KissMeData/306040/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	161209	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	48181240	9841	53.86	4850	5020	4845	6300	3395	4850	4896.33	1.67	-244	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164461	N	N	N	N
3	20241231	151153	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	48181240	9841	53.86	4850	5020	4845	6300	3395	4850	4896.33	1.67	-244	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164461	N	N	N	N
4	20241231	141208	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	48181240	9841	53.86	4850	5020	4845	6300	3395	4850	4896.33	1.67	-244	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164461	N	N	N	N
5	20241231	131209	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	48181240	9841	53.86	4850	5020	4845	6300	3395	4850	4896.33	1.67	-244	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164461	N	N	N	N
6	20241231	121208	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	48181240	9841	53.86	4850	5020	4845	6300	3395	4850	4896.33	1.67	-244	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164461	N	N	N	N
7	20241231	111207	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	48181240	9841	53.86	4850	5020	4845	6300	3395	4850	4896.33	1.67	-244	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164461	N	N	N	N
8	20241231	101201	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	48181240	9841	53.86	4850	5020	4845	6300	3395	4850	4896.33	1.67	-244	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164461	N	N	N	N
9	20241231	091202	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	48181240	9841	53.86	4850	5020	4845	6300	3395	4850	4896.33	1.67	-244	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164461	N	N	N	N
10	20241230	161201	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	47737410	9751	53.37	4850	5020	4845	6300	3395	4850	4896.33	1.67	0	-256	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164705	N	N	N	N
11	20241230	151205	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4885	35	2	0.72	45191415	9234	50.54	4850	5020	4845	6300	3395	4850	4894.77	1.67	0	220	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	482	3.67	0.35	12	0.09	1330.00	14073.00	10130	20231221	-51.78	4835	20241209	1.03	9530	-48.74	20240102	4835	1.03	20241209	9530	-48.74	20240102	4835	1.03	20241209	1.75	N	306040	500	49 억	164705	N	N	N	N
12	20241230	141205	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	25458215	5193	28.42	4850	5020	4845	6300	3395	4850	4904.01	1.67	0	-489	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.05	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164705	N	N	N	N
13	20241230	131206	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4930	80	2	1.65	24871545	5074	27.77	4850	5020	4845	6300	3395	4850	4903.38	1.67	0	-489	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.71	0.35	12	0.05	1330.00	14073.00	10130	20231221	-51.33	4835	20241209	1.96	9530	-48.27	20240102	4835	1.96	20241209	9530	-48.27	20240102	4835	1.96	20241209	1.75	N	306040	500	49 억	164705	N	N	N	N
14	20241230	121201	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4925	75	2	1.55	19983990	4086	22.36	4850	5020	4845	6300	3395	4850	4892.44	1.67	0	-296	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	486	3.70	0.35	12	0.04	1330.00	14073.00	10130	20231221	-51.38	4835	20241209	1.86	9530	-48.32	20240102	4835	1.86	20241209	9530	-48.32	20240102	4835	1.86	20241209	1.75	N	306040	500	49 억	164705	N	N	N	N
15	20241230	111202	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4955	105	2	2.16	18738670	3833	20.98	4850	5020	4845	6300	3395	4850	4890.40	1.67	0	-248	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	489	3.73	0.35	12	0.04	1330.00	14073.00	10130	20231221	-51.09	4835	20241209	2.48	9530	-48.01	20240102	4835	2.48	20241209	9530	-48.01	20240102	4835	2.48	20241209	1.75	N	306040	500	49 억	164705	N	N	N	N
16	20241230	101202	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4945	95	2	1.96	17865245	3656	20.01	4850	5020	4845	6300	3395	4850	4888.16	1.67	0	-265	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	488	3.72	0.35	12	0.04	1330.00	14073.00	10130	20231221	-51.18	4835	20241209	2.28	9530	-48.11	20240102	4835	2.28	20241209	9530	-48.11	20240102	4835	2.28	20241209	1.75	N	306040	500	49 억	164705	N	N	N	N
17	20241230	091205	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	4895	45	2	0.93	2996920	613	3.35	4850	5020	4850	6300	3395	4850	4902.00	1.67	0	-314	5290	5070	4960	4740	4630	5015	4685	49	1450	500	3490	5	1	9865828	483	3.68	0.35	12	0.01	1330.00	14073.00	10130	20231221	-51.68	4835	20241209	1.24	9530	-48.64	20240102	4835	1.24	20241209	9530	-48.64	20240102	4835	1.24	20241209	1.75	N	306040	500	49 억	164705	N	N	N	N
18	20241227	161158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4850	-240	5	-4.72	88733155	18071	191.45	5010	5180	4850	6610	3570	5090	4910.25	1.69	0	-2257	5230	5160	5080	5010	4930	5195	5045	49	1520	500	3660	5	1	9865828	478	3.65	0.34	12	0.18	1330.00	14073.00	10130	20231221	-52.12	4835	20241209	0.31	9530	-49.11	20240102	4835	0.31	20241209	9570	-49.32	20231228	4835	0.31	20241209	1.78	N	306040	500	49 억	166972	N	N	N	N
19	20241227	151157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4920	-170	5	-3.34	79871640	16245	172.11	5010	5180	4860	6610	3570	5090	4916.69	1.69	0	-981	5230	5160	5080	5010	4930	5195	5045	49	1520	500	3660	5	1	9865828	485	3.70	0.35	12	0.16	1330.00	14073.00	10130	20231221	-51.43	4835	20241209	1.76	9530	-48.37	20240102	4835	1.76	20241209	9570	-48.59	20231228	4835	1.76	20241209	1.78	N	306040	500	49 억	166972	N	N	N	N
20	20241227	141200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4940	-150	5	-2.95	62567990	12700	134.55	5010	5180	4875	6610	3570	5090	4926.61	1.69	0	-1696	5230	5160	5080	5010	4930	5195	5045	49	1520	500	3660	5	1	9865828	487	3.71	0.35	12	0.13	1330.00	14073.00	10130	20231221	-51.23	4835	20241209	2.17	9530	-48.16	20240102	4835	2.17	20241209	9570	-48.38	20231228	4835	2.17	20241209	1.78	N	306040	500	49 억	166972	N	N	N	N
21	20241227	131156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4885	-205	5	-4.03	56713320	11506	121.90	5010	5180	4880	6610	3570	5090	4929.02	1.69	0	-993	5230	5160	5080	5010	4930	5195	5045	49	1520	500	3660	5	1	9865828	482	3.67	0.35	12	0.12	1330.00	14073.00	10130	20231221	-51.78	4835	20241209	1.03	9530	-48.74	20240102	4835	1.03	20241209	9570	-48.96	20231228	4835	1.03	20241209	1.78	N	306040	500	49 억	166972	N	N	N	N
22	20241227	121158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4940	-150	5	-2.95	53018205	10751	113.90	5010	5180	4880	6610	3570	5090	4931.47	1.69	0	-1041	5230	5160	5080	5010	4930	5195	5045	49	1520	500	3660	5	1	9865828	487	3.71	0.35	12	0.11	1330.00	14073.00	10130	20231221	-51.23	4835	20241209	2.17	9530	-48.16	20240102	4835	2.17	20241209	9570	-48.38	20231228	4835	2.17	20241209	1.78	N	306040	500	49 억	166972	N	N	N	N
23	20241227	111157	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4890	-200	5	-3.93	49158840	9966	105.58	5010	5180	4880	6610	3570	5090	4932.66	1.69	0	-604	5230	5160	5080	5010	4930	5195	5045	49	1520	500	3660	5	1	9865828	482	3.68	0.35	12	0.10	1330.00	14073.00	10130	20231221	-51.73	4835	20241209	1.14	9530	-48.69	20240102	4835	1.14	20241209	9570	-48.90	20231228	4835	1.14	20241209	1.78	N	306040	500	49 억	166972	N	N	N	N
24	20241227	101155	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4985	-105	5	-2.06	23200895	4680	49.58	5010	5180	4890	6610	3570	5090	4957.46	1.69	0	-884	5230	5160	5080	5010	4930	5195	5045	49	1520	500	3660	5	1	9865828	492	3.75	0.35	12	0.05	1330.00	14073.00	10130	20231221	-50.79	4835	20241209	3.10	9530	-47.69	20240102	4835	3.10	20241209	9570	-47.91	20231228	4835	3.10	20241209	1.78	N	306040	500	49 억	166972	N	N	N	N
25	20241227	091201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5100	10	2	0.20	2531040	502	5.32	5010	5180	5010	6610	3570	5090	5041.91	1.69	0	-154	5230	5160	5080	5010	4930	5195	5045	49	1520	500	3660	10	1	9865828	503	3.83	0.36	12	0.01	1330.00	14073.00	10130	20231221	-49.65	4835	20241209	5.48	9530	-46.48	20240102	4835	5.48	20241209	9570	-46.71	20231228	4835	5.48	20241209	1.78	N	306040	500	49 억	166972	N	N	N	N
26	20241226	161152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	110	2	2.21	47417770	9384	29.10	5020	5150	5000	6470	3490	4980	5052.74	1.69	0	434	5313	5146	5063	4896	4813	5105	4855	49	1490	500	3580	10	1	9865828	502	3.83	0.36	12	0.10	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	9950	-48.84	20231226	4835	5.27	20241209	1.80	N	306040	500	49 억	166518	N	N	N	N
