KissMeData/366030/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161304	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59661110	16677	37.06	3500	3650	3495	4600	2480	3540	3577.30	1.19	2112	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		270595	N	N	0	N	00	N
3	20241231	151248	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59661110	16677	37.06	3500	3650	3495	4600	2480	3540	3577.30	1.19	2112	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		270595	N	N	0	N	00	N
4	20241231	141303	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59661110	16677	37.06	3500	3650	3495	4600	2480	3540	3577.30	1.19	2112	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		270595	N	N	0	N	00	N
5	20241231	131304	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59661110	16677	37.06	3500	3650	3495	4600	2480	3540	3577.30	1.19	2112	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		270595	N	N	0	N	00	N
6	20241231	121303	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59661110	16677	37.06	3500	3650	3495	4600	2480	3540	3577.30	1.19	2112	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		270595	N	N	0	N	00	N
7	20241231	111302	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59661110	16677	37.06	3500	3650	3495	4600	2480	3540	3577.30	1.19	2112	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		270595	N	N	0	N	00	N
8	20241231	101255	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59661110	16677	37.06	3500	3650	3495	4600	2480	3540	3577.30	1.19	2112	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		270595	N	N	0	N	00	N
9	20241231	091258	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59661110	16677	37.06	3500	3650	3495	4600	2480	3540	3577.30	1.19	2112	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		270595	N	N	0	N	00	N
10	20241230	161255	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3650	110	2	3.11	59613660	16664	37.04	3500	3650	3495	4600	2480	3540	3577.30	1.19	0	2099	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	827	8.20	1.25	12	0.07	445.00	2925.00	7870	20240527	-53.62	3175	20241209	14.96	7870	-53.62	20240527	3175	14.96	20241209	7870	-53.62	20240527	3175	14.96	20241209	3.34	N	366030	100	22 억		268483	N	N	0	N	00	N
11	20241230	151259	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3600	60	2	1.69	54441360	15245	33.88	3500	3615	3495	4600	2480	3540	3571.10	1.19	0	1430	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	816	8.09	1.23	12	0.07	445.00	2925.00	7870	20240527	-54.26	3175	20241209	13.39	7870	-54.26	20240527	3175	13.39	20241209	7870	-54.26	20240527	3175	13.39	20241209	3.34	N	366030	100	22 억		268483	N	N	0	N	00	N
12	20241230	141259	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3600	60	2	1.69	40707505	11426	25.39	3500	3610	3495	4600	2480	3540	3562.71	1.19	0	-1120	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	816	8.09	1.23	12	0.05	445.00	2925.00	7870	20240527	-54.26	3175	20241209	13.39	7870	-54.26	20240527	3175	13.39	20241209	7870	-54.26	20240527	3175	13.39	20241209	3.34	N	366030	100	22 억		268483	N	N	0	N	00	N
13	20241230	131300	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3600	60	2	1.69	37197785	10451	23.23	3500	3610	3495	4600	2480	3540	3559.26	1.19	0	-1752	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	816	8.09	1.23	12	0.05	445.00	2925.00	7870	20240527	-54.26	3175	20241209	13.39	7870	-54.26	20240527	3175	13.39	20241209	7870	-54.26	20240527	3175	13.39	20241209	3.34	N	366030	100	22 억		268483	N	N	0	N	00	N
14	20241230	121255	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3580	40	2	1.13	31544300	8870	19.71	3500	3610	3495	4600	2480	3540	3556.29	1.19	0	-2800	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	811	8.04	1.22	12	0.04	445.00	2925.00	7870	20240527	-54.51	3175	20241209	12.76	7870	-54.51	20240527	3175	12.76	20241209	7870	-54.51	20240527	3175	12.76	20241209	3.34	N	366030	100	22 억		268483	N	N	0	N	00	N
15	20241230	111257	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3585	45	2	1.27	26326455	7412	16.47	3500	3610	3495	4600	2480	3540	3551.87	1.19	0	-1903	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	812	8.06	1.23	12	0.03	445.00	2925.00	7870	20240527	-54.45	3175	20241209	12.91	7870	-54.45	20240527	3175	12.91	20241209	7870	-54.45	20240527	3175	12.91	20241209	3.34	N	366030	100	22 억		268483	N	N	0	N	00	N
16	20241230	101255	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3575	35	2	0.99	22235590	6271	13.94	3500	3610	3495	4600	2480	3540	3545.78	1.19	0	-2062	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	810	8.03	1.22	12	0.03	445.00	2925.00	7870	20240527	-54.57	3175	20241209	12.60	7870	-54.57	20240527	3175	12.60	20241209	7870	-54.57	20240527	3175	12.60	20241209	3.34	N	366030	100	22 억		268483	N	N	0	N	00	N
