6.57	1559	1581	1519	2045	1102	1574	1545.13	1.57	0	125512	1916	1745	1619	1448	1322	1830	1533	189	471	500	970	1	1	37842602	581	15.66	0.91	12	1.11	98.00	1679.00	2110	20240911	-27.25	1150	20240805	33.48	2110	-27.25	20240911	1150	33.48	20240805	2110	-27.25	20240911	1150	33.48	20240805	2.71	N	047770	500	189 억	594228	N	N	N	N
80	20241217	100505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1545	-29	5	-1.84	407773239	262080	4.10	1559	1581	1538	2045	1102	1574	1555.91	1.57	0	49263	1916	1745	1619	1448	1322	1830	1533	189	471	500	970	1	1	37842602	585	15.77	0.92	12	0.69	98.00	1679.00	2110	20240911	-26.78	1150	20240805	34.35	2110	-26.78	20240911	1150	34.35	20240805	2110	-26.78	20240911	1150	34.35	20240805	2.71	N	047770	500	189 억	594228	N	N	N	N
81	20241217	090514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1566	-8	5	-0.51	101703079	64916	1.02	1559	1581	1559	2045	1102	1574	1566.69	1.57	0	430	1916	1745	1619	1448	1322	1830	1533	189	471	500	970	1	1	37842602	593	15.98	0.93	12	0.17	98.00	1679.00	2110	20240911	-25.78	1150	20240805	36.17	2110	-25.78	20240911	1150	36.17	20240805	2110	-25.78	20240911	1150	36.17	20240805	2.71	N	047770	500	189 억	594228	N	N	N	N
82	20241216	160506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1574	81	2	5.43	10375357305	6359020	1929.89	1503	1790	1493	1940	1046	1493	1631.60	1.76	0	-73689	1541	1516	1471	1446	1401	1529	1459	189	447	500	920	1	1	37842602	596	16.06	0.94	12	16.80	98.00	1679.00	2110	20240911	-25.40	1150	20240805	36.87	2110	-25.40	20240911	1150	36.87	20240805	2110	-25.40	20240911	1150	36.87	20240805	2.78	N	047770	500	189 억	667624	N	N	N	N
83	20241216	150513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1552	59	2	3.95	10208136412	6252182	1897.46	1503	1790	1493	1940	1046	1493	1632.73	1.76	0	-85453	1541	1516	1471	1446	1401	1529	1459	189	447	500	920	1	1	37842602	587	15.84	0.92	12	16.52	98.00	1679.00	2110	20240911	-26.45	1150	20240805	34.96	2110	-26.45	20240911	1150	34.96	20240805	2110	-26.45	20240911	1150	34.96	20240805	2.78	N	047770	500	189 억	667624	N	N	N	N
84	20241216	140513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1563	70	2	4.69	9863075882	6029936	1830.02	1503	1790	1493	1940	1046	1493	1635.69	1.76	0	-139696	1541	1516	1471	1446	1401	1529	1459	189	447	500	920	1	1	37842602	591	15.95	0.93	12	15.93	98.00	1679.00	2110	20240911	-25.92	1150	20240805	35.91	2110	-25.92	20240911	1150	35.91	20240805	2110	-25.92	20240911	1150	35.91	20240805	2.78	N	047770	500	189 억	667624	N	N	N	N
85	20241216	130513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1595	102	2	6.83	9465914772	5776350	1753.05	1503	1790	1493	1940	1046	1493	1638.74	1.76	0	-181477	1541	1516	1471	1446	1401	1529	1459	189	447	500	920	1	1	37842602	604	16.28	0.95	12	15.26	98.00	1679.00	2110	20240911	-24.41	1150	20240805	38.70	2110	-24.41	20240911	1150	38.70	20240805	2110	-24.41	20240911	1150	38.70	20240805	2.78	N	047770	500	189 억	667624	N	N	N	N
86	20241216	120514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1609	116	2	7.77	8562502214	5205971	1579.95	1503	1790	1493	1940	1046	1493	1644.75	1.76	0	-268315	1541	1516	1471	1446	1401	1529	1459	189	447	500	920	1	1	37842602	609	16.42	0.96	12	13.76	98.00	1679.00	2110	20240911	-23.74	1150	20240805	39.91	2110	-23.74	20240911	1150	39.91	20240805	2110	-23.74	20240911	1150	39.91	20240805	2.78	N	047770	500	189 억	667624	N	N	N	N
87	20241216	110512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1505	12	2	0.80	370341211	246131	74.70	1503	1515	1493	1940	1046	1493	1504.65	1.76	0	33414	1541	1516	1471	1446	1401	1529	1459	189	447	500	920	1	1	37842602	570	15.36	0.90	12	0.65	98.00	1679.00	2110	20240911	-28.67	1150	20240805	30.87	2110	-28.67	20240911	1150	30.87	20240805	2110	-28.67	20240911	1150	30.87	20240805	2.78	N	047770	500	189 억	667624	N	N	N	N
88	20241216	100514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1500	7	2	0.47	277066579	184297	55.93	1503	1515	1493	1940	1046	1493	1503.37	1.76	0	19579	1541	1516	1471	1446	1401	1529	1459	189	447	500	920	1	1	37842602	568	15.31	0.89	12	0.49	98.00	1679.00	2110	20240911	-28.91	1150	20240805	30.43	2110	-28.91	20240911	1150	30.43	20240805	2110	-28.91	20240911	1150	30.43	20240805	2.78	N	047770	500	189 억	667624	N	N	N	N
89	20241216	090514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1509	16	2	1.07	150204837	99898	30.32	1503	1513	1498	1940	1046	1493	1503.58	1.76	0	8462	1541	1516	1471	1446	1401	1529	1459	189	447	500	920	1	1	37842602	571	15.40	0.90	12	0.26	98.00	1679.00	2110	20240911	-28.48	1150	20240805	31.22	2110	-28.48	20240911	1150	31.22	20240805	2110	-28.48	20240911	1150	31.22	20240805	2.78	N	047770	500	189 억	667624	N	N	N	N