27	20241226	151149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	70	2	1.41	38855850	7701	23.88	5020	5150	5000	6470	3490	4980	5045.56	1.69	0	676	5313	5146	5063	4896	4813	5105	4855	49	1490	500	3580	10	1	9865828	498	3.80	0.36	12	0.08	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	9950	-49.25	20231226	4835	4.45	20241209	1.80	N	306040	500	49 억	166518	N	N	N	N
28	20241226	141147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	70	2	1.41	38070570	7545	23.40	5020	5150	5000	6470	3490	4980	5045.80	1.69	0	684	5313	5146	5063	4896	4813	5105	4855	49	1490	500	3580	10	1	9865828	498	3.80	0.36	12	0.08	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	9950	-49.25	20231226	4835	4.45	20241209	1.80	N	306040	500	49 억	166518	N	N	N	N
29	20241226	131148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	60	2	1.20	32048900	6343	19.67	5020	5150	5020	6470	3490	4980	5052.64	1.69	0	684	5313	5146	5063	4896	4813	5105	4855	49	1490	500	3580	10	1	9865828	497	3.79	0.36	12	0.06	1330.00	14073.00	10130	20231221	-50.25	4835	20241209	4.24	9530	-47.11	20240102	4835	4.24	20241209	9950	-49.35	20231226	4835	4.24	20241209	1.80	N	306040	500	49 억	166518	N	N	N	N
30	20241226	121145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	80	2	1.61	29314260	5801	17.99	5020	5150	5020	6470	3490	4980	5053.31	1.69	0	526	5313	5146	5063	4896	4813	5105	4855	49	1490	500	3580	10	1	9865828	499	3.80	0.36	12	0.06	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	9950	-49.15	20231226	4835	4.65	20241209	1.80	N	306040	500	49 억	166518	N	N	N	N
31	20241226	111144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	80	2	1.61	27662790	5475	16.98	5020	5150	5020	6470	3490	4980	5052.56	1.69	0	294	5313	5146	5063	4896	4813	5105	4855	49	1490	500	3580	10	1	9865828	499	3.80	0.36	12	0.06	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	9950	-49.15	20231226	4835	4.65	20241209	1.80	N	306040	500	49 억	166518	N	N	N	N
32	20241226	101149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	110	2	2.21	15967820	3169	9.83	5020	5150	5020	6470	3490	4980	5038.76	1.69	0	-363	5313	5146	5063	4896	4813	5105	4855	49	1490	500	3580	10	1	9865828	502	3.83	0.36	12	0.03	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	9950	-48.84	20231226	4835	5.27	20241209	1.80	N	306040	500	49 억	166518	N	N	N	N
33	20241226	091150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	80	2	1.61	7519660	1495	4.64	5020	5150	5020	6470	3490	4980	5029.87	1.69	0	-194	5313	5146	5063	4896	4813	5105	4855	49	1490	500	3580	10	1	9865828	499	3.80	0.36	12	0.02	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	9950	-49.15	20231226	4835	4.65	20241209	1.80	N	306040	500	49 억	166518	N	N	N	N
34	20241224	161147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	-190	5	-3.68	158283545	31422	284.26	5230	5230	4980	6720	3620	5170	5037.35	1.69	0	-543	5350	5260	5150	5060	4950	5305	5105	49	1550	500	3720	5	1	9865828	491	3.74	0.35	12	0.32	1330.00	14073.00	10130	20231221	-50.84	4835	20241209	3.00	9530	-47.74	20240102	4835	3.00	20241209	9950	-49.95	20231226	4835	3.00	20241209	1.74	N	306040	500	49 억	167061	N	N	N	N
35	20241224	151147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5000	-170	5	-3.29	143224145	28404	256.96	5230	5230	4995	6720	3620	5170	5042.39	1.69	0	-111	5350	5260	5150	5060	4950	5305	5105	49	1550	500	3720	10	1	9865828	493	3.76	0.36	12	0.29	1330.00	14073.00	10130	20231221	-50.64	4835	20241209	3.41	9530	-47.53	20240102	4835	3.41	20241209	9950	-49.75	20231226	4835	3.41	20241209	1.74	N	306040	500	49 억	167061	N	N	N	N
36	20241224	141143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5010	-160	5	-3.09	116788400	23129	209.24	5230	5230	4995	6720	3620	5170	5049.44	1.69	0	164	5350	5260	5150	5060	4950	5305	5105	49	1550	500	3720	10	1	9865828	494	3.77	0.36	12	0.23	1330.00	14073.00	10130	20231221	-50.54	4835	20241209	3.62	9530	-47.43	20240102	4835	3.62	20241209	9950	-49.65	20231226	4835	3.62	20241209	1.74	N	306040	500	49 억	167061	N	N	N	N
37	20241224	131145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	-130	5	-2.51	80048870	15790	142.84	5230	5230	5030	6720	3620	5170	5069.59	1.69	0	632	5350	5260	5150	5060	4950	5305	5105	49	1550	500	3720	10	1	9865828	497	3.79	0.36	12	0.16	1330.00	14073.00	10130	20231221	-50.25	4835	20241209	4.24	9530	-47.11	20240102	4835	4.24	20241209	9950	-49.35	20231226	4835	4.24	20241209	1.74	N	306040	500	49 억	167061	N	N	N	N
38	20241224	121147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	-80	5	-1.55	69627920	13728	124.19	5230	5230	5030	6720	3620	5170	5071.96	1.69	0	633	5350	5260	5150	5060	4950	5305	5105	49	1550	500	3720	10	1	9865828	502	3.83	0.36	12	0.14	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	9950	-48.84	20231226	4835	5.27	20241209	1.74	N	306040	500	49 억	167061	N	N	N	N
39	20241224	111147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	-100	5	-1.93	64973680	12813	115.91	5230	5230	5030	6720	3620	5170	5070.92	1.69	0	598	5350	5260	5150	5060	4950	5305	5105	49	1550	500	3720	10	1	9865828	500	3.81	0.36	12	0.13	1330.00	14073.00	10130	20231221	-49.95	4835	20241209	4.86	9530	-46.80	20240102	4835	4.86	20241209	9950	-49.05	20231226	4835	4.86	20241209	1.74	N	306040	500	49 억	167061	N	N	N	N
40	20241224	101145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	-110	5	-2.13	44615710	8783	79.46	5230	5230	5030	6720	3620	5170	5079.78	1.69	0	658	5350	5260	5150	5060	4950	5305	5105	49	1550	500	3720	10	1	9865828	499	3.80	0.36	12	0.09	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	9950	-49.15	20231226	4835	4.65	20241209	1.74	N	306040	500	49 억	167061	N	N	N	N
41	20241224	091152	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5210	40	2	0.77	4462990	862	7.80	5230	5230	5160	6720	3620	5170	5177.48	1.69	0	-82	5350	5260	5150	5060	4950	5305	5105	49	1550	500	3720	10	1	9865828	514	3.92	0.37	12	0.01	1330.00	14073.00	10130	20231221	-48.57	4835	20241209	7.76	9530	-45.33	20240102	4835	7.76	20241209	9950	-47.64	20231226	4835	7.76	20241209	1.74	N	306040	500	49 억	167061	N	N	N	N
42	20241223	161136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	110	2	2.17	56191240	11044	78.17	5060	5240	5040	6570	3550	5060	5087.87	1.69	0	558	5183	5121	5028	4966	4873	5152	4997	49	1510	500	3640	10	1	9865828	510	3.89	0.37	12	0.11	1330.00	14073.00	10130	20231221	-48.96	4835	20241209	6.93	9530	-45.75	20240102	4835	6.93	20241209	9950	-48.04	20231226	4835	6.93	20241209	1.66	N	306040	500	49 억	166661	N	N	N	N
43	20241223	151141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	10	2	0.20	46275270	9113	64.50	5060	5240	5040	6570	3550	5060	5077.94	1.69	0	979	5183	5121	5028	4966	4873	5152	4997	49	1510	500	3640	10	1	9865828	500	3.81	0.36	12	0.09	1330.00	14073.00	10130	20231221	-49.95	4835	20241209	4.86	9530	-46.80	20240102	4835	4.86	20241209	9950	-49.05	20231226	4835	4.86	20241209	1.66	N	306040	500	49 억	166661	N	N	N	N
44	20241223	141137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5080	20	2	0.40	39881060	7855	55.60	5060	5240	5040	6570	3550	5060	5077.16	1.69	0	1235	5183	5121	5028	4966	4873	5152	4997	49	1510	500	3640	10	1	9865828	501	3.82	0.36	12	0.08	1330.00	14073.00	10130	20231221	-49.85	4835	20241209	5.07	9530	-46.69	20240102	4835	5.07	20241209	9950	-48.94	20231226	4835	5.07	20241209	1.66	N	306040	500	49 억	166661	N	N	N	N
45	20241223	131137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	30	2	0.59	34484720	6789	48.05	5060	5240	5040	6570	3550	5060	5079.50	1.69	0	900	5183	5121	5028	4966	4873	5152	4997	49	1510	500	3640	10	1	9865828	502	3.83	0.36	12	0.07	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	9950	-48.84	20231226	4835	5.27	20241209	1.66	N	306040	500	49 억	166661	N	N	N	N
46	20241223	121139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	0	3	0.00	23814740	4687	33.18	5060	5240	5040	6570	3550	5060	5081.02	1.69	0	1082	5183	5121	5028	4966	4873	5152	4997	49	1510	500	3640	10	1	9865828	499	3.80	0.36	12	0.05	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	9950	-49.15	20231226	4835	4.65	20241209	1.66	N	306040	500	49 억	166661	N	N	N	N
47	20241223	111135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	-10	5	-0.20	18982880	3731	26.41	5060	5240	5050	6570	3550	5060	5087.88	1.69	0	704	5183	5121	5028	4966	4873	5152	4997	49	1510	500	3640	10	1	9865828	498	3.80	0.36	12	0.04	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	9950	-49.25	20231226	4835	4.45	20241209	1.66	N	306040	500	49 억	166661	N	N	N	N