17	20241230	091259	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	3555	15	2	0.42	11487060	3274	7.28	3500	3560	3495	4600	2480	3540	3508.57	1.19	0	-699	3746	3642	3571	3467	3396	3607	3432	23	1060	100	2540	5	1	22653850	805	7.99	1.22	12	0.01	445.00	2925.00	7870	20240527	-54.83	3175	20241209	11.97	7870	-54.83	20240527	3175	11.97	20241209	7870	-54.83	20240527	3175	11.97	20241209	3.34	N	366030	100	22 억		268483	N	N	0	N	00	N
18	20241227	161251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3540	-115	5	-3.15	158397330	44695	102.47	3650	3675	3500	4750	2560	3655	3543.96	1.16	0	4878	3848	3751	3703	3606	3558	3727	3582	23	1095	100	2630	5	1	22653850	802	7.96	1.21	12	0.20	445.00	2925.00	7870	20240527	-55.02	3175	20241209	11.50	7870	-55.02	20240527	3175	11.50	20241209	7870	-55.02	20240527	3175	11.50	20241209	3.34	N	366030	100	22 억		263585	N	N	0	N	00	N
19	20241227	151251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3550	-105	5	-2.87	151107285	42637	97.75	3650	3675	3500	4750	2560	3655	3544.04	1.16	0	4700	3848	3751	3703	3606	3558	3727	3582	23	1095	100	2630	5	1	22653850	804	7.98	1.21	12	0.19	445.00	2925.00	7870	20240527	-54.89	3175	20241209	11.81	7870	-54.89	20240527	3175	11.81	20241209	7870	-54.89	20240527	3175	11.81	20241209	3.34	N	366030	100	22 억		263585	N	N	0	N	00	N
20	20241227	141253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3560	-95	5	-2.60	146006410	41205	94.47	3650	3675	3500	4750	2560	3655	3543.41	1.16	0	4859	3848	3751	3703	3606	3558	3727	3582	23	1095	100	2630	5	1	22653850	806	8.00	1.22	12	0.18	445.00	2925.00	7870	20240527	-54.76	3175	20241209	12.13	7870	-54.76	20240527	3175	12.13	20241209	7870	-54.76	20240527	3175	12.13	20241209	3.34	N	366030	100	22 억		263585	N	N	0	N	00	N
21	20241227	131251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3530	-125	5	-3.42	135309525	38180	87.53	3650	3675	3500	4750	2560	3655	3543.99	1.16	0	4093	3848	3751	3703	3606	3558	3727	3582	23	1095	100	2630	5	1	22653850	800	7.93	1.21	12	0.17	445.00	2925.00	7870	20240527	-55.15	3175	20241209	11.18	7870	-55.15	20240527	3175	11.18	20241209	7870	-55.15	20240527	3175	11.18	20241209	3.34	N	366030	100	22 억		263585	N	N	0	N	00	N
22	20241227	121252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3525	-130	5	-3.56	129299640	36476	83.63	3650	3675	3500	4750	2560	3655	3544.79	1.16	0	3073	3848	3751	3703	3606	3558	3727	3582	23	1095	100	2630	5	1	22653850	799	7.92	1.21	12	0.16	445.00	2925.00	7870	20240527	-55.21	3175	20241209	11.02	7870	-55.21	20240527	3175	11.02	20241209	7870	-55.21	20240527	3175	11.02	20241209	3.34	N	366030	100	22 억		263585	N	N	0	N	00	N
23	20241227	111251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3565	-90	5	-2.46	42881535	11895	27.27	3650	3675	3510	4750	2560	3655	3605.01	1.16	0	-5523	3848	3751	3703	3606	3558	3727	3582	23	1095	100	2630	5	1	22653850	808	8.01	1.22	12	0.05	445.00	2925.00	7870	20240527	-54.70	3175	20241209	12.28	7870	-54.70	20240527	3175	12.28	20241209	7870	-54.70	20240527	3175	12.28	20241209	3.34	N	366030	100	22 억		263585	N	N	0	N	00	N
24	20241227	101250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3615	-40	5	-1.09	28595330	7914	18.14	3650	3675	3510	4750	2560	3655	3613.26	1.16	0	-4234	3848	3751	3703	3606	3558	3727	3582	23	1095	100	2630	5	1	22653850	819	8.12	1.24	12	0.03	445.00	2925.00	7870	20240527	-54.07	3175	20241209	13.86	7870	-54.07	20240527	3175	13.86	20241209	7870	-54.07	20240527	3175	13.86	20241209	3.34	N	366030	100	22 억		263585	N	N	0	N	00	N
25	20241227	091256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3595	-60	5	-1.64	17814170	4912	11.26	3650	3675	3510	4750	2560	3655	3626.66	1.16	0	-1958	3848	3751	3703	3606	3558	3727	3582	23	1095	100	2630	5	1	22653850	814	8.08	1.23	12	0.02	445.00	2925.00	7870	20240527	-54.32	3175	20241209	13.23	7870	-54.32	20240527	3175	13.23	20241209	7870	-54.32	20240527	3175	13.23	20241209	3.34	N	366030	100	22 억		263585	N	N	0	N	00	N
26	20241226	161245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3655	-115	5	-3.05	162174075	43590	220.44	3770	3800	3655	4900	2640	3770	3720.49	1.20	0	-6991	3896	3832	3801	3737	3706	3817	3722	23	1130	100	2710	5	1	22653850	828	8.21	1.25	12	0.19	445.00	2925.00	7870	20240527	-53.56	3175	20241209	15.12	7870	-53.56	20240527	3175	15.12	20241209	7870	-53.56	20240527	3175	15.12	20241209	3.34	N	366030	100	22 억		270863	N	N	0	N	00	N
27	20241226	151242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3680	-90	5	-2.39	157684535	42362	214.23	3770	3800	3655	4900	2640	3770	3722.31	1.20	0	-7162	3896	3832	3801	3737	3706	3817	3722	23	1130	100	2710	5	1	22653850	834	8.27	1.26	12	0.19	445.00	2925.00	7870	20240527	-53.24	3175	20241209	15.91	7870	-53.24	20240527	3175	15.91	20241209	7870	-53.24	20240527	3175	15.91	20241209	3.34	N	366030	100	22 억		270863	N	N	0	N	00	N