90	20241213	160507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1493	52	2	3.61	467094196	319424	145.49	1441	1496	1426	1873	1009	1441	1462.29	1.60	0	61630	1464	1452	1436	1424	1408	1458	1430	189	432	500	890	1	1	37842602	565	15.23	0.89	12	0.84	98.00	1679.00	2110	20240911	-29.24	1150	20240805	29.83	2110	-29.24	20240911	1150	29.83	20240805	2110	-29.24	20240911	1150	29.83	20240805	2.91	N	047770	500	189 억	604396	N	N	N	N
91	20241213	150511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1493	52	2	3.61	404617706	277490	126.39	1441	1496	1426	1873	1009	1441	1458.18	1.60	0	45188	1464	1452	1436	1424	1408	1458	1430	189	432	500	890	1	1	37842602	565	15.23	0.89	12	0.73	98.00	1679.00	2110	20240911	-29.24	1150	20240805	29.83	2110	-29.24	20240911	1150	29.83	20240805	2110	-29.24	20240911	1150	29.83	20240805	2.91	N	047770	500	189 억	604396	N	N	N	N
92	20241213	140513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1454	13	2	0.90	211600945	146802	66.87	1441	1461	1426	1873	1009	1441	1441.41	1.60	0	3298	1464	1452	1436	1424	1408	1458	1430	189	432	500	890	1	1	37842602	550	14.84	0.87	12	0.39	98.00	1679.00	2110	20240911	-31.09	1150	20240805	26.43	2110	-31.09	20240911	1150	26.43	20240805	2110	-31.09	20240911	1150	26.43	20240805	2.91	N	047770	500	189 억	604396	N	N	N	N
93	20241213	130513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1439	-2	5	-0.14	165369467	114872	52.32	1441	1461	1426	1873	1009	1441	1439.59	1.60	0	-6940	1464	1452	1436	1424	1408	1458	1430	189	432	500	890	1	1	37842602	545	14.68	0.86	12	0.30	98.00	1679.00	2110	20240911	-31.80	1150	20240805	25.13	2110	-31.80	20240911	1150	25.13	20240805	2110	-31.80	20240911	1150	25.13	20240805	2.91	N	047770	500	189 억	604396	N	N	N	N
94	20241213	120513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1439	-2	5	-0.14	125512812	87112	39.68	1441	1461	1432	1873	1009	1441	1440.82	1.60	0	-8648	1464	1452	1436	1424	1408	1458	1430	189	432	500	890	1	1	37842602	545	14.68	0.86	12	0.23	98.00	1679.00	2110	20240911	-31.80	1150	20240805	25.13	2110	-31.80	20240911	1150	25.13	20240805	2110	-31.80	20240911	1150	25.13	20240805	2.91	N	047770	500	189 억	604396	N	N	N	N
95	20241213	110512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1434	-7	5	-0.49	116997572	81178	36.97	1441	1461	1434	1873	1009	1441	1441.25	1.60	0	-8807	1464	1452	1436	1424	1408	1458	1430	189	432	500	890	1	1	37842602	543	14.63	0.85	12	0.21	98.00	1679.00	2110	20240911	-32.04	1150	20240805	24.70	2110	-32.04	20240911	1150	24.70	20240805	2110	-32.04	20240911	1150	24.70	20240805	2.91	N	047770	500	189 억	604396	N	N	N	N
96	20241213	100511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1448	7	2	0.49	51646359	35812	16.31	1441	1461	1437	1873	1009	1441	1442.18	1.60	0	6160	1464	1452	1436	1424	1408	1458	1430	189	432	500	890	1	1	37842602	548	14.78	0.86	12	0.09	98.00	1679.00	2110	20240911	-31.37	1150	20240805	25.91	2110	-31.37	20240911	1150	25.91	20240805	2110	-31.37	20240911	1150	25.91	20240805	2.91	N	047770	500	189 억	604396	N	N	N	N
97	20241213	090512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1438	-3	5	-0.21	12465940	8659	3.94	1441	1448	1437	1873	1009	1441	1439.53	1.60	0	-878	1464	1452	1436	1424	1408	1458	1430	189	432	500	890	1	1	37842602	544	14.67	0.86	12	0.02	98.00	1679.00	2110	20240911	-31.85	1150	20240805	25.04	2110	-31.85	20240911	1150	25.04	20240805	2110	-31.85	20240911	1150	25.04	20240805	2.91	N	047770	500	189 억	604396	N	N	N	N
98	20241212	160516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1441	21	2	1.48	314240870	219283	59.07	1420	1448	1420	1846	994	1420	1433.04	1.42	0	67960	1465	1442	1406	1383	1347	1454	1395	189	426	500	880	1	1	37842602	545	14.70	0.86	12	0.58	98.00	1679.00	2110	20240911	-31.71	1150	20240805	25.30	2110	-31.71	20240911	1150	25.30	20240805	2110	-31.71	20240911	1150	25.30	20240805	2.94	N	047770	500	189 억	536435	N	N	N	N
99	20241212	150509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1443	23	2	1.62	292976598	204480	55.08	1420	1448	1420	1846	994	1420	1432.79	1.42	0	63433	1465	1442	1406	1383	1347	1454	1395	189	426	500	880	1	1	37842602	546	14.72	0.86	12	0.54	98.00	1679.00	2110	20240911	-31.61	1150	20240805	25.48	2110	-31.61	20240911	1150	25.48	20240805	2110	-31.61	20240911	1150	25.48	20240805	2.94	N	047770	500	189 억	536435	N	N	N	N
100	20241212	140508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1427	7	2	0.49	272491826	190201	51.23	1420	1448	1420	1846	994	1420	1432.65	1.42	0	58162	1465	1442	1406	1383	1347	1454	1395	189	426	500	880	1	1	37842602	540	14.56	0.85	12	0.50	98.00	1679.00	2110	20240911	-32.37	1150	20240805	24.09	2110	-32.37	20240911	1150	24.09	20240805	2110	-32.37	20240911	1150	24.09	20240805	2.94	N	047770	500	189 억	536435	N	N	N	N
101	20241212	130507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1442	22	2	1.55	238071153	166168	44.76	1420	1448	1420	1846	994	1420	1432.71	1.42	0	55837	1465	1442	1406	1383	1347	1454	1395	189	426	500	880	1	1	37842602	546	14.71	0.86	12	0.44	98.00	1679.00	2110	20240911	-31.66	1150	20240805	25.39	2110	-31.66	20240911	1150	25.39	20240805	2110	-31.66	20240911	1150	25.39	20240805	2.94	N	047770	500	189 억	536435	N	N	N	N