48	20241223	101129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	10	2	0.20	18228770	3582	25.35	5060	5240	5060	6570	3550	5060	5088.99	1.69	0	700	5183	5121	5028	4966	4873	5152	4997	49	1510	500	3640	10	1	9865828	500	3.81	0.36	12	0.04	1330.00	14073.00	10130	20231221	-49.95	4835	20241209	4.86	9530	-46.80	20240102	4835	4.86	20241209	9950	-49.05	20231226	4835	4.86	20241209	1.66	N	306040	500	49 억	166661	N	N	N	N
49	20241223	091135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	10	2	0.20	14220110	2793	19.77	5060	5240	5060	6570	3550	5060	5091.34	1.69	0	797	5183	5121	5028	4966	4873	5152	4997	49	1510	500	3640	10	1	9865828	500	3.81	0.36	12	0.03	1330.00	14073.00	10130	20231221	-49.95	4835	20241209	4.86	9530	-46.80	20240102	4835	4.86	20241209	9950	-49.05	20231226	4835	4.86	20241209	1.66	N	306040	500	49 억	166661	N	N	N	N
50	20241220	161130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	-30	5	-0.59	70201930	14090	40.10	5030	5090	4935	6610	3570	5090	4982.39	1.72	0	-2712	5280	5185	5085	4990	4890	5135	4940	49	1520	500	3660	10	1	9865828	499	3.80	0.36	12	0.14	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	10130	-50.05	20231221	4835	4.65	20241209	1.63	N	306040	500	49 억	169368	N	N	N	N
51	20241220	151134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5020	-70	5	-1.38	55144180	11071	31.51	5030	5090	4935	6610	3570	5090	4980.96	1.72	0	-2548	5280	5185	5085	4990	4890	5135	4940	49	1520	500	3660	10	1	9865828	495	3.77	0.36	12	0.11	1330.00	14073.00	10130	20231221	-50.44	4835	20241209	3.83	9530	-47.32	20240102	4835	3.83	20241209	10130	-50.44	20231221	4835	3.83	20241209	1.63	N	306040	500	49 억	169368	N	N	N	N
52	20241220	141131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	-40	5	-0.79	54233365	10890	30.99	5030	5090	4935	6610	3570	5090	4980.11	1.72	0	-2479	5280	5185	5085	4990	4890	5135	4940	49	1520	500	3660	10	1	9865828	498	3.80	0.36	12	0.11	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	10130	-50.15	20231221	4835	4.45	20241209	1.63	N	306040	500	49 억	169368	N	N	N	N
53	20241220	131130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4975	-115	5	-2.26	43999790	8841	25.16	5030	5030	4935	6610	3570	5090	4976.79	1.72	0	-2147	5280	5185	5085	4990	4890	5135	4940	49	1520	500	3660	5	1	9865828	491	3.74	0.35	12	0.09	1330.00	14073.00	10130	20231221	-50.89	4835	20241209	2.90	9530	-47.80	20240102	4835	2.90	20241209	10130	-50.89	20231221	4835	2.90	20241209	1.63	N	306040	500	49 억	169368	N	N	N	N
54	20241220	121129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	-110	5	-2.16	42300635	8500	24.19	5030	5030	4935	6610	3570	5090	4976.55	1.72	0	-2083	5280	5185	5085	4990	4890	5135	4940	49	1520	500	3660	5	1	9865828	491	3.74	0.35	12	0.09	1330.00	14073.00	10130	20231221	-50.84	4835	20241209	3.00	9530	-47.74	20240102	4835	3.00	20241209	10130	-50.84	20231221	4835	3.00	20241209	1.63	N	306040	500	49 억	169368	N	N	N	N
55	20241220	111129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4980	-110	5	-2.16	30619785	6150	17.50	5030	5030	4935	6610	3570	5090	4978.83	1.72	0	-1983	5280	5185	5085	4990	4890	5135	4940	49	1520	500	3660	5	1	9865828	491	3.74	0.35	12	0.06	1330.00	14073.00	10130	20231221	-50.84	4835	20241209	3.00	9530	-47.74	20240102	4835	3.00	20241209	10130	-50.84	20231221	4835	3.00	20241209	1.63	N	306040	500	49 억	169368	N	N	N	N
56	20241220	101130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4990	-100	5	-1.96	10658280	2139	6.09	5030	5030	4935	6610	3570	5090	4982.83	1.72	0	-1120	5280	5185	5085	4990	4890	5135	4940	49	1520	500	3660	5	1	9865828	492	3.75	0.35	12	0.02	1330.00	14073.00	10130	20231221	-50.74	4835	20241209	3.21	9530	-47.64	20240102	4835	3.21	20241209	10130	-50.74	20231221	4835	3.21	20241209	1.63	N	306040	500	49 억	169368	N	N	N	N
57	20241220	091132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	-140	5	-2.75	4789650	959	2.73	5030	5030	4950	6610	3570	5090	4994.42	1.72	0	-658	5280	5185	5085	4990	4890	5135	4940	49	1520	500	3660	5	1	9865828	488	3.72	0.35	12	0.01	1330.00	14073.00	10130	20231221	-51.14	4835	20241209	2.38	9530	-48.06	20240102	4835	2.38	20241209	10130	-51.14	20231221	4835	2.38	20241209	1.63	N	306040	500	49 억	169368	N	N	N	N
58	20241219	161126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	-100	5	-1.93	168349655	33463	192.88	5180	5180	4985	6740	3640	5190	5030.85	1.71	0	512	5336	5262	5146	5072	4956	5300	5110	49	1550	500	3730	10	1	9865828	502	3.83	0.36	12	0.34	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.59	N	306040	500	49 억	168857	N	N	N	N
59	20241219	151125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5010	-180	5	-3.47	158974665	31602	182.15	5180	5180	4985	6740	3640	5190	5030.53	1.71	0	745	5336	5262	5146	5072	4956	5300	5110	49	1550	500	3730	10	1	9865828	494	3.77	0.36	12	0.32	1330.00	14073.00	10130	20231221	-50.54	4835	20241209	3.62	9530	-47.43	20240102	4835	3.62	20241209	10130	-50.54	20231221	4835	3.62	20241209	1.59	N	306040	500	49 억	168857	N	N	N	N
60	20241219	141127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5020	-170	5	-3.28	134954110	26796	154.45	5180	5180	4995	6740	3640	5190	5036.35	1.71	0	991	5336	5262	5146	5072	4956	5300	5110	49	1550	500	3730	10	1	9865828	495	3.77	0.36	12	0.27	1330.00	14073.00	10130	20231221	-50.44	4835	20241209	3.83	9530	-47.32	20240102	4835	3.83	20241209	10130	-50.44	20231221	4835	3.83	20241209	1.59	N	306040	500	49 억	168857	N	N	N	N
61	20241219	131125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5010	-180	5	-3.47	122856225	24381	140.53	5180	5180	4995	6740	3640	5190	5039.02	1.71	0	1013	5336	5262	5146	5072	4956	5300	5110	49	1550	500	3730	10	1	9865828	494	3.77	0.36	12	0.25	1330.00	14073.00	10130	20231221	-50.54	4835	20241209	3.62	9530	-47.43	20240102	4835	3.62	20241209	10130	-50.54	20231221	4835	3.62	20241209	1.59	N	306040	500	49 억	168857	N	N	N	N
62	20241219	121128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	-120	5	-2.31	67191020	13274	76.51	5180	5180	5010	6740	3640	5190	5061.85	1.71	0	329	5336	5262	5146	5072	4956	5300	5110	49	1550	500	3730	10	1	9865828	500	3.81	0.36	12	0.13	1330.00	14073.00	10130	20231221	-49.95	4835	20241209	4.86	9530	-46.80	20240102	4835	4.86	20241209	10130	-49.95	20231221	4835	4.86	20241209	1.59	N	306040	500	49 억	168857	N	N	N	N
63	20241219	111124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	-140	5	-2.70	50180320	9893	57.02	5180	5180	5050	6740	3640	5190	5072.31	1.71	0	80	5336	5262	5146	5072	4956	5300	5110	49	1550	500	3730	10	1	9865828	498	3.80	0.36	12	0.10	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	10130	-50.15	20231221	4835	4.45	20241209	1.59	N	306040	500	49 억	168857	N	N	N	N
64	20241219	101118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5110	-80	5	-1.54	26474440	5218	30.08	5180	5180	5050	6740	3640	5190	5073.68	1.71	0	447	5336	5262	5146	5072	4956	5300	5110	49	1550	500	3730	10	1	9865828	504	3.84	0.36	12	0.05	1330.00	14073.00	10130	20231221	-49.56	4835	20241209	5.69	9530	-46.38	20240102	4835	5.69	20241209	10130	-49.56	20231221	4835	5.69	20241209	1.59	N	306040	500	49 억	168857	N	N	N	N
65	20241219	091128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5130	-60	5	-1.16	513440	100	0.58	5180	5180	5090	6740	3640	5190	5134.40	1.71	0	-43	5336	5262	5146	5072	4956	5300	5110	49	1550	500	3730	10	1	9865828	506	3.86	0.36	12	0.00	1330.00	14073.00	10130	20231221	-49.36	4835	20241209	6.10	9530	-46.17	20240102	4835	6.10	20241209	10130	-49.36	20231221	4835	6.10	20241209	1.59	N	306040	500	49 억	168857	N	N	N	N
66	20241218	161122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5190	70	2	1.37	87407040	17133	152.69	5180	5220	5030	6650	3590	5120	5101.64	1.69	0	1989	5293	5206	5113	5026	4933	5250	5070	49	1530	500	3680	10	1	9865828	512	3.90	0.37	12	0.17	1330.00	14073.00	10130	20231221	-48.77	4835	20241209	7.34	9530	-45.54	20240102	4835	7.34	20241209	10130	-48.77	20231221	4835	7.34	20241209	1.60	N	306040	500	49 억	166868	N	Y	N	N
67	20241218	151126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	-30	5	-0.59	56043130	11005	98.08	5180	5220	5030	6650	3590	5120	5092.52	1.69	0	1933	5293	5206	5113	5026	4933	5250	5070	49	1530	500	3680	10	1	9865828	502	3.83	0.36	12	0.11	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.60	N	306040	500	49 억	166868	N	N	N	N