28	20241226	141240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3695	-75	5	-1.99	132459120	35480	179.43	3770	3800	3670	4900	2640	3770	3733.35	1.20	0	-8454	3896	3832	3801	3737	3706	3817	3722	23	1130	100	2710	5	1	22653850	837	8.30	1.26	12	0.16	445.00	2925.00	7870	20240527	-53.05	3175	20241209	16.38	7870	-53.05	20240527	3175	16.38	20241209	7870	-53.05	20240527	3175	16.38	20241209	3.34	N	366030	100	22 억		270863	N	N	0	N	00	N
29	20241226	131242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3710	-60	5	-1.59	115722690	30941	156.47	3770	3800	3690	4900	2640	3770	3740.11	1.20	0	-8259	3896	3832	3801	3737	3706	3817	3722	23	1130	100	2710	5	1	22653850	840	8.34	1.27	12	0.14	445.00	2925.00	7870	20240527	-52.86	3175	20241209	16.85	7870	-52.86	20240527	3175	16.85	20241209	7870	-52.86	20240527	3175	16.85	20241209	3.34	N	366030	100	22 억		270863	N	N	0	N	00	N
30	20241226	121239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3730	-40	5	-1.06	92233435	24604	124.43	3770	3800	3720	4900	2640	3770	3748.72	1.20	0	-9625	3896	3832	3801	3737	3706	3817	3722	23	1130	100	2710	5	1	22653850	845	8.38	1.28	12	0.11	445.00	2925.00	7870	20240527	-52.60	3175	20241209	17.48	7870	-52.60	20240527	3175	17.48	20241209	7870	-52.60	20240527	3175	17.48	20241209	3.34	N	366030	100	22 억		270863	N	N	0	N	00	N
31	20241226	111238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3745	-25	5	-0.66	65278710	17382	87.90	3770	3800	3735	4900	2640	3770	3755.54	1.20	0	-9139	3896	3832	3801	3737	3706	3817	3722	23	1130	100	2710	5	1	22653850	848	8.42	1.28	12	0.08	445.00	2925.00	7870	20240527	-52.41	3175	20241209	17.95	7870	-52.41	20240527	3175	17.95	20241209	7870	-52.41	20240527	3175	17.95	20241209	3.34	N	366030	100	22 억		270863	N	N	0	N	00	N
32	20241226	101241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3750	-20	5	-0.53	26049210	6905	34.92	3770	3800	3750	4900	2640	3770	3772.51	1.20	0	-1010	3896	3832	3801	3737	3706	3817	3722	23	1130	100	2710	5	1	22653850	850	8.43	1.28	12	0.03	445.00	2925.00	7870	20240527	-52.35	3175	20241209	18.11	7870	-52.35	20240527	3175	18.11	20241209	7870	-52.35	20240527	3175	18.11	20241209	3.34	N	366030	100	22 억		270863	N	N	0	N	00	N
33	20241226	091240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3780	10	2	0.27	4485980	1189	6.01	3770	3790	3760	4900	2640	3770	3772.90	1.20	0	168	3896	3832	3801	3737	3706	3817	3722	23	1130	100	2710	5	1	22653850	856	8.49	1.29	12	0.01	445.00	2925.00	7870	20240527	-51.97	3175	20241209	19.06	7870	-51.97	20240527	3175	19.06	20241209	7870	-51.97	20240527	3175	19.06	20241209	3.34	N	366030	100	22 억		270863	N	N	0	N	00	N
34	20241224	161240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3770	-40	5	-1.05	75062820	19704	54.36	3810	3865	3770	4950	2670	3810	3809.52	1.20	0	-1574	3896	3852	3786	3742	3676	3875	3765	23	1140	100	2740	5	1	22653850	854	8.47	1.29	12	0.09	445.00	2925.00	7870	20240527	-52.10	3175	20241209	18.74	7870	-52.10	20240527	3175	18.74	20241209	7870	-52.10	20240527	3175	18.74	20241209	3.41	N	366030	100	22 억		272433	N	N	0	N	00	N
35	20241224	151240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3795	-15	5	-0.39	72399485	18998	52.41	3810	3865	3775	4950	2670	3810	3810.90	1.20	0	-1451	3896	3852	3786	3742	3676	3875	3765	23	1140	100	2740	5	1	22653850	860	8.53	1.30	12	0.08	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	7870	-51.78	20240527	3175	19.53	20241209	7870	-51.78	20240527	3175	19.53	20241209	3.41	N	366030	100	22 억		272433	N	N	0	N	00	N
36	20241224	141237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3800	-10	5	-0.26	52851315	13837	38.17	3810	3865	3795	4950	2670	3810	3819.56	1.20	0	-1898	3896	3852	3786	3742	3676	3875	3765	23	1140	100	2740	5	1	22653850	861	8.54	1.30	12	0.06	445.00	2925.00	7870	20240527	-51.72	3175	20241209	19.69	7870	-51.72	20240527	3175	19.69	20241209	7870	-51.72	20240527	3175	19.69	20241209	3.41	N	366030	100	22 억		272433	N	N	0	N	00	N
37	20241224	131238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3800	-10	5	-0.26	44960500	11760	32.44	3810	3865	3800	4950	2670	3810	3823.17	1.20	0	-2224	3896	3852	3786	3742	3676	3875	3765	23	1140	100	2740	5	1	22653850	861	8.54	1.30	12	0.05	445.00	2925.00	7870	20240527	-51.72	3175	20241209	19.69	7870	-51.72	20240527	3175	19.69	20241209	7870	-51.72	20240527	3175	19.69	20241209	3.41	N	366030	100	22 억		272433	N	N	0	N	00	N
38	20241224	121240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3815	5	2	0.13	40122705	10488	28.93	3810	3865	3800	4950	2670	3810	3825.58	1.20	0	-2397	3896	3852	3786	3742	3676	3875	3765	23	1140	100	2740	5	1	22653850	864	8.57	1.30	12	0.05	445.00	2925.00	7870	20240527	-51.52	3175	20241209	20.16	7870	-51.52	20240527	3175	20.16	20241209	7870	-51.52	20240527	3175	20.16	20241209	3.41	N	366030	100	22 억		272433	N	N	0	N	00	N