102	20241212	120500	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1434	14	2	0.99	182292747	127417	34.32	1420	1448	1420	1846	994	1420	1430.68	1.42	0	47272	1465	1442	1406	1383	1347	1454	1395	189	426	500	880	1	1	37842602	543	14.63	0.85	12	0.34	98.00	1679.00	2110	20240911	-32.04	1150	20240805	24.70	2110	-32.04	20240911	1150	24.70	20240805	2110	-32.04	20240911	1150	24.70	20240805	2.94	N	047770	500	189 억	536435	N	N	N	N
103	20241212	110506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1422	2	2	0.14	149107696	104160	28.06	1420	1448	1420	1846	994	1420	1431.53	1.42	0	36577	1465	1442	1406	1383	1347	1454	1395	189	426	500	880	1	1	37842602	538	14.51	0.85	12	0.28	98.00	1679.00	2110	20240911	-32.61	1150	20240805	23.65	2110	-32.61	20240911	1150	23.65	20240805	2110	-32.61	20240911	1150	23.65	20240805	2.94	N	047770	500	189 억	536435	N	N	N	N
104	20241212	100505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1434	14	2	0.99	86500307	60303	16.24	1420	1448	1420	1846	994	1420	1434.43	1.42	0	21913	1465	1442	1406	1383	1347	1454	1395	189	426	500	880	1	1	37842602	543	14.63	0.85	12	0.16	98.00	1679.00	2110	20240911	-32.04	1150	20240805	24.70	2110	-32.04	20240911	1150	24.70	20240805	2110	-32.04	20240911	1150	24.70	20240805	2.94	N	047770	500	189 억	536435	N	N	N	N
105	20241212	090509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1434	14	2	0.99	15428360	10826	2.92	1420	1434	1420	1846	994	1420	1425.12	1.42	0	2627	1465	1442	1406	1383	1347	1454	1395	189	426	500	880	1	1	37842602	543	14.63	0.85	12	0.03	98.00	1679.00	2110	20240911	-32.04	1150	20240805	24.70	2110	-32.04	20240911	1150	24.70	20240805	2110	-32.04	20240911	1150	24.70	20240805	2.94	N	047770	500	189 억	536435	N	N	N	N
106	20241211	160504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1420	45	2	3.27	518665168	368956	87.38	1375	1429	1370	1787	963	1375	1405.73	0.92	0	191246	1415	1395	1363	1343	1311	1405	1353	189	412	500	850	1	1	37842602	537	14.49	0.85	12	0.97	98.00	1679.00	2110	20240911	-32.70	1150	20240805	23.48	2110	-32.70	20240911	1150	23.48	20240805	2110	-32.70	20240911	1150	23.48	20240805	2.93	N	047770	500	189 억	346847	N	N	N	N
107	20241211	150400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1418	43	2	3.13	476901456	339571	80.42	1375	1424	1370	1787	963	1375	1404.42	0.92	0	180086	1415	1395	1363	1343	1311	1405	1353	189	412	500	850	1	1	37842602	537	14.47	0.84	12	0.90	98.00	1679.00	2110	20240911	-32.80	1150	20240805	23.30	2110	-32.80	20240911	1150	23.30	20240805	2110	-32.80	20240911	1150	23.30	20240805	2.93	N	047770	500	189 억	346847	N	N	N	N
108	20241211	140508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1421	46	2	3.35	435256523	310140	73.45	1375	1424	1370	1787	963	1375	1403.42	0.92	0	163525	1415	1395	1363	1343	1311	1405	1353	189	412	500	850	1	1	37842602	538	14.50	0.85	12	0.82	98.00	1679.00	2110	20240911	-32.65	1150	20240805	23.57	2110	-32.65	20240911	1150	23.57	20240805	2110	-32.65	20240911	1150	23.57	20240805	2.93	N	047770	500	189 억	346847	N	N	N	N
109	20241211	130510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1405	30	2	2.18	360697693	257518	60.99	1375	1416	1370	1787	963	1375	1400.67	0.92	0	132188	1415	1395	1363	1343	1311	1405	1353	189	412	500	850	1	1	37842602	532	14.34	0.84	12	0.68	98.00	1679.00	2110	20240911	-33.41	1150	20240805	22.17	2110	-33.41	20240911	1150	22.17	20240805	2110	-33.41	20240911	1150	22.17	20240805	2.93	N	047770	500	189 억	346847	N	N	N	N
110	20241211	120511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1405	30	2	2.18	323390408	231015	54.71	1375	1416	1370	1787	963	1375	1399.87	0.92	0	117651	1415	1395	1363	1343	1311	1405	1353	189	412	500	850	1	1	37842602	532	14.34	0.84	12	0.61	98.00	1679.00	2110	20240911	-33.41	1150	20240805	22.17	2110	-33.41	20240911	1150	22.17	20240805	2110	-33.41	20240911	1150	22.17	20240805	2.93	N	047770	500	189 억	346847	N	N	N	N
111	20241211	110508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1401	26	2	1.89	211462408	151460	35.87	1375	1410	1370	1787	963	1375	1396.16	0.92	0	66487	1415	1395	1363	1343	1311	1405	1353	189	412	500	850	1	1	37842602	530	14.30	0.83	12	0.40	98.00	1679.00	2110	20240911	-33.60	1150	20240805	21.83	2110	-33.60	20240911	1150	21.83	20240805	2110	-33.60	20240911	1150	21.83	20240805	2.93	N	047770	500	189 억	346847	N	N	N	N
112	20241211	100509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1398	23	2	1.67	133249278	95623	22.65	1375	1410	1370	1787	963	1375	1393.49	0.92	0	42793	1415	1395	1363	1343	1311	1405	1353	189	412	500	850	1	1	37842602	529	14.27	0.83	12	0.25	98.00	1679.00	2110	20240911	-33.74	1150	20240805	21.57	2110	-33.74	20240911	1150	21.57	20240805	2110	-33.74	20240911	1150	21.57	20240805	2.93	N	047770	500	189 억	346847	N	N	N	N