68	20241218	141124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	-30	5	-0.59	52816050	10372	92.43	5180	5220	5030	6650	3590	5120	5092.18	1.69	0	1744	5293	5206	5113	5026	4933	5250	5070	49	1530	500	3680	10	1	9865828	502	3.83	0.36	12	0.11	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.60	N	306040	500	49 억	166868	N	N	N	N
69	20241218	131125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	0	3	0.00	37935040	7454	66.43	5180	5220	5030	6650	3590	5120	5089.22	1.69	0	1658	5293	5206	5113	5026	4933	5250	5070	49	1530	500	3680	10	1	9865828	505	3.85	0.36	12	0.08	1330.00	14073.00	10130	20231221	-49.46	4835	20241209	5.89	9530	-46.27	20240102	4835	5.89	20241209	10130	-49.46	20231221	4835	5.89	20241209	1.60	N	306040	500	49 억	166868	N	N	N	N
70	20241218	121117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	0	3	0.00	37629520	7394	65.89	5180	5220	5030	6650	3590	5120	5089.20	1.69	0	1606	5293	5206	5113	5026	4933	5250	5070	49	1530	500	3680	10	1	9865828	505	3.85	0.36	12	0.07	1330.00	14073.00	10130	20231221	-49.46	4835	20241209	5.89	9530	-46.27	20240102	4835	5.89	20241209	10130	-49.46	20231221	4835	5.89	20241209	1.60	N	306040	500	49 억	166868	N	N	N	N
71	20241218	111121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	-50	5	-0.98	34041590	6690	59.62	5180	5220	5030	6650	3590	5120	5088.43	1.69	0	1660	5293	5206	5113	5026	4933	5250	5070	49	1530	500	3680	10	1	9865828	500	3.81	0.36	12	0.07	1330.00	14073.00	10130	20231221	-49.95	4835	20241209	4.86	9530	-46.80	20240102	4835	4.86	20241209	10130	-49.95	20231221	4835	4.86	20241209	1.60	N	306040	500	49 억	166868	N	N	N	N
72	20241218	101124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5130	10	2	0.20	17593330	3450	30.75	5180	5220	5030	6650	3590	5120	5099.52	1.69	0	931	5293	5206	5113	5026	4933	5250	5070	49	1530	500	3680	10	1	9865828	506	3.86	0.36	12	0.03	1330.00	14073.00	10130	20231221	-49.36	4835	20241209	6.10	9530	-46.17	20240102	4835	6.10	20241209	10130	-49.36	20231221	4835	6.10	20241209	1.60	N	306040	500	49 억	166868	N	N	N	N
73	20241218	091128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5110	-10	5	-0.20	8414650	1646	14.67	5180	5220	5090	6650	3590	5120	5112.18	1.69	0	818	5293	5206	5113	5026	4933	5250	5070	49	1530	500	3680	10	1	9865828	504	3.84	0.36	12	0.02	1330.00	14073.00	10130	20231221	-49.56	4835	20241209	5.69	9530	-46.38	20240102	4835	5.69	20241209	10130	-49.56	20231221	4835	5.69	20241209	1.60	N	306040	500	49 억	166868	N	N	N	N
74	20241217	161119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	30	2	0.59	57310680	11215	37.89	5100	5200	5020	6610	3570	5090	5110.16	1.71	0	-1614	5356	5222	5106	4972	4856	5290	5040	49	1520	500	3660	10	1	9865828	505	3.85	0.36	12	0.11	1330.00	14073.00	10130	20231221	-49.46	4835	20241209	5.89	9530	-46.27	20240102	4835	5.89	20241209	10130	-49.46	20231221	4835	5.89	20241209	1.66	N	306040	500	49 억	168386	N	N	N	N
75	20241217	151124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	0	3	0.00	49529450	9688	32.73	5100	5200	5020	6610	3570	5090	5112.45	1.71	0	-1755	5356	5222	5106	4972	4856	5290	5040	49	1520	500	3660	10	1	9865828	502	3.83	0.36	12	0.10	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.66	N	306040	500	49 억	168386	N	N	N	N
76	20241217	141115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	0	3	0.00	45802530	8956	30.26	5100	5200	5020	6610	3570	5090	5114.17	1.71	0	-1769	5356	5222	5106	4972	4856	5290	5040	49	1520	500	3660	10	1	9865828	502	3.83	0.36	12	0.09	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.66	N	306040	500	49 억	168386	N	N	N	N
77	20241217	131111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5080	-10	5	-0.20	45467040	8890	30.04	5100	5200	5020	6610	3570	5090	5114.40	1.71	0	-1760	5356	5222	5106	4972	4856	5290	5040	49	1520	500	3660	10	1	9865828	501	3.82	0.36	12	0.09	1330.00	14073.00	10130	20231221	-49.85	4835	20241209	5.07	9530	-46.69	20240102	4835	5.07	20241209	10130	-49.85	20231221	4835	5.07	20241209	1.66	N	306040	500	49 억	168386	N	N	N	N
78	20241217	121042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	0	3	0.00	45324700	8862	29.94	5100	5200	5020	6610	3570	5090	5114.50	1.71	0	-1760	5356	5222	5106	4972	4856	5290	5040	49	1520	500	3660	10	1	9865828	502	3.83	0.36	12	0.09	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.66	N	306040	500	49 억	168386	N	N	N	N
79	20241217	111058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	0	3	0.00	42283870	8263	27.92	5100	5200	5020	6610	3570	5090	5117.25	1.71	0	-2121	5356	5222	5106	4972	4856	5290	5040	49	1520	500	3660	10	1	9865828	502	3.83	0.36	12	0.08	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.66	N	306040	500	49 억	168386	N	N	N	N
80	20241217	101105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5100	10	2	0.20	38555760	7525	25.42	5100	5200	5080	6610	3570	5090	5123.69	1.71	0	-2100	5356	5222	5106	4972	4856	5290	5040	49	1520	500	3660	10	1	9865828	503	3.83	0.36	12	0.08	1330.00	14073.00	10130	20231221	-49.65	4835	20241209	5.48	9530	-46.48	20240102	4835	5.48	20241209	10130	-49.65	20231221	4835	5.48	20241209	1.66	N	306040	500	49 억	168386	N	N	N	N
81	20241217	091121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5140	50	2	0.98	9399750	1842	6.22	5100	5200	5080	6610	3570	5090	5103.01	1.71	0	-1250	5356	5222	5106	4972	4856	5290	5040	49	1520	500	3660	10	1	9865828	507	3.86	0.37	12	0.02	1330.00	14073.00	10130	20231221	-49.26	4835	20241209	6.31	9530	-46.07	20240102	4835	6.31	20241209	10130	-49.26	20231221	4835	6.31	20241209	1.66	N	306040	500	49 억	168386	N	N	N	N
82	20241216	161111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	10	2	0.20	147409070	29200	152.03	5080	5240	4990	6600	3560	5080	5048.22	1.72	0	-1459	5186	5132	5046	4992	4906	5090	4950	49	1520	500	3650	10	1	9865828	502	3.83	0.36	12	0.30	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.65	N	306040	500	49 억	169945	N	N	N	N
83	20241216	151121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5020	-60	5	-1.18	97647130	19364	100.82	5080	5240	4990	6600	3560	5080	5042.71	1.72	0	-661	5186	5132	5046	4992	4906	5090	4950	49	1520	500	3650	10	1	9865828	495	3.77	0.36	12	0.20	1330.00	14073.00	10130	20231221	-50.44	4835	20241209	3.83	9530	-47.32	20240102	4835	3.83	20241209	10130	-50.44	20231221	4835	3.83	20241209	1.65	N	306040	500	49 억	169945	N	N	N	N
84	20241216	141119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	-40	5	-0.79	75763065	14986	78.02	5080	5240	4995	6600	3560	5080	5055.59	1.72	0	-1244	5186	5132	5046	4992	4906	5090	4950	49	1520	500	3650	10	1	9865828	497	3.79	0.36	12	0.15	1330.00	14073.00	10130	20231221	-50.25	4835	20241209	4.24	9530	-47.11	20240102	4835	4.24	20241209	10130	-50.25	20231221	4835	4.24	20241209	1.65	N	306040	500	49 억	169945	N	N	N	N
85	20241216	131121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	-20	5	-0.39	61268475	12091	62.95	5080	5240	4995	6600	3560	5080	5067.28	1.72	0	-1250	5186	5132	5046	4992	4906	5090	4950	49	1520	500	3650	10	1	9865828	499	3.80	0.36	12	0.12	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	10130	-50.05	20231221	4835	4.65	20241209	1.65	N	306040	500	49 억	169945	N	N	N	N
86	20241216	121119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	-40	5	-0.79	50648975	9974	51.93	5080	5240	4995	6600	3560	5080	5078.10	1.72	0	-1613	5186	5132	5046	4992	4906	5090	4950	49	1520	500	3650	10	1	9865828	497	3.79	0.36	12	0.10	1330.00	14073.00	10130	20231221	-50.25	4835	20241209	4.24	9530	-47.11	20240102	4835	4.24	20241209	10130	-50.25	20231221	4835	4.24	20241209	1.65	N	306040	500	49 억	169945	N	N	N	N
87	20241216	111119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5020	-60	5	-1.18	46688775	9188	47.84	5080	5240	4995	6600	3560	5080	5081.49	1.72	0	-1512	5186	5132	5046	4992	4906	5090	4950	49	1520	500	3650	10	1	9865828	495	3.77	0.36	12	0.09	1330.00	14073.00	10130	20231221	-50.44	4835	20241209	3.83	9530	-47.32	20240102	4835	3.83	20241209	10130	-50.44	20231221	4835	3.83	20241209	1.65	N	306040	500	49 억	169945	N	N	N	N
88	20241216	101120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5080	0	3	0.00	39186965	7705	40.12	5080	5240	4995	6600	3560	5080	5085.91	1.72	0	-1810	5186	5132	5046	4992	4906	5090	4950	49	1520	500	3650	10	1	9865828	501	3.82	0.36	12	0.08	1330.00	14073.00	10130	20231221	-49.85	4835	20241209	5.07	9530	-46.69	20240102	4835	5.07	20241209	10130	-49.85	20231221	4835	5.07	20241209	1.65	N	306040	500	49 억	169945	N	N	N	N