39	20241224	111240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3805	-5	5	-0.13	36741105	9600	26.48	3810	3865	3805	4950	2670	3810	3827.20	1.20	0	-2513	3896	3852	3786	3742	3676	3875	3765	23	1140	100	2740	5	1	22653850	862	8.55	1.30	12	0.04	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	7870	-51.65	20240527	3175	19.84	20241209	7870	-51.65	20240527	3175	19.84	20241209	3.41	N	366030	100	22 억		272433	N	N	0	N	00	N
40	20241224	101238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3830	20	2	0.52	25636610	6688	18.45	3810	3865	3810	4950	2670	3810	3833.23	1.20	0	-1313	3896	3852	3786	3742	3676	3875	3765	23	1140	100	2740	5	1	22653850	868	8.61	1.31	12	0.03	445.00	2925.00	7870	20240527	-51.33	3175	20241209	20.63	7870	-51.33	20240527	3175	20.63	20241209	7870	-51.33	20240527	3175	20.63	20241209	3.41	N	366030	100	22 억		272433	N	N	0	N	00	N
41	20241224	091245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3850	40	2	1.05	5594055	1465	4.04	3810	3850	3810	4950	2670	3810	3818.47	1.20	0	218	3896	3852	3786	3742	3676	3875	3765	23	1140	100	2740	5	1	22653850	872	8.65	1.32	12	0.01	445.00	2925.00	7870	20240527	-51.08	3175	20241209	21.26	7870	-51.08	20240527	3175	21.26	20241209	7870	-51.08	20240527	3175	21.26	20241209	3.41	N	366030	100	22 억		272433	N	N	0	N	00	N
42	20241223	161230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3810	55	2	1.46	137492620	36166	49.85	3720	3830	3720	4880	2630	3755	3801.71	1.16	0	9535	3978	3866	3783	3671	3588	3825	3630	23	1125	100	2700	5	1	22653850	863	8.56	1.30	12	0.16	445.00	2925.00	7870	20240527	-51.59	3175	20241209	20.00	7870	-51.59	20240527	3175	20.00	20241209	7870	-51.59	20240527	3175	20.00	20241209	3.42	N	366030	100	22 억		263108	N	N	0	N	00	N
43	20241223	151233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3805	50	2	1.33	130289450	34275	47.25	3720	3830	3720	4880	2630	3755	3801.30	1.16	0	8777	3978	3866	3783	3671	3588	3825	3630	23	1125	100	2700	5	1	22653850	862	8.55	1.30	12	0.15	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	7870	-51.65	20240527	3175	19.84	20241209	7870	-51.65	20240527	3175	19.84	20241209	3.42	N	366030	100	22 억		263108	N	N	0	N	00	N
44	20241223	141230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3810	55	2	1.46	117550620	30922	42.63	3720	3830	3720	4880	2630	3755	3801.52	1.16	0	6482	3978	3866	3783	3671	3588	3825	3630	23	1125	100	2700	5	1	22653850	863	8.56	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.59	3175	20241209	20.00	7870	-51.59	20240527	3175	20.00	20241209	7870	-51.59	20240527	3175	20.00	20241209	3.42	N	366030	100	22 억		263108	N	N	0	N	00	N
45	20241223	131229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3815	60	2	1.60	97884630	25751	35.50	3720	3830	3720	4880	2630	3755	3801.20	1.16	0	3082	3978	3866	3783	3671	3588	3825	3630	23	1125	100	2700	5	1	22653850	864	8.57	1.30	12	0.11	445.00	2925.00	7870	20240527	-51.52	3175	20241209	20.16	7870	-51.52	20240527	3175	20.16	20241209	7870	-51.52	20240527	3175	20.16	20241209	3.42	N	366030	100	22 억		263108	N	N	0	N	00	N
46	20241223	121233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3815	60	2	1.60	94925120	24974	34.43	3720	3830	3720	4880	2630	3755	3800.96	1.16	0	3461	3978	3866	3783	3671	3588	3825	3630	23	1125	100	2700	5	1	22653850	864	8.57	1.30	12	0.11	445.00	2925.00	7870	20240527	-51.52	3175	20241209	20.16	7870	-51.52	20240527	3175	20.16	20241209	7870	-51.52	20240527	3175	20.16	20241209	3.42	N	366030	100	22 억		263108	N	N	0	N	00	N
47	20241223	111228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3825	70	2	1.86	93693685	24650	33.98	3720	3830	3720	4880	2630	3755	3800.96	1.16	0	3252	3978	3866	3783	3671	3588	3825	3630	23	1125	100	2700	5	1	22653850	867	8.60	1.31	12	0.11	445.00	2925.00	7870	20240527	-51.40	3175	20241209	20.47	7870	-51.40	20240527	3175	20.47	20241209	7870	-51.40	20240527	3175	20.47	20241209	3.42	N	366030	100	22 억		263108	N	N	0	N	00	N
48	20241223	101222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3830	75	2	2.00	78611800	20696	28.53	3720	3830	3720	4880	2630	3755	3798.41	1.16	0	4776	3978	3866	3783	3671	3588	3825	3630	23	1125	100	2700	5	1	22653850	868	8.61	1.31	12	0.09	445.00	2925.00	7870	20240527	-51.33	3175	20241209	20.63	7870	-51.33	20240527	3175	20.63	20241209	7870	-51.33	20240527	3175	20.63	20241209	3.42	N	366030	100	22 억		263108	N	N	0	N	00	N
49	20241223	091227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3830	75	2	2.00	39833055	10528	14.51	3720	3830	3720	4880	2630	3755	3783.53	1.16	0	232	3978	3866	3783	3671	3588	3825	3630	23	1125	100	2700	5	1	22653850	868	8.61	1.31	12	0.05	445.00	2925.00	7870	20240527	-51.33	3175	20241209	20.63	7870	-51.33	20240527	3175	20.63	20241209	7870	-51.33	20240527	3175	20.63	20241209	3.42	N	366030	100	22 억		263108	N	N	0	N	00	N