113	20241211	090512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1380	5	2	0.36	3812291	2776	0.66	1375	1381	1370	1787	963	1375	1373.30	0.92	0	982	1415	1395	1363	1343	1311	1405	1353	189	412	500	850	1	1	37842602	522	14.08	0.82	12	0.01	98.00	1679.00	2110	20240911	-34.60	1150	20240805	20.00	2110	-34.60	20240911	1150	20.00	20240805	2110	-34.60	20240911	1150	20.00	20240805	2.93	N	047770	500	189 억	346847	N	N	N	N
114	20241210	160505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1375	11	2	0.81	566795019	418303	21.15	1336	1383	1331	1773	955	1364	1354.99	0.66	0	98616	1485	1424	1379	1318	1273	1455	1349	189	409	500	840	1	1	37842602	520	14.03	0.82	12	1.11	98.00	1679.00	2110	20240911	-34.83	1150	20240805	19.57	2110	-34.83	20240911	1150	19.57	20240805	2110	-34.83	20240911	1150	19.57	20240805	2.98	N	047770	500	189 억	248231	N	N	N	N
115	20241210	150507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1373	9	2	0.66	533013713	393737	19.91	1336	1383	1331	1773	955	1364	1353.73	0.66	0	89776	1485	1424	1379	1318	1273	1455	1349	189	409	500	840	1	1	37842602	520	14.01	0.82	12	1.04	98.00	1679.00	2110	20240911	-34.93	1150	20240805	19.39	2110	-34.93	20240911	1150	19.39	20240805	2110	-34.93	20240911	1150	19.39	20240805	2.98	N	047770	500	189 억	248231	N	N	N	N
116	20241210	140506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1378	14	2	1.03	488819260	361593	18.29	1336	1383	1331	1773	955	1364	1351.85	0.66	0	72403	1485	1424	1379	1318	1273	1455	1349	189	409	500	840	1	1	37842602	521	14.06	0.82	12	0.96	98.00	1679.00	2110	20240911	-34.69	1150	20240805	19.83	2110	-34.69	20240911	1150	19.83	20240805	2110	-34.69	20240911	1150	19.83	20240805	2.98	N	047770	500	189 억	248231	N	N	N	N
117	20241210	130505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1371	7	2	0.51	464482640	343864	17.39	1336	1383	1331	1773	955	1364	1350.77	0.66	0	61233	1485	1424	1379	1318	1273	1455	1349	189	409	500	840	1	1	37842602	519	13.99	0.82	12	0.91	98.00	1679.00	2110	20240911	-35.02	1150	20240805	19.22	2110	-35.02	20240911	1150	19.22	20240805	2110	-35.02	20240911	1150	19.22	20240805	2.98	N	047770	500	189 억	248231	N	N	N	N
118	20241210	120506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1379	15	2	1.10	441142601	326871	16.53	1336	1382	1331	1773	955	1364	1349.59	0.66	0	58040	1485	1424	1379	1318	1273	1455	1349	189	409	500	840	1	1	37842602	522	14.07	0.82	12	0.86	98.00	1679.00	2110	20240911	-34.64	1150	20240805	19.91	2110	-34.64	20240911	1150	19.91	20240805	2110	-34.64	20240911	1150	19.91	20240805	2.98	N	047770	500	189 억	248231	N	N	N	N
119	20241210	110505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1355	-9	5	-0.66	336159223	250075	12.65	1336	1361	1331	1773	955	1364	1344.23	0.66	0	72631	1485	1424	1379	1318	1273	1455	1349	189	409	500	840	1	1	37842602	513	13.83	0.81	12	0.66	98.00	1679.00	2110	20240911	-35.78	1150	20240805	17.83	2110	-35.78	20240911	1150	17.83	20240805	2110	-35.78	20240911	1150	17.83	20240805	2.98	N	047770	500	189 억	248231	N	N	N	N
120	20241210	100505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1349	-15	5	-1.10	266012354	198052	10.02	1336	1361	1331	1773	955	1364	1343.14	0.66	0	77185	1485	1424	1379	1318	1273	1455	1349	189	409	500	840	1	1	37842602	510	13.77	0.80	12	0.52	98.00	1679.00	2110	20240911	-36.07	1150	20240805	17.30	2110	-36.07	20240911	1150	17.30	20240805	2110	-36.07	20240911	1150	17.30	20240805	2.98	N	047770	500	189 억	248231	N	N	N	N
121	20241210	090508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1343	-21	5	-1.54	57250772	42668	2.16	1336	1361	1336	1773	955	1364	1341.77	0.66	0	23174	1485	1424	1379	1318	1273	1455	1349	189	409	500	840	1	1	37842602	508	13.70	0.80	12	0.11	98.00	1679.00	2110	20240911	-36.35	1150	20240805	16.78	2110	-36.35	20240911	1150	16.78	20240805	2110	-36.35	20240911	1150	16.78	20240805	2.98	N	047770	500	189 억	248231	N	N	N	N
122	20241209	160504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1364	2	2	0.15	2727111710	1961562	80.24	1362	1440	1334	1770	954	1362	1390.37	0.85	0	-73284	1605	1483	1413	1291	1221	1544	1352	189	408	500	840	1	1	37842602	516	13.92	0.81	12	5.18	98.00	1679.00	2110	20240911	-35.36	1150	20240805	18.61	2110	-35.36	20240911	1150	18.61	20240805	2110	-35.36	20240911	1150	18.61	20240805	3.06	N	047770	500	189 억	321783	N	N	N	N
123	20241209	150506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1378	16	2	1.17	2642671570	1899838	77.72	1362	1440	1334	1770	954	1362	1391.07	0.85	0	-75172	1605	1483	1413	1291	1221	1544	1352	189	408	500	840	1	1	37842602	521	14.06	0.82	12	5.02	98.00	1679.00	2110	20240911	-34.69	1150	20240805	19.83	2110	-34.69	20240911	1150	19.83	20240805	2110	-34.69	20240911	1150	19.83	20240805	3.06	N	047770	500	189 억	321783	N	N	N	N