89	20241216	091120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5150	70	2	1.38	16279555	3200	16.66	5080	5240	4995	6600	3560	5080	5087.36	1.72	0	-712	5186	5132	5046	4992	4906	5090	4950	49	1520	500	3650	10	1	9865828	508	3.87	0.37	12	0.03	1330.00	14073.00	10130	20231221	-49.16	4835	20241209	6.51	9530	-45.96	20240102	4835	6.51	20241209	10130	-49.16	20231221	4835	6.51	20241209	1.65	N	306040	500	49 억	169945	N	N	N	N
90	20241213	161111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5080	30	2	0.59	95577065	19066	96.42	5100	5100	4960	6560	3540	5050	5012.51	1.71	0	1397	5290	5170	5080	4960	4870	5125	4915	49	1510	500	3630	10	1	9865828	501	3.82	0.36	12	0.19	1330.00	14073.00	10130	20231221	-49.85	4835	20241209	5.07	9530	-46.69	20240102	4835	5.07	20241209	10130	-49.85	20231221	4835	5.07	20241209	1.59	N	306040	500	49 억	168548	N	N	N	N
91	20241213	151117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5020	-30	5	-0.59	82367905	16451	83.20	5100	5100	4960	6560	3540	5050	5006.86	1.71	0	1521	5290	5170	5080	4960	4870	5125	4915	49	1510	500	3630	10	1	9865828	495	3.77	0.36	12	0.17	1330.00	14073.00	10130	20231221	-50.44	4835	20241209	3.83	9530	-47.32	20240102	4835	3.83	20241209	10130	-50.44	20231221	4835	3.83	20241209	1.59	N	306040	500	49 억	168548	N	N	N	N
92	20241213	141117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4995	-55	5	-1.09	75878900	15153	76.63	5100	5100	4960	6560	3540	5050	5007.52	1.71	0	1627	5290	5170	5080	4960	4870	5125	4915	49	1510	500	3630	5	1	9865828	493	3.76	0.35	12	0.15	1330.00	14073.00	10130	20231221	-50.69	4835	20241209	3.31	9530	-47.59	20240102	4835	3.31	20241209	10130	-50.69	20231221	4835	3.31	20241209	1.59	N	306040	500	49 억	168548	N	N	N	N
93	20241213	131118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5030	-20	5	-0.40	58331715	11636	58.85	5100	5100	4975	6560	3540	5050	5013.04	1.71	0	963	5290	5170	5080	4960	4870	5125	4915	49	1510	500	3630	10	1	9865828	496	3.78	0.36	12	0.12	1330.00	14073.00	10130	20231221	-50.35	4835	20241209	4.03	9530	-47.22	20240102	4835	4.03	20241209	10130	-50.35	20231221	4835	4.03	20241209	1.59	N	306040	500	49 억	168548	N	N	N	N
94	20241213	121117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	20	2	0.40	21003985	4166	21.07	5100	5100	4990	6560	3540	5050	5041.76	1.71	0	586	5290	5170	5080	4960	4870	5125	4915	49	1510	500	3630	10	1	9865828	500	3.81	0.36	12	0.04	1330.00	14073.00	10130	20231221	-49.95	4835	20241209	4.86	9530	-46.80	20240102	4835	4.86	20241209	10130	-49.95	20231221	4835	4.86	20241209	1.59	N	306040	500	49 억	168548	N	N	N	N
95	20241213	111116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	10	2	0.20	15603985	3100	15.68	5100	5100	4990	6560	3540	5050	5033.54	1.71	0	146	5290	5170	5080	4960	4870	5125	4915	49	1510	500	3630	10	1	9865828	499	3.80	0.36	12	0.03	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	10130	-50.05	20231221	4835	4.65	20241209	1.59	N	306040	500	49 억	168548	N	N	N	N
96	20241213	101108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	10	2	0.20	13757865	2735	13.83	5100	5100	4990	6560	3540	5050	5030.30	1.71	0	240	5290	5170	5080	4960	4870	5125	4915	49	1510	500	3630	10	1	9865828	499	3.80	0.36	12	0.03	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	10130	-50.05	20231221	4835	4.65	20241209	1.59	N	306040	500	49 억	168548	N	N	N	N
97	20241213	091112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	0	3	0.00	218990	43	0.22	5100	5100	5050	6560	3540	5050	5092.79	1.71	0	-9	5290	5170	5080	4960	4870	5125	4915	49	1510	500	3630	10	1	9865828	498	3.80	0.36	12	0.00	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	10130	-50.15	20231221	4835	4.45	20241209	1.59	N	306040	500	49 억	168548	N	N	N	N
98	20241212	161116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	-80	5	-1.56	99855400	19756	117.60	5130	5200	4990	6660	3600	5130	5054.43	1.70	0	433	5256	5192	5086	5022	4916	5225	5055	49	1530	500	3690	10	1	9865828	498	3.80	0.36	12	0.20	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	10130	-50.15	20231221	4835	4.45	20241209	1.58	N	306040	500	49 억	168115	N	N	N	N
99	20241212	151110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5070	-60	5	-1.17	89014370	17612	104.83	5130	5200	4990	6660	3600	5130	5054.19	1.70	0	576	5256	5192	5086	5022	4916	5225	5055	49	1530	500	3690	10	1	9865828	500	3.81	0.36	12	0.18	1330.00	14073.00	10130	20231221	-49.95	4835	20241209	4.86	9530	-46.80	20240102	4835	4.86	20241209	10130	-49.95	20231221	4835	4.86	20241209	1.58	N	306040	500	49 억	168115	N	N	N	N
100	20241212	141108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5040	-90	5	-1.75	73872590	14613	86.98	5130	5200	4990	6660	3600	5130	5055.27	1.70	0	16	5256	5192	5086	5022	4916	5225	5055	49	1530	500	3690	10	1	9865828	497	3.79	0.36	12	0.15	1330.00	14073.00	10130	20231221	-50.25	4835	20241209	4.24	9530	-47.11	20240102	4835	4.24	20241209	10130	-50.25	20231221	4835	4.24	20241209	1.58	N	306040	500	49 억	168115	N	N	N	N
101	20241212	131055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5030	-100	5	-1.95	68879190	13621	81.08	5130	5200	4990	6660	3600	5130	5056.84	1.70	0	8	5256	5192	5086	5022	4916	5225	5055	49	1530	500	3690	10	1	9865828	496	3.78	0.36	12	0.14	1330.00	14073.00	10130	20231221	-50.35	4835	20241209	4.03	9530	-47.22	20240102	4835	4.03	20241209	10130	-50.35	20231221	4835	4.03	20241209	1.58	N	306040	500	49 억	168115	N	N	N	N
102	20241212	121050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	-40	5	-0.78	42155920	8297	49.39	5130	5200	5040	6660	3600	5130	5080.86	1.70	0	-213	5256	5192	5086	5022	4916	5225	5055	49	1530	500	3690	10	1	9865828	502	3.83	0.36	12	0.08	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.58	N	306040	500	49 억	168115	N	N	N	N
103	20241212	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5110	-20	5	-0.39	17540910	3443	20.49	5130	5200	5050	6660	3600	5130	5094.66	1.70	0	-217	5256	5192	5086	5022	4916	5225	5055	49	1530	500	3690	10	1	9865828	504	3.84	0.36	12	0.03	1330.00	14073.00	10130	20231221	-49.56	4835	20241209	5.69	9530	-46.38	20240102	4835	5.69	20241209	10130	-49.56	20231221	4835	5.69	20241209	1.58	N	306040	500	49 억	168115	N	N	N	N
104	20241212	101059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	-80	5	-1.56	13138770	2580	15.36	5130	5200	5050	6660	3600	5130	5092.55	1.70	0	-236	5256	5192	5086	5022	4916	5225	5055	49	1530	500	3690	10	1	9865828	498	3.80	0.36	12	0.03	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	10130	-50.15	20231221	4835	4.45	20241209	1.58	N	306040	500	49 억	168115	N	N	N	N
105	20241212	091109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5090	-40	5	-0.78	2194440	430	2.56	5130	5150	5070	6660	3600	5130	5103.35	1.70	0	-106	5256	5192	5086	5022	4916	5225	5055	49	1530	500	3690	10	1	9865828	502	3.83	0.36	12	0.00	1330.00	14073.00	10130	20231221	-49.75	4835	20241209	5.27	9530	-46.59	20240102	4835	5.27	20241209	10130	-49.75	20231221	4835	5.27	20241209	1.58	N	306040	500	49 억	168115	N	N	N	N
106	20241211	161102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5130	80	2	1.58	82267920	16370	71.56	5050	5150	4980	6560	3540	5050	5024.75	1.68	0	2150	5313	5181	5008	4876	4703	5247	4942	49	1510	500	3630	10	1	9865828	506	3.86	0.36	12	0.17	1330.00	14073.00	10130	20231221	-49.36	4835	20241209	6.10	9530	-46.17	20240102	4835	6.10	20241209	10130	-49.36	20231221	4835	6.10	20241209	1.58	N	306040	500	49 억	165965	N	N	N	N
107	20241211	151033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	0	3	0.00	72506730	14447	63.16	5050	5150	4980	6560	3540	5050	5017.69	1.68	0	2118	5313	5181	5008	4876	4703	5247	4942	49	1510	500	3630	10	1	9865828	498	3.80	0.36	12	0.15	1330.00	14073.00	10130	20231221	-50.15	4835	20241209	4.45	9530	-47.01	20240102	4835	4.45	20241209	10130	-50.15	20231221	4835	4.45	20241209	1.58	N	306040	500	49 억	165965	N	N	N	N
108	20241211	141110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5030	-20	5	-0.40	46343400	9226	40.33	5050	5150	4980	6560	3540	5050	5021.59	1.68	0	1263	5313	5181	5008	4876	4703	5247	4942	49	1510	500	3630	10	1	9865828	496	3.78	0.36	12	0.09	1330.00	14073.00	10130	20231221	-50.35	4835	20241209	4.03	9530	-47.22	20240102	4835	4.03	20241209	10130	-50.35	20231221	4835	4.03	20241209	1.58	N	306040	500	49 억	165965	N	N	N	N