50	20241220	161223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3755	-140	5	-3.59	272758980	72532	253.81	3895	3895	3700	5060	2730	3895	3760.53	1.15	0	1667	3985	3940	3875	3830	3765	3962	3852	23	1165	100	2800	5	1	22653850	851	8.44	1.28	12	0.32	445.00	2925.00	7870	20240527	-52.29	3175	20241209	18.27	7870	-52.29	20240527	3175	18.27	20241209	7870	-52.29	20240527	3175	18.27	20241209	3.41	N	366030	100	22 억		260134	N	N	0	N	00	N
51	20241220	151226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3730	-165	5	-4.24	265214280	70519	246.77	3895	3895	3700	5060	2730	3895	3760.89	1.15	0	1895	3985	3940	3875	3830	3765	3962	3852	23	1165	100	2800	5	1	22653850	845	8.38	1.28	12	0.31	445.00	2925.00	7870	20240527	-52.60	3175	20241209	17.48	7870	-52.60	20240527	3175	17.48	20241209	7870	-52.60	20240527	3175	17.48	20241209	3.41	N	366030	100	22 억		260134	N	N	0	N	00	N
52	20241220	141223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3760	-135	5	-3.47	208937130	55360	193.72	3895	3895	3705	5060	2730	3895	3774.15	1.15	0	-5758	3985	3940	3875	3830	3765	3962	3852	23	1165	100	2800	5	1	22653850	852	8.45	1.29	12	0.24	445.00	2925.00	7870	20240527	-52.22	3175	20241209	18.43	7870	-52.22	20240527	3175	18.43	20241209	7870	-52.22	20240527	3175	18.43	20241209	3.41	N	366030	100	22 억		260134	N	N	0	N	00	N
53	20241220	131222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3795	-100	5	-2.57	179028285	47362	165.73	3895	3895	3745	5060	2730	3895	3780.00	1.15	0	-5718	3985	3940	3875	3830	3765	3962	3852	23	1165	100	2800	5	1	22653850	860	8.53	1.30	12	0.21	445.00	2925.00	7870	20240527	-51.78	3175	20241209	19.53	7870	-51.78	20240527	3175	19.53	20241209	7870	-51.78	20240527	3175	19.53	20241209	3.41	N	366030	100	22 억		260134	N	N	0	N	00	N
54	20241220	121221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3750	-145	5	-3.72	169089860	44733	156.53	3895	3895	3745	5060	2730	3895	3779.98	1.15	0	-5142	3985	3940	3875	3830	3765	3962	3852	23	1165	100	2800	5	1	22653850	850	8.43	1.28	12	0.20	445.00	2925.00	7870	20240527	-52.35	3175	20241209	18.11	7870	-52.35	20240527	3175	18.11	20241209	7870	-52.35	20240527	3175	18.11	20241209	3.41	N	366030	100	22 억		260134	N	N	0	N	00	N
55	20241220	111221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3790	-105	5	-2.70	109643505	28931	101.24	3895	3895	3770	5060	2730	3895	3789.83	1.15	0	-4288	3985	3940	3875	3830	3765	3962	3852	23	1165	100	2800	5	1	22653850	859	8.52	1.30	12	0.13	445.00	2925.00	7870	20240527	-51.84	3175	20241209	19.37	7870	-51.84	20240527	3175	19.37	20241209	7870	-51.84	20240527	3175	19.37	20241209	3.41	N	366030	100	22 억		260134	N	N	0	N	00	N
56	20241220	101222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3800	-95	5	-2.44	73554365	19395	67.87	3895	3895	3770	5060	2730	3895	3792.44	1.15	0	-2961	3985	3940	3875	3830	3765	3962	3852	23	1165	100	2800	5	1	22653850	861	8.54	1.30	12	0.09	445.00	2925.00	7870	20240527	-51.72	3175	20241209	19.69	7870	-51.72	20240527	3175	19.69	20241209	7870	-51.72	20240527	3175	19.69	20241209	3.41	N	366030	100	22 억		260134	N	N	0	N	00	N
57	20241220	091223	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3770	-125	5	-3.21	47594265	12549	43.91	3895	3895	3770	5060	2730	3895	3792.67	1.15	0	-3111	3985	3940	3875	3830	3765	3962	3852	23	1165	100	2800	5	1	22653850	854	8.47	1.29	12	0.06	445.00	2925.00	7870	20240527	-52.10	3175	20241209	18.74	7870	-52.10	20240527	3175	18.74	20241209	7870	-52.10	20240527	3175	18.74	20241209	3.41	N	366030	100	22 억		260134	N	N	0	N	00	N
58	20241219	161218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3895	-35	5	-0.89	110751045	28573	88.54	3810	3920	3810	5100	2755	3930	3876.07	1.13	0	4924	3986	3957	3911	3882	3836	3972	3897	23	1170	100	2820	5	1	22653850	882	8.75	1.33	12	0.13	445.00	2925.00	7870	20240527	-50.51	3175	20241209	22.68	7870	-50.51	20240527	3175	22.68	20241209	7870	-50.51	20240527	3175	22.68	20241209	3.42	N	366030	100	22 억		255210	N	N	0	N	00	N
59	20241219	151216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3890	-40	5	-1.02	107498525	27735	85.94	3810	3920	3810	5100	2755	3930	3875.92	1.13	0	5284	3986	3957	3911	3882	3836	3972	3897	23	1170	100	2820	5	1	22653850	881	8.74	1.33	12	0.12	445.00	2925.00	7870	20240527	-50.57	3175	20241209	22.52	7870	-50.57	20240527	3175	22.52	20241209	7870	-50.57	20240527	3175	22.52	20241209	3.42	N	366030	100	22 억		255210	N	N	0	N	00	N
60	20241219	141218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3905	-25	5	-0.64	83229265	21476	66.54	3810	3920	3810	5100	2755	3930	3875.45	1.13	0	4128	3986	3957	3911	3882	3836	3972	3897	23	1170	100	2820	5	1	22653850	885	8.78	1.34	12	0.09	445.00	2925.00	7870	20240527	-50.38	3175	20241209	22.99	7870	-50.38	20240527	3175	22.99	20241209	7870	-50.38	20240527	3175	22.99	20241209	3.42	N	366030	100	22 억		255210	N	N	0	N	00	N