124	20241209	140505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1377	15	2	1.10	2240291484	1610467	65.88	1362	1440	1334	1770	954	1362	1391.16	0.85	0	-79406	1605	1483	1413	1291	1221	1544	1352	189	408	500	840	1	1	37842602	521	14.05	0.82	12	4.26	98.00	1679.00	2110	20240911	-34.74	1150	20240805	19.74	2110	-34.74	20240911	1150	19.74	20240805	2110	-34.74	20240911	1150	19.74	20240805	3.06	N	047770	500	189 억	321783	N	N	N	N
125	20241209	130506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1409	47	2	3.45	1976883554	1420178	58.10	1362	1440	1334	1770	954	1362	1392.09	0.85	0	-79005	1605	1483	1413	1291	1221	1544	1352	189	408	500	840	1	1	37842602	533	14.38	0.84	12	3.75	98.00	1679.00	2110	20240911	-33.22	1150	20240805	22.52	2110	-33.22	20240911	1150	22.52	20240805	2110	-33.22	20240911	1150	22.52	20240805	3.06	N	047770	500	189 억	321783	N	N	N	N
126	20241209	120504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1375	13	2	0.95	1740522263	1249575	51.12	1362	1440	1334	1770	954	1362	1393.00	0.85	0	-74793	1605	1483	1413	1291	1221	1544	1352	189	408	500	840	1	1	37842602	520	14.03	0.82	12	3.30	98.00	1679.00	2110	20240911	-34.83	1150	20240805	19.57	2110	-34.83	20240911	1150	19.57	20240805	2110	-34.83	20240911	1150	19.57	20240805	3.06	N	047770	500	189 억	321783	N	N	N	N
127	20241209	110506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1350	-12	5	-0.88	372608312	273774	11.20	1362	1391	1334	1770	954	1362	1360.99	0.85	0	-8126	1605	1483	1413	1291	1221	1544	1352	189	408	500	840	1	1	37842602	511	13.78	0.80	12	0.72	98.00	1679.00	2110	20240911	-36.02	1150	20240805	17.39	2110	-36.02	20240911	1150	17.39	20240805	2110	-36.02	20240911	1150	17.39	20240805	3.06	N	047770	500	189 억	321783	N	N	N	N
128	20241209	100504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1342	-20	5	-1.47	334354171	245286	10.03	1362	1391	1334	1770	954	1362	1363.14	0.85	0	-3866	1605	1483	1413	1291	1221	1544	1352	189	408	500	840	1	1	37842602	508	13.69	0.80	12	0.65	98.00	1679.00	2110	20240911	-36.40	1150	20240805	16.70	2110	-36.40	20240911	1150	16.70	20240805	2110	-36.40	20240911	1150	16.70	20240805	3.06	N	047770	500	189 억	321783	N	N	N	N
129	20241209	090502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1365	3	2	0.22	65630191	48323	1.98	1362	1374	1342	1770	954	1362	1357.76	0.85	0	5206	1605	1483	1413	1291	1221	1544	1352	189	408	500	840	1	1	37842602	517	13.93	0.81	12	0.13	98.00	1679.00	2110	20240911	-35.31	1150	20240805	18.70	2110	-35.31	20240911	1150	18.70	20240805	2110	-35.31	20240911	1150	18.70	20240805	3.06	N	047770	500	189 억	321783	N	N	N	N
130	20241206	160501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1362	-6	5	-0.44	3508232411	2441037	1012.35	1352	1535	1343	1778	958	1368	1437.51	1.18	0	-125539	1442	1404	1377	1339	1312	1391	1326	189	410	500	840	1	1	37842602	515	13.90	0.81	12	6.45	98.00	1679.00	2110	20240911	-35.45	1150	20240805	18.43	2110	-35.45	20240911	1150	18.43	20240805	2110	-35.45	20240911	1150	18.43	20240805	3.18	N	047770	500	189 억	445796	N	N	N	N
131	20241206	150503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1361	-7	5	-0.51	3465954050	2409999	999.48	1352	1535	1343	1778	958	1368	1438.16	1.18	0	-132535	1442	1404	1377	1339	1312	1391	1326	189	410	500	840	1	1	37842602	515	13.89	0.81	12	6.37	98.00	1679.00	2110	20240911	-35.50	1150	20240805	18.35	2110	-35.50	20240911	1150	18.35	20240805	2110	-35.50	20240911	1150	18.35	20240805	3.18	N	047770	500	189 억	445796	N	N	N	N
132	20241206	140501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1355	-13	5	-0.95	3358605378	2330756	966.61	1352	1535	1343	1778	958	1368	1440.99	1.18	0	-157982	1442	1404	1377	1339	1312	1391	1326	189	410	500	840	1	1	37842602	513	13.83	0.81	12	6.16	98.00	1679.00	2110	20240911	-35.78	1150	20240805	17.83	2110	-35.78	20240911	1150	17.83	20240805	2110	-35.78	20240911	1150	17.83	20240805	3.18	N	047770	500	189 억	445796	N	N	N	N
133	20241206	130502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1392	24	2	1.75	3252000135	2252865	934.31	1352	1535	1343	1778	958	1368	1443.50	1.18	0	-154891	1442	1404	1377	1339	1312	1391	1326	189	410	500	840	1	1	37842602	527	14.20	0.83	12	5.95	98.00	1679.00	2110	20240911	-34.03	1150	20240805	21.04	2110	-34.03	20240911	1150	21.04	20240805	2110	-34.03	20240911	1150	21.04	20240805	3.18	N	047770	500	189 억	445796	N	N	N	N
134	20241206	120459	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1375	7	2	0.51	3129302300	2163628	897.30	1352	1535	1343	1778	958	1368	1446.32	1.18	0	-152859	1442	1404	1377	1339	1312	1391	1326	189	410	500	840	1	1	37842602	520	14.03	0.82	12	5.72	98.00	1679.00	2110	20240911	-34.83	1150	20240805	19.57	2110	-34.83	20240911	1150	19.57	20240805	2110	-34.83	20240911	1150	19.57	20240805	3.18	N	047770	500	189 억	445796	N	N	N	N