109	20241211	131111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5020	-30	5	-0.59	37913410	7548	33.00	5050	5150	4980	6560	3540	5050	5021.06	1.68	0	1137	5313	5181	5008	4876	4703	5247	4942	49	1510	500	3630	10	1	9865828	495	3.77	0.36	12	0.08	1330.00	14073.00	10130	20231221	-50.44	4835	20241209	3.83	9530	-47.32	20240102	4835	3.83	20241209	10130	-50.44	20231221	4835	3.83	20241209	1.58	N	306040	500	49 억	165965	N	N	N	N
110	20241211	121113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5000	-50	5	-0.99	34167865	6800	29.73	5050	5150	4980	6560	3540	5050	5022.68	1.68	0	1071	5313	5181	5008	4876	4703	5247	4942	49	1510	500	3630	10	1	9865828	493	3.76	0.36	12	0.07	1330.00	14073.00	10130	20231221	-50.64	4835	20241209	3.41	9530	-47.53	20240102	4835	3.41	20241209	10130	-50.64	20231221	4835	3.41	20241209	1.58	N	306040	500	49 억	165965	N	N	N	N
111	20241211	111108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5020	-30	5	-0.59	31176390	6202	27.11	5050	5150	4980	6560	3540	5050	5024.80	1.68	0	947	5313	5181	5008	4876	4703	5247	4942	49	1510	500	3630	10	1	9865828	495	3.77	0.36	12	0.06	1330.00	14073.00	10130	20231221	-50.44	4835	20241209	3.83	9530	-47.32	20240102	4835	3.83	20241209	10130	-50.44	20231221	4835	3.83	20241209	1.58	N	306040	500	49 억	165965	N	N	N	N
112	20241211	101110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5060	10	2	0.20	21534090	4280	18.71	5050	5150	4980	6560	3540	5050	5028.86	1.68	0	660	5313	5181	5008	4876	4703	5247	4942	49	1510	500	3630	10	1	9865828	499	3.80	0.36	12	0.04	1330.00	14073.00	10130	20231221	-50.05	4835	20241209	4.65	9530	-46.90	20240102	4835	4.65	20241209	10130	-50.05	20231221	4835	4.65	20241209	1.58	N	306040	500	49 억	165965	N	N	N	N
113	20241211	091115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5010	-40	5	-0.79	14199410	2835	12.39	5050	5100	4980	6560	3540	5050	4999.75	1.68	0	927	5313	5181	5008	4876	4703	5247	4942	49	1510	500	3630	10	1	9865828	494	3.77	0.36	12	0.03	1330.00	14073.00	10130	20231221	-50.54	4835	20241209	3.62	9530	-47.43	20240102	4835	3.62	20241209	10130	-50.54	20231221	4835	3.62	20241209	1.58	N	306040	500	49 억	165965	N	N	N	N
114	20241210	161059	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5050	135	2	2.75	112189700	22653	157.37	4835	5140	4835	6380	3445	4915	4952.53	1.67	0	938	5241	5077	4956	4792	4671	5017	4732	49	1465	500	3530	10	1	9865828	498	3.80	0.36	12	0.23	1330.00	14073.00	10130	20231221	-50.15	4835	20241210	4.45	9530	-47.01	20240102	4835	4.45	20241210	10130	-50.15	20231221	4835	4.45	20241210	1.59	N	306040	500	49 억	165027	N	Y	N	N
115	20241210	151102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5030	115	2	2.34	109329020	22084	153.41	4835	5140	4835	6380	3445	4915	4950.60	1.67	0	1011	5241	5077	4956	4792	4671	5017	4732	49	1465	500	3530	10	1	9865828	496	3.78	0.36	12	0.22	1330.00	14073.00	10130	20231221	-50.35	4835	20241210	4.03	9530	-47.22	20240102	4835	4.03	20241210	10130	-50.35	20231221	4835	4.03	20241210	1.59	N	306040	500	49 억	165027	N	N	N	N
116	20241210	141102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4975	60	2	1.22	96098235	19433	135.00	4835	5140	4835	6380	3445	4915	4945.11	1.67	0	1249	5241	5077	4956	4792	4671	5017	4732	49	1465	500	3530	5	1	9865828	491	3.74	0.35	12	0.20	1330.00	14073.00	10130	20231221	-50.89	4835	20241210	2.90	9530	-47.80	20240102	4835	2.90	20241210	10130	-50.89	20231221	4835	2.90	20241210	1.59	N	306040	500	49 억	165027	N	N	N	N
117	20241210	131103	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5030	115	2	2.34	74943130	15191	105.53	4835	5140	4835	6380	3445	4915	4933.39	1.67	0	335	5241	5077	4956	4792	4671	5017	4732	49	1465	500	3530	10	1	9865828	496	3.78	0.36	12	0.15	1330.00	14073.00	10130	20231221	-50.35	4835	20241210	4.03	9530	-47.22	20240102	4835	4.03	20241210	10130	-50.35	20231221	4835	4.03	20241210	1.59	N	306040	500	49 억	165027	N	N	N	N
118	20241210	121101	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5030	115	2	2.34	73684240	14940	103.79	4835	5140	4835	6380	3445	4915	4932.01	1.67	0	228	5241	5077	4956	4792	4671	5017	4732	49	1465	500	3530	10	1	9865828	496	3.78	0.36	12	0.15	1330.00	14073.00	10130	20231221	-50.35	4835	20241210	4.03	9530	-47.22	20240102	4835	4.03	20241210	10130	-50.35	20231221	4835	4.03	20241210	1.59	N	306040	500	49 억	165027	N	N	N	N
119	20241210	111101	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5070	155	2	3.15	73012440	14807	102.86	4835	5140	4835	6380	3445	4915	4930.94	1.67	0	229	5241	5077	4956	4792	4671	5017	4732	49	1465	500	3530	10	1	9865828	500	3.81	0.36	12	0.15	1330.00	14073.00	10130	20231221	-49.95	4835	20241210	4.86	9530	-46.80	20240102	4835	4.86	20241210	10130	-49.95	20231221	4835	4.86	20241210	1.59	N	306040	500	49 억	165027	N	N	N	N
120	20241210	101102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5100	185	2	3.76	65769800	13383	92.97	4835	5140	4835	6380	3445	4915	4914.43	1.67	0	1365	5241	5077	4956	4792	4671	5017	4732	49	1465	500	3530	10	1	9865828	503	3.83	0.36	12	0.14	1330.00	14073.00	10130	20231221	-49.65	4835	20241210	5.48	9530	-46.48	20240102	4835	5.48	20241210	10130	-49.65	20231221	4835	5.48	20241210	1.59	N	306040	500	49 억	165027	N	N	N	N
121	20241210	091109	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4850	-65	5	-1.32	21777980	4495	31.23	4835	4910	4835	6380	3445	4915	4844.93	1.67	0	864	5241	5077	4956	4792	4671	5017	4732	49	1465	500	3530	5	1	9865828	478	3.65	0.34	12	0.05	1330.00	14073.00	10130	20231221	-52.12	4835	20241210	0.31	9530	-49.11	20240102	4835	0.31	20241210	10130	-52.12	20231221	4835	0.31	20241210	1.59	N	306040	500	49 억	165027	N	N	N	N
122	20241209	161058	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4915	-205	5	-4.00	70095630	14298	130.37	5120	5120	4835	6650	3590	5120	4902.48	1.70	0	-2762	5380	5250	5110	4980	4840	5180	4910	49	1530	500	3680	5	1	9865828	485	3.70	0.35	12	0.14	1330.00	14073.00	10130	20231221	-51.48	4835	20241209	1.65	9530	-48.43	20240102	4835	1.65	20241209	10130	-51.48	20231221	4835	1.65	20241209	1.58	N	306040	500	49 억	167789	N	N	N	N
123	20241209	151100	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4915	-205	5	-4.00	64153545	13087	119.33	5120	5120	4835	6650	3590	5120	4902.08	1.70	0	-2401	5380	5250	5110	4980	4840	5180	4910	49	1530	500	3680	5	1	9865828	485	3.70	0.35	12	0.13	1330.00	14073.00	10130	20231221	-51.48	4835	20241209	1.65	9530	-48.43	20240102	4835	1.65	20241209	10130	-51.48	20231221	4835	1.65	20241209	1.58	N	306040	500	49 억	167789	N	N	N	N
124	20241209	141100	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4900	-220	5	-4.30	53181845	10832	98.77	5120	5120	4835	6650	3590	5120	4909.70	1.70	0	-2157	5380	5250	5110	4980	4840	5180	4910	49	1530	500	3680	5	1	9865828	483	3.68	0.35	12	0.11	1330.00	14073.00	10130	20231221	-51.63	4835	20241209	1.34	9530	-48.58	20240102	4835	1.34	20241209	10130	-51.63	20231221	4835	1.34	20241209	1.58	N	306040	500	49 억	167789	N	N	N	N
125	20241209	131103	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	4875	-245	5	-4.79	38399120	7791	71.04	5120	5120	4865	6650	3590	5120	4928.65	1.70	0	-1527	5380	5250	5110	4980	4840	5180	4910	49	1530	500	3680	5	1	9865828	481	3.67	0.35	12	0.08	1330.00	14073.00	10130	20231221	-51.88	4865	20241209	0.21	9530	-48.85	20240102	4865	0.21	20241209	10130	-51.88	20231221	4865	0.21	20241209	1.58	N	306040	500	49 억	167789	N	N	N	N
126	20241209	121059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4950	-170	5	-3.32	30784480	6233	56.83	5120	5120	4895	6650	3590	5120	4938.95	1.70	0	-1236	5380	5250	5110	4980	4840	5180	4910	49	1530	500	3680	5	1	9865828	488	3.72	0.35	12	0.06	1330.00	14073.00	10130	20231221	-51.14	4875	20241115	1.54	9530	-48.06	20240102	4875	1.54	20241115	10130	-51.14	20231221	4875	1.54	20241115	1.58	N	306040	500	49 억	167789	N	N	N	N
127	20241209	111100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4965	-155	5	-3.03	15136180	3045	27.77	5120	5120	4905	6650	3590	5120	4970.83	1.70	0	-760	5380	5250	5110	4980	4840	5180	4910	49	1530	500	3680	5	1	9865828	490	3.73	0.35	12	0.03	1330.00	14073.00	10130	20231221	-50.99	4875	20241115	1.85	9530	-47.90	20240102	4875	1.85	20241115	10130	-50.99	20231221	4875	1.85	20241115	1.58	N	306040	500	49 억	167789	N	N	N	N
128	20241209	101057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4995	-125	5	-2.44	14313155	2879	26.25	5120	5120	4905	6650	3590	5120	4971.57	1.70	0	-713	5380	5250	5110	4980	4840	5180	4910	49	1530	500	3680	5	1	9865828	493	3.76	0.35	12	0.03	1330.00	14073.00	10130	20231221	-50.69	4875	20241115	2.46	9530	-47.59	20240102	4875	2.46	20241115	10130	-50.69	20231221	4875	2.46	20241115	1.58	N	306040	500	49 억	167789	N	N	N	N