61	20241219	131217	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3910	-20	5	-0.51	57451960	14882	46.11	3810	3915	3810	5100	2755	3930	3860.50	1.13	0	4835	3986	3957	3911	3882	3836	3972	3897	23	1170	100	2820	5	1	22653850	886	8.79	1.34	12	0.07	445.00	2925.00	7870	20240527	-50.32	3175	20241209	23.15	7870	-50.32	20240527	3175	23.15	20241209	7870	-50.32	20240527	3175	23.15	20241209	3.42	N	366030	100	22 억		255210	N	N	0	N	00	N
62	20241219	121220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3910	-20	5	-0.51	54073560	14017	43.43	3810	3910	3810	5100	2755	3930	3857.71	1.13	0	5193	3986	3957	3911	3882	3836	3972	3897	23	1170	100	2820	5	1	22653850	886	8.79	1.34	12	0.06	445.00	2925.00	7870	20240527	-50.32	3175	20241209	23.15	7870	-50.32	20240527	3175	23.15	20241209	7870	-50.32	20240527	3175	23.15	20241209	3.42	N	366030	100	22 억		255210	N	N	0	N	00	N
63	20241219	111216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3890	-40	5	-1.02	47724815	12387	38.38	3810	3910	3810	5100	2755	3930	3852.81	1.13	0	5577	3986	3957	3911	3882	3836	3972	3897	23	1170	100	2820	5	1	22653850	881	8.74	1.33	12	0.05	445.00	2925.00	7870	20240527	-50.57	3175	20241209	22.52	7870	-50.57	20240527	3175	22.52	20241209	7870	-50.57	20240527	3175	22.52	20241209	3.42	N	366030	100	22 억		255210	N	N	0	N	00	N
64	20241219	101209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3890	-40	5	-1.02	34840515	9060	28.07	3810	3910	3810	5100	2755	3930	3845.53	1.13	0	2639	3986	3957	3911	3882	3836	3972	3897	23	1170	100	2820	5	1	22653850	881	8.74	1.33	12	0.04	445.00	2925.00	7870	20240527	-50.57	3175	20241209	22.52	7870	-50.57	20240527	3175	22.52	20241209	7870	-50.57	20240527	3175	22.52	20241209	3.42	N	366030	100	22 억		255210	N	N	0	N	00	N
65	20241219	091220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3870	-60	5	-1.53	20568595	5379	16.67	3810	3875	3810	5100	2755	3930	3823.87	1.13	0	1340	3986	3957	3911	3882	3836	3972	3897	23	1170	100	2820	5	1	22653850	877	8.70	1.32	12	0.02	445.00	2925.00	7870	20240527	-50.83	3175	20241209	21.89	7870	-50.83	20240527	3175	21.89	20241209	7870	-50.83	20240527	3175	21.89	20241209	3.42	N	366030	100	22 억		255210	N	N	0	N	00	N
66	20241218	161213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3930	20	2	0.51	126152570	32273	122.89	3875	3940	3865	5080	2740	3910	3908.92	1.12	0	2218	3983	3946	3898	3861	3813	3965	3880	23	1170	100	2810	5	1	22653850	890	8.83	1.34	12	0.14	445.00	2925.00	7870	20240527	-50.06	3175	20241209	23.78	7870	-50.06	20240527	3175	23.78	20241209	7870	-50.06	20240527	3175	23.78	20241209	3.41	N	366030	100	22 억		252992	N	N	0	N	00	N
67	20241218	151218	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3930	20	2	0.51	115753750	29626	112.81	3875	3940	3865	5080	2740	3910	3907.17	1.12	0	337	3983	3946	3898	3861	3813	3965	3880	23	1170	100	2810	5	1	22653850	890	8.83	1.34	12	0.13	445.00	2925.00	7870	20240527	-50.06	3175	20241209	23.78	7870	-50.06	20240527	3175	23.78	20241209	7870	-50.06	20240527	3175	23.78	20241209	3.41	N	366030	100	22 억		252992	N	N	0	N	00	N
68	20241218	141212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3920	10	2	0.26	86916765	22261	84.77	3875	3940	3865	5080	2740	3910	3904.44	1.12	0	-2551	3983	3946	3898	3861	3813	3965	3880	23	1170	100	2810	5	1	22653850	888	8.81	1.34	12	0.10	445.00	2925.00	7870	20240527	-50.19	3175	20241209	23.46	7870	-50.19	20240527	3175	23.46	20241209	7870	-50.19	20240527	3175	23.46	20241209	3.41	N	366030	100	22 억		252992	N	N	0	N	00	N
69	20241218	131216	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3900	-10	5	-0.26	70746405	18113	68.97	3875	3940	3865	5080	2740	3910	3905.84	1.12	0	-4894	3983	3946	3898	3861	3813	3965	3880	23	1170	100	2810	5	1	22653850	884	8.76	1.33	12	0.08	445.00	2925.00	7870	20240527	-50.44	3175	20241209	22.83	7870	-50.44	20240527	3175	22.83	20241209	7870	-50.44	20240527	3175	22.83	20241209	3.41	N	366030	100	22 억		252992	N	N	0	N	00	N
70	20241218	121208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3910	0	3	0.00	57707590	14753	56.18	3875	3940	3875	5080	2740	3910	3911.58	1.12	0	-5556	3983	3946	3898	3861	3813	3965	3880	23	1170	100	2810	5	1	22653850	886	8.79	1.34	12	0.07	445.00	2925.00	7870	20240527	-50.32	3175	20241209	23.15	7870	-50.32	20240527	3175	23.15	20241209	7870	-50.32	20240527	3175	23.15	20241209	3.41	N	366030	100	22 억		252992	N	N	0	N	00	N