135	20241206	110501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1408	40	2	2.92	2564316081	1754842	727.77	1352	1535	1343	1778	958	1368	1461.28	1.18	0	-185605	1442	1404	1377	1339	1312	1391	1326	189	410	500	840	1	1	37842602	533	14.37	0.84	12	4.64	98.00	1679.00	2110	20240911	-33.27	1150	20240805	22.43	2110	-33.27	20240911	1150	22.43	20240805	2110	-33.27	20240911	1150	22.43	20240805	3.18	N	047770	500	189 억	445796	N	N	N	N
136	20241206	100458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1360	-8	5	-0.58	78364959	57428	23.82	1352	1388	1351	1778	958	1368	1364.58	1.18	0	-9790	1442	1404	1377	1339	1312	1391	1326	189	410	500	840	1	1	37842602	515	13.88	0.81	12	0.15	98.00	1679.00	2110	20240911	-35.55	1150	20240805	18.26	2110	-35.55	20240911	1150	18.26	20240805	2110	-35.55	20240911	1150	18.26	20240805	3.18	N	047770	500	189 억	445796	N	N	N	N
137	20241206	090501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1387	19	2	1.39	9769975	7210	2.99	1352	1387	1352	1778	958	1368	1355.06	1.18	0	679	1442	1404	1377	1339	1312	1391	1326	189	410	500	840	1	1	37842602	525	14.15	0.83	12	0.02	98.00	1679.00	2110	20240911	-34.27	1150	20240805	20.61	2110	-34.27	20240911	1150	20.61	20240805	2110	-34.27	20240911	1150	20.61	20240805	3.18	N	047770	500	189 억	445796	N	N	N	N
138	20241205	160452	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1368	-30	5	-2.15	325743576	236828	70.63	1386	1415	1350	1817	979	1398	1375.48	1.30	0	-40810	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	518	13.96	0.81	12	0.63	98.00	1679.00	2110	20240911	-35.17	1150	20240805	18.96	2110	-35.17	20240911	1150	18.96	20240805	2110	-35.17	20240911	1150	18.96	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
139	20241205	150456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1361	-37	5	-2.65	301334771	218968	65.31	1386	1415	1350	1817	979	1398	1376.16	1.30	0	-39084	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	515	13.89	0.81	12	0.58	98.00	1679.00	2110	20240911	-35.50	1150	20240805	18.35	2110	-35.50	20240911	1150	18.35	20240805	2110	-35.50	20240911	1150	18.35	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
140	20241205	140454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1362	-36	5	-2.58	266964835	193689	57.77	1386	1415	1350	1817	979	1398	1378.32	1.30	0	-48562	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	515	13.90	0.81	12	0.51	98.00	1679.00	2110	20240911	-35.45	1150	20240805	18.43	2110	-35.45	20240911	1150	18.43	20240805	2110	-35.45	20240911	1150	18.43	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
141	20241205	130454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1376	-22	5	-1.57	228028966	165181	49.26	1386	1415	1370	1817	979	1398	1380.48	1.30	0	-41086	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	521	14.04	0.82	12	0.44	98.00	1679.00	2110	20240911	-34.79	1150	20240805	19.65	2110	-34.79	20240911	1150	19.65	20240805	2110	-34.79	20240911	1150	19.65	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
142	20241205	120454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1376	-22	5	-1.57	182285155	131836	39.32	1386	1415	1370	1817	979	1398	1382.67	1.30	0	-38711	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	521	14.04	0.82	12	0.35	98.00	1679.00	2110	20240911	-34.79	1150	20240805	19.65	2110	-34.79	20240911	1150	19.65	20240805	2110	-34.79	20240911	1150	19.65	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
143	20241205	110453	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1379	-19	5	-1.36	139993681	101088	30.15	1386	1415	1370	1817	979	1398	1384.87	1.30	0	-26356	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	522	14.07	0.82	12	0.27	98.00	1679.00	2110	20240911	-34.64	1150	20240805	19.91	2110	-34.64	20240911	1150	19.91	20240805	2110	-34.64	20240911	1150	19.91	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
144	20241205	100451	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1385	-13	5	-0.93	100444410	72443	21.61	1386	1415	1370	1817	979	1398	1386.53	1.30	0	-15210	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	524	14.13	0.82	12	0.19	98.00	1679.00	2110	20240911	-34.36	1150	20240805	20.43	2110	-34.36	20240911	1150	20.43	20240805	2110	-34.36	20240911	1150	20.43	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
145	20241205	090454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1405	7	2	0.50	6695809	4757	1.42	1386	1415	1386	1817	979	1398	1407.57	1.30	0	-1479	1527	1462	1371	1306	1215	1495	1339	189	419	500	860	1	1	37842602	532	14.34	0.84	12	0.01	98.00	1679.00	2110	20240911	-33.41	1150	20240805	22.17	2110	-33.41	20240911	1150	22.17	20240805	2110	-33.41	20240911	1150	22.17	20240805	3.22	N	047770	500	189 억	490250	N	N	N	N