129	20241209	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4985	-135	5	-2.64	7140250	1429	13.03	5120	5120	4970	6650	3590	5120	4996.68	1.70	0	-278	5380	5250	5110	4980	4840	5180	4910	49	1530	500	3680	5	1	9865828	492	3.75	0.35	12	0.01	1330.00	14073.00	10130	20231221	-50.79	4875	20241115	2.26	9530	-47.69	20240102	4875	2.26	20241115	10130	-50.79	20231221	4875	2.26	20241115	1.58	N	306040	500	49 억	167789	N	N	N	N
130	20241206	161050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	-60	5	-1.16	55251045	10896	88.00	5180	5240	4970	6730	3630	5180	5070.73	1.71	0	-1126	5380	5280	5190	5090	5000	5235	5045	49	1550	500	3720	10	1	9865828	505	3.85	0.36	12	0.11	1330.00	14073.00	10130	20231221	-49.46	4875	20241115	5.03	9530	-46.27	20240102	4875	5.03	20241115	10130	-49.46	20231221	4875	5.03	20241115	1.57	N	306040	500	49 억	168915	N	N	N	N
131	20241206	151054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5110	-70	5	-1.35	53303645	10515	84.92	5180	5240	4970	6730	3630	5180	5069.30	1.71	0	-892	5380	5280	5190	5090	5000	5235	5045	49	1550	500	3720	10	1	9865828	504	3.84	0.36	12	0.11	1330.00	14073.00	10130	20231221	-49.56	4875	20241115	4.82	9530	-46.38	20240102	4875	4.82	20241115	10130	-49.56	20231221	4875	4.82	20241115	1.57	N	306040	500	49 억	168915	N	N	N	N
132	20241206	141051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5050	-130	5	-2.51	35809175	7054	56.97	5180	5240	4970	6730	3630	5180	5076.44	1.71	0	-1007	5380	5280	5190	5090	5000	5235	5045	49	1550	500	3720	10	1	9865828	498	3.80	0.36	12	0.07	1330.00	14073.00	10130	20231221	-50.15	4875	20241115	3.59	9530	-47.01	20240102	4875	3.59	20241115	10130	-50.15	20231221	4875	3.59	20241115	1.57	N	306040	500	49 억	168915	N	N	N	N
133	20241206	131052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	-60	5	-1.16	21164665	4191	33.85	5180	5240	4970	6730	3630	5180	5050.03	1.71	0	-1096	5380	5280	5190	5090	5000	5235	5045	49	1550	500	3720	10	1	9865828	505	3.85	0.36	12	0.04	1330.00	14073.00	10130	20231221	-49.46	4875	20241115	5.03	9530	-46.27	20240102	4875	5.03	20241115	10130	-49.46	20231221	4875	5.03	20241115	1.57	N	306040	500	49 억	168915	N	N	N	N
134	20241206	121045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	-60	5	-1.16	20585145	4077	32.93	5180	5240	4970	6730	3630	5180	5049.09	1.71	0	-1122	5380	5280	5190	5090	5000	5235	5045	49	1550	500	3720	10	1	9865828	505	3.85	0.36	12	0.04	1330.00	14073.00	10130	20231221	-49.46	4875	20241115	5.03	9530	-46.27	20240102	4875	5.03	20241115	10130	-49.46	20231221	4875	5.03	20241115	1.57	N	306040	500	49 억	168915	N	N	N	N
135	20241206	111042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	4995	-185	5	-3.57	13100795	2594	20.95	5180	5240	4970	6730	3630	5180	5050.42	1.71	0	-894	5380	5280	5190	5090	5000	5235	5045	49	1550	500	3720	5	1	9865828	493	3.76	0.35	12	0.03	1330.00	14073.00	10130	20231221	-50.69	4875	20241115	2.46	9530	-47.59	20240102	4875	2.46	20241115	10130	-50.69	20231221	4875	2.46	20241115	1.57	N	306040	500	49 억	168915	N	N	N	N
136	20241206	101042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5130	-50	5	-0.97	3288180	642	5.18	5180	5240	5100	6730	3630	5180	5121.78	1.71	0	-108	5380	5280	5190	5090	5000	5235	5045	49	1550	500	3720	10	1	9865828	506	3.86	0.36	12	0.01	1330.00	14073.00	10130	20231221	-49.36	4875	20241115	5.23	9530	-46.17	20240102	4875	5.23	20241115	10130	-49.36	20231221	4875	5.23	20241115	1.57	N	306040	500	49 억	168915	N	N	N	N
137	20241206	091051	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5240	60	2	1.16	223060	43	0.35	5180	5240	5180	6730	3630	5180	5187.44	1.71	0	0	5380	5280	5190	5090	5000	5235	5045	49	1550	500	3720	10	1	9865828	517	3.94	0.37	12	0.00	1330.00	14073.00	10130	20231221	-48.27	4875	20241115	7.49	9530	-45.02	20240102	4875	7.49	20241115	10130	-48.27	20231221	4875	7.49	20241115	1.57	N	306040	500	49 억	168915	N	N	N	N
138	20241205	161029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-20	5	-0.38	64336860	12381	150.11	5240	5290	5100	6760	3640	5200	5196.42	1.73	0	-2095	5353	5276	5193	5116	5033	5315	5155	49	1560	500	3740	10	1	9865828	511	3.89	0.37	12	0.13	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	170962	N	N	N	N
139	20241205	151037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5150	-50	5	-0.96	61156180	11765	142.64	5240	5290	5100	6760	3640	5200	5198.15	1.73	0	-1775	5353	5276	5193	5116	5033	5315	5155	49	1560	500	3740	10	1	9865828	508	3.87	0.37	12	0.12	1330.00	14073.00	10130	20231221	-49.16	4875	20241115	5.64	9530	-45.96	20240102	4875	5.64	20241115	10130	-49.16	20231221	4875	5.64	20241115	1.56	N	306040	500	49 억	170962	N	N	N	N
140	20241205	141022	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5160	-40	5	-0.77	53001140	10172	123.33	5240	5290	5140	6760	3640	5200	5210.49	1.73	0	-1407	5353	5276	5193	5116	5033	5315	5155	49	1560	500	3740	10	1	9865828	509	3.88	0.37	12	0.10	1330.00	14073.00	10130	20231221	-49.06	4875	20241115	5.85	9530	-45.86	20240102	4875	5.85	20241115	10130	-49.06	20231221	4875	5.85	20241115	1.56	N	306040	500	49 억	170962	N	N	N	N
141	20241205	131032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-20	5	-0.38	52382410	10052	121.87	5240	5290	5150	6760	3640	5200	5211.14	1.73	0	-1349	5353	5276	5193	5116	5033	5315	5155	49	1560	500	3740	10	1	9865828	511	3.89	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	170962	N	N	N	N
142	20241205	121031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-20	5	-0.38	49759440	9545	115.73	5240	5290	5150	6760	3640	5200	5213.14	1.73	0	-957	5353	5276	5193	5116	5033	5315	5155	49	1560	500	3740	10	1	9865828	511	3.89	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	170962	N	N	N	N
143	20241205	111030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5190	-10	5	-0.19	48955850	9390	113.85	5240	5290	5150	6760	3640	5200	5213.62	1.73	0	-869	5353	5276	5193	5116	5033	5315	5155	49	1560	500	3740	10	1	9865828	512	3.90	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.77	4875	20241115	6.46	9530	-45.54	20240102	4875	6.46	20241115	10130	-48.77	20231221	4875	6.46	20241115	1.56	N	306040	500	49 억	170962	N	N	N	N
144	20241205	101029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5210	10	2	0.19	47970400	9200	111.54	5240	5290	5150	6760	3640	5200	5214.17	1.73	0	-710	5353	5276	5193	5116	5033	5315	5155	49	1560	500	3740	10	1	9865828	514	3.92	0.37	12	0.09	1330.00	14073.00	10130	20231221	-48.57	4875	20241115	6.87	9530	-45.33	20240102	4875	6.87	20241115	10130	-48.57	20231221	4875	6.87	20241115	1.56	N	306040	500	49 억	170962	N	N	N	N
145	20241205	091035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5240	40	2	0.77	2316500	443	5.37	5240	5290	5190	6760	3640	5200	5229.12	1.73	0	-414	5353	5276	5193	5116	5033	5315	5155	49	1560	500	3740	10	1	9865828	517	3.94	0.37	12	0.00	1330.00	14073.00	10130	20231221	-48.27	4875	20241115	7.49	9530	-45.02	20240102	4875	7.49	20241115	10130	-48.27	20231221	4875	7.49	20241115	1.56	N	306040	500	49 억	170962	N	N	N	N
146	20241204	161012	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	-100	5	-1.89	42569950	8247	59.78	5110	5270	5110	6890	3710	5300	5161.82	1.75	0	-1740	5413	5356	5243	5186	5073	5385	5215	49	1590	500	3810	10	1	9865828	513	3.91	0.37	12	0.08	1330.00	14073.00	10130	20231221	-48.67	4875	20241115	6.67	9530	-45.44	20240102	4875	6.67	20241115	10130	-48.67	20231221	4875	6.67	20241115	1.56	N	306040	500	49 억	172702	N	N	N	N
147	20241204	151014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	-100	5	-1.89	38979270	7554	54.76	5110	5270	5110	6890	3710	5300	5160.08	1.75	0	-1638	5413	5356	5243	5186	5073	5385	5215	49	1590	500	3810	10	1	9865828	513	3.91	0.37	12	0.08	1330.00	14073.00	10130	20231221	-48.67	4875	20241115	6.67	9530	-45.44	20240102	4875	6.67	20241115	10130	-48.67	20231221	4875	6.67	20241115	1.56	N	306040	500	49 억	172702	N	N	N	N
148	20241204	141016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-120	5	-2.26	38020550	7369	53.42	5110	5270	5110	6890	3710	5300	5159.53	1.75	0	-1616	5413	5356	5243	5186	5073	5385	5215	49	1590	500	3810	10	1	9865828	511	3.89	0.37	12	0.07	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	172702	N	N	N	N
149	20241204	131008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-120	5	-2.26	34572500	6703	48.59	5110	5270	5110	6890	3710	5300	5157.77	1.75	0	-1066	5413	5356	5243	5186	5073	5385	5215	49	1590	500	3810	10	1	9865828	511	3.89	0.37	12	0.07	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	172702	N	N	N	N