71	20241218	111208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3910	0	3	0.00	39915505	10199	38.84	3875	3940	3875	5080	2740	3910	3913.67	1.12	0	-3247	3983	3946	3898	3861	3813	3965	3880	23	1170	100	2810	5	1	22653850	886	8.79	1.34	12	0.05	445.00	2925.00	7870	20240527	-50.32	3175	20241209	23.15	7870	-50.32	20240527	3175	23.15	20241209	7870	-50.32	20240527	3175	23.15	20241209	3.41	N	366030	100	22 억		252992	N	N	0	N	00	N
72	20241218	101215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3925	15	2	0.38	24956400	6377	24.28	3875	3940	3875	5080	2740	3910	3913.50	1.12	0	-2031	3983	3946	3898	3861	3813	3965	3880	23	1170	100	2810	5	1	22653850	889	8.82	1.34	12	0.03	445.00	2925.00	7870	20240527	-50.13	3175	20241209	23.62	7870	-50.13	20240527	3175	23.62	20241209	7870	-50.13	20240527	3175	23.62	20241209	3.41	N	366030	100	22 억		252992	N	N	0	N	00	N
73	20241218	091219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3925	15	2	0.38	8061375	2065	7.86	3875	3930	3875	5080	2740	3910	3903.81	1.12	0	454	3983	3946	3898	3861	3813	3965	3880	23	1170	100	2810	5	1	22653850	889	8.82	1.34	12	0.01	445.00	2925.00	7870	20240527	-50.13	3175	20241209	23.62	7870	-50.13	20240527	3175	23.62	20241209	7870	-50.13	20240527	3175	23.62	20241209	3.41	N	366030	100	22 억		252992	N	N	0	N	00	N
74	20241217	161211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3910	-10	5	-0.26	102035745	26244	71.04	3880	3935	3850	5090	2745	3920	3887.96	1.09	0	5322	3976	3947	3916	3887	3856	3962	3902	23	1170	100	2820	5	1	22653850	886	8.79	1.34	12	0.12	445.00	2925.00	7870	20240527	-50.32	3175	20241209	23.15	7870	-50.32	20240527	3175	23.15	20241209	7870	-50.32	20240527	3175	23.15	20241209	3.41	N	366030	100	22 억		247677	N	N	0	N	00	N
75	20241217	151215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3915	-5	5	-0.13	96081295	24723	66.92	3880	3935	3850	5090	2745	3920	3886.31	1.09	0	4467	3976	3947	3916	3887	3856	3962	3902	23	1170	100	2820	5	1	22653850	887	8.80	1.34	12	0.11	445.00	2925.00	7870	20240527	-50.25	3175	20241209	23.31	7870	-50.25	20240527	3175	23.31	20241209	7870	-50.25	20240527	3175	23.31	20241209	3.41	N	366030	100	22 억		247677	N	N	0	N	00	N
76	20241217	141206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3915	-5	5	-0.13	84087865	21661	58.64	3880	3935	3850	5090	2745	3920	3881.99	1.09	0	2846	3976	3947	3916	3887	3856	3962	3902	23	1170	100	2820	5	1	22653850	887	8.80	1.34	12	0.10	445.00	2925.00	7870	20240527	-50.25	3175	20241209	23.31	7870	-50.25	20240527	3175	23.31	20241209	7870	-50.25	20240527	3175	23.31	20241209	3.41	N	366030	100	22 억		247677	N	N	0	N	00	N
77	20241217	131202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3890	-30	5	-0.77	65485935	16899	45.74	3880	3935	3850	5090	2745	3920	3875.14	1.09	0	499	3976	3947	3916	3887	3856	3962	3902	23	1170	100	2820	5	1	22653850	881	8.74	1.33	12	0.07	445.00	2925.00	7870	20240527	-50.57	3175	20241209	22.52	7870	-50.57	20240527	3175	22.52	20241209	7870	-50.57	20240527	3175	22.52	20241209	3.41	N	366030	100	22 억		247677	N	N	0	N	00	N
78	20241217	121130	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3855	-65	5	-1.66	61752380	15936	43.14	3880	3935	3850	5090	2745	3920	3875.02	1.09	0	227	3976	3947	3916	3887	3856	3962	3902	23	1170	100	2820	5	1	22653850	873	8.66	1.32	12	0.07	445.00	2925.00	7870	20240527	-51.02	3175	20241209	21.42	7870	-51.02	20240527	3175	21.42	20241209	7870	-51.02	20240527	3175	21.42	20241209	3.41	N	366030	100	22 억		247677	N	N	0	N	00	N
79	20241217	111151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3895	-25	5	-0.64	36461760	9382	25.40	3880	3935	3865	5090	2745	3920	3886.35	1.09	0	-1086	3976	3947	3916	3887	3856	3962	3902	23	1170	100	2820	5	1	22653850	882	8.75	1.33	12	0.04	445.00	2925.00	7870	20240527	-50.51	3175	20241209	22.68	7870	-50.51	20240527	3175	22.68	20241209	7870	-50.51	20240527	3175	22.68	20241209	3.41	N	366030	100	22 억		247677	N	N	0	N	00	N
80	20241217	101156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3875	-45	5	-1.15	27756365	7146	19.34	3880	3935	3865	5090	2745	3920	3884.18	1.09	0	479	3976	3947	3916	3887	3856	3962	3902	23	1170	100	2820	5	1	22653850	878	8.71	1.32	12	0.03	445.00	2925.00	7870	20240527	-50.76	3175	20241209	22.05	7870	-50.76	20240527	3175	22.05	20241209	7870	-50.76	20240527	3175	22.05	20241209	3.41	N	366030	100	22 억		247677	N	N	0	N	00	N
81	20241217	091213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3880	-40	5	-1.02	13326740	3433	9.29	3880	3920	3880	5090	2745	3920	3881.95	1.09	0	251	3976	3947	3916	3887	3856	3962	3902	23	1170	100	2820	5	1	22653850	879	8.72	1.33	12	0.02	445.00	2925.00	7870	20240527	-50.70	3175	20241209	22.20	7870	-50.70	20240527	3175	22.20	20241209	7870	-50.70	20240527	3175	22.20	20241209	3.41	N	366030	100	22 억		247677	N	N	0	N	00	N