146	20241204	160446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1398	-17	5	-1.20	466670345	334087	294.82	1380	1436	1280	1839	991	1415	1396.35	1.42	0	-47641	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	529	14.27	0.83	12	0.88	98.00	1679.00	2110	20240911	-33.74	1150	20240805	21.57	2110	-33.74	20240911	1150	21.57	20240805	2110	-33.74	20240911	1150	21.57	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
147	20241204	150447	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1397	-18	5	-1.27	439753706	314801	277.80	1380	1436	1280	1839	991	1415	1396.39	1.42	0	-43730	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	529	14.26	0.83	12	0.83	98.00	1679.00	2110	20240911	-33.79	1150	20240805	21.48	2110	-33.79	20240911	1150	21.48	20240805	2110	-33.79	20240911	1150	21.48	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
148	20241204	140446	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1399	-16	5	-1.13	374078940	267600	236.15	1380	1436	1280	1839	991	1415	1397.31	1.42	0	-31233	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	529	14.28	0.83	12	0.71	98.00	1679.00	2110	20240911	-33.70	1150	20240805	21.65	2110	-33.70	20240911	1150	21.65	20240805	2110	-33.70	20240911	1150	21.65	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
149	20241204	130442	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1396	-19	5	-1.34	367787089	263097	232.17	1380	1436	1280	1839	991	1415	1397.31	1.42	0	-32249	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	528	14.24	0.83	12	0.70	98.00	1679.00	2110	20240911	-33.84	1150	20240805	21.39	2110	-33.84	20240911	1150	21.39	20240805	2110	-33.84	20240911	1150	21.39	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
150	20241204	120441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1394	-21	5	-1.48	355179466	254050	224.19	1380	1436	1280	1839	991	1415	1397.45	1.42	0	-32385	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	528	14.22	0.83	12	0.67	98.00	1679.00	2110	20240911	-33.93	1150	20240805	21.22	2110	-33.93	20240911	1150	21.22	20240805	2110	-33.93	20240911	1150	21.22	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
151	20241204	110439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1404	-11	5	-0.78	317671993	227204	200.50	1380	1436	1280	1839	991	1415	1397.49	1.42	0	-14349	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	531	14.33	0.84	12	0.60	98.00	1679.00	2110	20240911	-33.46	1150	20240805	22.09	2110	-33.46	20240911	1150	22.09	20240805	2110	-33.46	20240911	1150	22.09	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
152	20241204	100439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1402	-13	5	-0.92	267128536	191107	168.64	1380	1436	1280	1839	991	1415	1396.95	1.42	0	-6259	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	531	14.31	0.84	12	0.51	98.00	1679.00	2110	20240911	-33.55	1150	20240805	21.91	2110	-33.55	20240911	1150	21.91	20240805	2110	-33.55	20240911	1150	21.91	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
153	20241204	090444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1436	21	2	1.48	115646023	83239	73.45	1380	1436	1280	1839	991	1415	1386.21	1.42	0	8207	1435	1425	1414	1404	1393	1430	1409	189	424	500	870	1	1	37842602	543	14.65	0.86	12	0.22	98.00	1679.00	2110	20240911	-31.94	1150	20240805	24.87	2110	-31.94	20240911	1150	24.87	20240805	2110	-31.94	20240911	1150	24.87	20240805	3.27	N	047770	500	189 억	536264	N	N	N	N
154	20241203	160506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	0	3	0.00	160027879	113303	42.97	1408	1424	1403	1839	991	1415	1412.39	1.36	0	20277	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	535	14.44	0.84	12	0.30	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
155	20241203	150521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1421	6	2	0.42	140773821	99695	37.81	1408	1424	1403	1839	991	1415	1412.04	1.36	0	21640	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	538	14.50	0.85	12	0.26	98.00	1679.00	2110	20240911	-32.65	1150	20240805	23.57	2110	-32.65	20240911	1150	23.57	20240805	2110	-32.65	20240911	1150	23.57	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
156	20241203	140510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1417	2	2	0.14	120122658	85133	32.29	1408	1424	1403	1839	991	1415	1411.00	1.36	0	11194	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	536	14.46	0.84	12	0.22	98.00	1679.00	2110	20240911	-32.84	1150	20240805	23.22	2110	-32.84	20240911	1150	23.22	20240805	2110	-32.84	20240911	1150	23.22	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
157	20241203	130507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	0	3	0.00	105619796	74847	28.39	1408	1424	1403	1839	991	1415	1411.14	1.36	0	10872	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	535	14.44	0.84	12	0.20	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