150	20241204	121003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	-100	5	-1.89	22236310	4308	31.23	5110	5270	5110	6890	3710	5300	5161.63	1.75	0	-939	5413	5356	5243	5186	5073	5385	5215	49	1590	500	3810	10	1	9865828	513	3.91	0.37	12	0.04	1330.00	14073.00	10130	20231221	-48.67	4875	20241115	6.67	9530	-45.44	20240102	4875	6.67	20241115	10130	-48.67	20231221	4875	6.67	20241115	1.56	N	306040	500	49 억	172702	N	N	N	N
151	20241204	110956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	-130	5	-2.45	9928150	1925	13.95	5110	5270	5110	6890	3710	5300	5157.48	1.75	0	-715	5413	5356	5243	5186	5073	5385	5215	49	1590	500	3810	10	1	9865828	510	3.89	0.37	12	0.02	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.56	N	306040	500	49 억	172702	N	N	N	N
152	20241204	100956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5220	-80	5	-1.51	6971230	1354	9.82	5110	5270	5110	6890	3710	5300	5148.62	1.75	0	-520	5413	5356	5243	5186	5073	5385	5215	49	1590	500	3810	10	1	9865828	515	3.92	0.37	12	0.01	1330.00	14073.00	10130	20231221	-48.47	4875	20241115	7.08	9530	-45.23	20240102	4875	7.08	20241115	10130	-48.47	20231221	4875	7.08	20241115	1.56	N	306040	500	49 억	172702	N	N	N	N
153	20241204	091019	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5190	-110	5	-2.08	2791830	544	3.94	5110	5270	5110	6890	3710	5300	5132.04	1.75	0	-39	5413	5356	5243	5186	5073	5385	5215	49	1590	500	3810	10	1	9865828	512	3.90	0.37	12	0.01	1330.00	14073.00	10130	20231221	-48.77	4875	20241115	6.46	9530	-45.54	20240102	4875	6.46	20241115	10130	-48.77	20231221	4875	6.46	20241115	1.56	N	306040	500	49 억	172702	N	N	N	N
154	20241203	161101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5300	70	2	1.34	70883550	13692	135.69	5130	5300	5130	6790	3670	5230	5177.00	1.76	0	-817	5496	5362	5216	5082	4936	5290	5010	49	1560	500	3760	10	1	9865828	523	3.98	0.38	12	0.14	1330.00	14073.00	10130	20231221	-47.68	4875	20241115	8.72	9530	-44.39	20240102	4875	8.72	20241115	10130	-47.68	20231221	4875	8.72	20241115	1.56	N	306040	500	49 억	173517	N	Y	N	N
155	20241203	151139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5190	-40	5	-0.76	53233750	10314	102.21	5130	5300	5130	6790	3670	5230	5161.31	1.76	0	-851	5496	5362	5216	5082	4936	5290	5010	49	1560	500	3760	10	1	9865828	512	3.90	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.77	4875	20241115	6.46	9530	-45.54	20240102	4875	6.46	20241115	10130	-48.77	20231221	4875	6.46	20241115	1.56	N	306040	500	49 억	173517	N	N	N	N
156	20241203	141116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5170	-60	5	-1.15	40677160	7885	78.14	5130	5300	5130	6790	3670	5230	5158.80	1.76	0	-330	5496	5362	5216	5082	4936	5290	5010	49	1560	500	3760	10	1	9865828	510	3.89	0.37	12	0.08	1330.00	14073.00	10130	20231221	-48.96	4875	20241115	6.05	9530	-45.75	20240102	4875	6.05	20241115	10130	-48.96	20231221	4875	6.05	20241115	1.56	N	306040	500	49 억	173517	N	N	N	N
157	20241203	131118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5130	-100	5	-1.91	33029370	6403	63.45	5130	5300	5130	6790	3670	5230	5158.42	1.76	0	-76	5496	5362	5216	5082	4936	5290	5010	49	1560	500	3760	10	1	9865828	506	3.86	0.36	12	0.06	1330.00	14073.00	10130	20231221	-49.36	4875	20241115	5.23	9530	-46.17	20240102	4875	5.23	20241115	10130	-49.36	20231221	4875	5.23	20241115	1.56	N	306040	500	49 억	173517	N	N	N	N
158	20241203	121132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5160	-70	5	-1.34	28323490	5489	54.40	5130	5300	5130	6790	3670	5230	5160.05	1.76	0	72	5496	5362	5216	5082	4936	5290	5010	49	1560	500	3760	10	1	9865828	509	3.88	0.37	12	0.06	1330.00	14073.00	10130	20231221	-49.06	4875	20241115	5.85	9530	-45.86	20240102	4875	5.85	20241115	10130	-49.06	20231221	4875	5.85	20241115	1.56	N	306040	500	49 억	173517	N	N	N	N
159	20241203	111107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5160	-70	5	-1.34	27859080	5399	53.50	5130	5300	5130	6790	3670	5230	5160.04	1.76	0	75	5496	5362	5216	5082	4936	5290	5010	49	1560	500	3760	10	1	9865828	509	3.88	0.37	12	0.05	1330.00	14073.00	10130	20231221	-49.06	4875	20241115	5.85	9530	-45.86	20240102	4875	5.85	20241115	10130	-49.06	20231221	4875	5.85	20241115	1.56	N	306040	500	49 억	173517	N	N	N	N
160	20241203	101055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5230	0	3	0.00	23623520	4577	45.36	5130	5300	5130	6790	3670	5230	5161.35	1.76	0	46	5496	5362	5216	5082	4936	5290	5010	49	1560	500	3760	10	1	9865828	516	3.93	0.37	12	0.05	1330.00	14073.00	10130	20231221	-48.37	4875	20241115	7.28	9530	-45.12	20240102	4875	7.28	20241115	10130	-48.37	20231221	4875	7.28	20241115	1.56	N	306040	500	49 억	173517	N	N	N	N
161	20241203	091046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-50	5	-0.96	15640080	3044	30.17	5130	5240	5130	6790	3670	5230	5138.00	1.76	0	-122	5496	5362	5216	5082	4936	5290	5010	49	1560	500	3760	10	1	9865828	511	3.89	0.37	12	0.03	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.56	N	306040	500	49 억	173517	N	N	N	N
162	20241202	161027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5230	0	3	0.00	52039830	10091	99.76	5250	5350	5070	6790	3670	5230	5157.05	1.78	0	-2073	5423	5326	5243	5146	5063	5285	5105	49	1560	500	3760	10	1	9865828	516	3.93	0.37	12	0.10	1330.00	14073.00	10130	20231221	-48.37	4875	20241115	7.28	9530	-45.12	20240102	4875	7.28	20241115	10130	-48.37	20231221	4875	7.28	20241115	1.55	N	306040	500	49 억	175585	N	N	N	N
163	20241202	151212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	-110	5	-2.10	45821990	8896	87.95	5250	5350	5070	6790	3670	5230	5150.85	1.78	0	-1866	5423	5326	5243	5146	5063	5285	5105	49	1560	500	3760	10	1	9865828	505	3.85	0.36	12	0.09	1330.00	14073.00	10130	20231221	-49.46	4875	20241115	5.03	9530	-46.27	20240102	4875	5.03	20241115	10130	-49.46	20231221	4875	5.03	20241115	1.55	N	306040	500	49 억	175585	N	N	N	N
164	20241202	141114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5120	-110	5	-2.10	37749500	7312	72.29	5250	5350	5100	6790	3670	5230	5162.68	1.78	0	-1527	5423	5326	5243	5146	5063	5285	5105	49	1560	500	3760	10	1	9865828	505	3.85	0.36	12	0.07	1330.00	14073.00	10130	20231221	-49.46	4875	20241115	5.03	9530	-46.27	20240102	4875	5.03	20241115	10130	-49.46	20231221	4875	5.03	20241115	1.55	N	306040	500	49 억	175585	N	N	N	N
165	20241202	131042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5110	-120	5	-2.29	37274340	7219	71.37	5250	5350	5100	6790	3670	5230	5163.37	1.78	0	-1490	5423	5326	5243	5146	5063	5285	5105	49	1560	500	3760	10	1	9865828	504	3.84	0.36	12	0.07	1330.00	14073.00	10130	20231221	-49.56	4875	20241115	4.82	9530	-46.38	20240102	4875	4.82	20241115	10130	-49.56	20231221	4875	4.82	20241115	1.55	N	306040	500	49 억	175585	N	N	N	N
166	20241202	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-50	5	-0.96	19247240	3699	36.57	5250	5350	5150	6790	3670	5230	5203.36	1.78	0	-749	5423	5326	5243	5146	5063	5285	5105	49	1560	500	3760	10	1	9865828	511	3.89	0.37	12	0.04	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.55	N	306040	500	49 억	175585	N	N	N	N
167	20241202	111011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5180	-50	5	-0.96	18370890	3529	34.89	5250	5350	5150	6790	3670	5230	5205.69	1.78	0	-744	5423	5326	5243	5146	5063	5285	5105	49	1560	500	3760	10	1	9865828	511	3.89	0.37	12	0.04	1330.00	14073.00	10130	20231221	-48.86	4875	20241115	6.26	9530	-45.65	20240102	4875	6.26	20241115	10130	-48.86	20231221	4875	6.26	20241115	1.55	N	306040	500	49 억	175585	N	N	N	N
168	20241202	101018	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5200	-30	5	-0.57	14500990	2780	27.48	5250	5350	5180	6790	3670	5230	5216.18	1.78	0	-588	5423	5326	5243	5146	5063	5285	5105	49	1560	500	3760	10	1	9865828	513	3.91	0.37	12	0.03	1330.00	14073.00	10130	20231221	-48.67	4875	20241115	6.67	9530	-45.44	20240102	4875	6.67	20241115	10130	-48.67	20231221	4875	6.67	20241115	1.55	N	306040	500	49 억	175585	N	N	N	N
169	20241202	091015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5240	10	2	0.19	4219940	805	7.96	5250	5350	5220	6790	3670	5230	5242.16	1.78	0	61	5423	5326	5243	5146	5063	5285	5105	49	1560	500	3760	10	1	9865828	517	3.94	0.37	12	0.01	1330.00	14073.00	10130	20231221	-48.27	4875	20241115	7.49	9530	-45.02	20240102	4875	7.49	20241115	10130	-48.27	20231221	4875	7.49	20241115	1.55	N	306040	500	49 억	175585	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History