158	20241203	120526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	0	3	0.00	84043332	59563	22.59	1408	1424	1403	1839	991	1415	1411.00	1.36	0	9591	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	535	14.44	0.84	12	0.16	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
159	20241203	110507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1418	3	2	0.21	66016548	46824	17.76	1408	1424	1403	1839	991	1415	1409.89	1.36	0	7776	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	537	14.47	0.84	12	0.12	98.00	1679.00	2110	20240911	-32.80	1150	20240805	23.30	2110	-32.80	20240911	1150	23.30	20240805	2110	-32.80	20240911	1150	23.30	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
160	20241203	100458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1420	5	2	0.35	59885376	42490	16.11	1408	1424	1403	1839	991	1415	1409.40	1.36	0	7211	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	537	14.49	0.85	12	0.11	98.00	1679.00	2110	20240911	-32.70	1150	20240805	23.48	2110	-32.70	20240911	1150	23.48	20240805	2110	-32.70	20240911	1150	23.48	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
161	20241203	090457	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	0	3	0.00	36138332	25671	9.74	1408	1415	1403	1839	991	1415	1407.75	1.36	0	4033	1489	1452	1428	1391	1367	1440	1379	189	424	500	870	1	1	37842602	535	14.44	0.84	12	0.07	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.19	N	047770	500	189 억	515987	N	N	N	N
162	20241202	160445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1415	-28	5	-1.94	372750742	262684	54.77	1426	1465	1404	1875	1011	1443	1419.01	1.37	0	-2093	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	535	14.44	0.84	12	0.69	98.00	1679.00	2110	20240911	-32.94	1150	20240805	23.04	2110	-32.94	20240911	1150	23.04	20240805	2110	-32.94	20240911	1150	23.04	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
163	20241202	150520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1408	-35	5	-2.43	349805042	246448	51.38	1426	1465	1404	1875	1011	1443	1419.39	1.37	0	4311	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	533	14.37	0.84	12	0.65	98.00	1679.00	2110	20240911	-33.27	1150	20240805	22.43	2110	-33.27	20240911	1150	22.43	20240805	2110	-33.27	20240911	1150	22.43	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
164	20241202	140458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1416	-27	5	-1.87	304454997	214248	44.67	1426	1465	1404	1875	1011	1443	1421.04	1.37	0	10329	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	536	14.45	0.84	12	0.57	98.00	1679.00	2110	20240911	-32.89	1150	20240805	23.13	2110	-32.89	20240911	1150	23.13	20240805	2110	-32.89	20240911	1150	23.13	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
165	20241202	130456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1411	-32	5	-2.22	271913239	191161	39.86	1426	1465	1404	1875	1011	1443	1422.43	1.37	0	18003	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	534	14.40	0.84	12	0.51	98.00	1679.00	2110	20240911	-33.13	1150	20240805	22.70	2110	-33.13	20240911	1150	22.70	20240805	2110	-33.13	20240911	1150	22.70	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
166	20241202	120513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1409	-34	5	-2.36	258225756	181483	37.84	1426	1465	1404	1875	1011	1443	1422.86	1.37	0	19500	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	533	14.38	0.84	12	0.48	98.00	1679.00	2110	20240911	-33.22	1150	20240805	22.52	2110	-33.22	20240911	1150	22.52	20240805	2110	-33.22	20240911	1150	22.52	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
167	20241202	110443	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1411	-32	5	-2.22	224552081	157599	32.86	1426	1465	1408	1875	1011	1443	1424.83	1.37	0	24423	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	534	14.40	0.84	12	0.42	98.00	1679.00	2110	20240911	-33.13	1150	20240805	22.70	2110	-33.13	20240911	1150	22.70	20240805	2110	-33.13	20240911	1150	22.70	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
168	20241202	100445	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1421	-22	5	-1.52	160862895	112516	23.46	1426	1465	1410	1875	1011	1443	1429.69	1.37	0	38415	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	538	14.50	0.85	12	0.30	98.00	1679.00	2110	20240911	-32.65	1150	20240805	23.57	2110	-32.65	20240911	1150	23.57	20240805	2110	-32.65	20240911	1150	23.57	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N
169	20241202	090444	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	1457	14	2	0.97	12533726	8739	1.82	1426	1465	1426	1875	1011	1443	1434.23	1.37	0	3970	1550	1496	1469	1415	1388	1483	1402	189	432	500	890	1	1	37842602	551	14.87	0.87	12	0.02	98.00	1679.00	2110	20240911	-30.95	1150	20240805	26.70	2110	-30.95	20240911	1150	26.70	20240805	2110	-30.95	20240911	1150	26.70	20240805	3.21	N	047770	500	189 억	518062	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History