82	20241216	161203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3920	15	2	0.38	142628825	36491	99.96	3910	3945	3885	5070	2735	3905	3908.60	1.07	0	5438	4001	3952	3871	3822	3741	3977	3847	23	1165	100	2810	5	1	22653850	888	8.81	1.34	12	0.16	445.00	2925.00	7870	20240527	-50.19	3175	20241209	23.46	7870	-50.19	20240527	3175	23.46	20241209	7870	-50.19	20240527	3175	23.46	20241209	3.37	N	366030	100	22 억		242100	N	N	0	N	00	N
83	20241216	151213	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3910	5	2	0.13	142056920	36345	99.56	3910	3945	3885	5070	2735	3905	3908.57	1.07	0	5399	4001	3952	3871	3822	3741	3977	3847	23	1165	100	2810	5	1	22653850	886	8.79	1.34	12	0.16	445.00	2925.00	7870	20240527	-50.32	3175	20241209	23.15	7870	-50.32	20240527	3175	23.15	20241209	7870	-50.32	20240527	3175	23.15	20241209	3.37	N	366030	100	22 억		242100	N	N	0	N	00	N
84	20241216	141210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3915	10	2	0.26	120415525	30799	84.37	3910	3945	3885	5070	2735	3905	3909.72	1.07	0	5672	4001	3952	3871	3822	3741	3977	3847	23	1165	100	2810	5	1	22653850	887	8.80	1.34	12	0.14	445.00	2925.00	7870	20240527	-50.25	3175	20241209	23.31	7870	-50.25	20240527	3175	23.31	20241209	7870	-50.25	20240527	3175	23.31	20241209	3.37	N	366030	100	22 억		242100	N	N	0	N	00	N
85	20241216	131212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3890	-15	5	-0.38	97074480	24839	68.04	3910	3945	3885	5070	2735	3905	3908.15	1.07	0	3556	4001	3952	3871	3822	3741	3977	3847	23	1165	100	2810	5	1	22653850	881	8.74	1.33	12	0.11	445.00	2925.00	7870	20240527	-50.57	3175	20241209	22.52	7870	-50.57	20240527	3175	22.52	20241209	7870	-50.57	20240527	3175	22.52	20241209	3.37	N	366030	100	22 억		242100	N	N	0	N	00	N
86	20241216	121211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3905	0	3	0.00	82655525	21142	57.92	3910	3945	3885	5070	2735	3905	3909.54	1.07	0	3833	4001	3952	3871	3822	3741	3977	3847	23	1165	100	2810	5	1	22653850	885	8.78	1.34	12	0.09	445.00	2925.00	7870	20240527	-50.38	3175	20241209	22.99	7870	-50.38	20240527	3175	22.99	20241209	7870	-50.38	20240527	3175	22.99	20241209	3.37	N	366030	100	22 억		242100	N	N	0	N	00	N
87	20241216	111210	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3930	25	2	0.64	77107605	19720	54.02	3910	3945	3885	5070	2735	3905	3910.12	1.07	0	3249	4001	3952	3871	3822	3741	3977	3847	23	1165	100	2810	5	1	22653850	890	8.83	1.34	12	0.09	445.00	2925.00	7870	20240527	-50.06	3175	20241209	23.78	7870	-50.06	20240527	3175	23.78	20241209	7870	-50.06	20240527	3175	23.78	20241209	3.37	N	366030	100	22 억		242100	N	N	0	N	00	N
88	20241216	101211	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3915	10	2	0.26	58360860	14928	40.89	3910	3945	3885	5070	2735	3905	3909.49	1.07	0	3989	4001	3952	3871	3822	3741	3977	3847	23	1165	100	2810	5	1	22653850	887	8.80	1.34	12	0.07	445.00	2925.00	7870	20240527	-50.25	3175	20241209	23.31	7870	-50.25	20240527	3175	23.31	20241209	7870	-50.25	20240527	3175	23.31	20241209	3.37	N	366030	100	22 억		242100	N	N	0	N	00	N
89	20241216	091212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3905	0	3	0.00	12460670	3185	8.73	3910	3945	3885	5070	2735	3905	3912.30	1.07	0	-1152	4001	3952	3871	3822	3741	3977	3847	23	1165	100	2810	5	1	22653850	885	8.78	1.34	12	0.01	445.00	2925.00	7870	20240527	-50.38	3175	20241209	22.99	7870	-50.38	20240527	3175	22.99	20241209	7870	-50.38	20240527	3175	22.99	20241209	3.37	N	366030	100	22 억		242100	N	N	0	N	00	N
90	20241213	161202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3905	40	2	1.03	140621695	36374	41.17	3790	3920	3790	5020	2710	3865	3865.99	1.05	0	3516	4001	3932	3796	3727	3591	3967	3762	23	1155	100	2780	5	1	22653850	885	8.78	1.34	12	0.16	445.00	2925.00	7870	20240527	-50.38	3175	20241209	22.99	7870	-50.38	20240527	3175	22.99	20241209	7870	-50.38	20240527	3175	22.99	20241209	3.52	N	366030	100	22 억		238700	N	N	0	N	00	N
91	20241213	151208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3905	40	2	1.03	135935130	35173	39.81	3790	3920	3790	5020	2710	3865	3864.76	1.05	0	3554	4001	3932	3796	3727	3591	3967	3762	23	1155	100	2780	5	1	22653850	885	8.78	1.34	12	0.16	445.00	2925.00	7870	20240527	-50.38	3175	20241209	22.99	7870	-50.38	20240527	3175	22.99	20241209	7870	-50.38	20240527	3175	22.99	20241209	3.52	N	366030	100	22 억		238700	N	N	0	N	00	N
92	20241213	141208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3870	5	2	0.13	124134600	32123	36.36	3790	3920	3790	5020	2710	3865	3864.35	1.05	0	1938	4001	3932	3796	3727	3591	3967	3762	23	1155	100	2780	5	1	22653850	877	8.70	1.32	12	0.14	445.00	2925.00	7870	20240527	-50.83	3175	20241209	21.89	7870	-50.83	20240527	3175	21.89	20241209	7870	-50.83	20240527	3175	21.89	20241209	3.52	N	366030	100	22 억		238700	N	N	0	N	00	N
93	20241213	131209	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3895	30	2	0.78	93746410	24282	27.49	3790	3920	3790	5020	2710	3865	3860.74	1.05	0	2393	4001	3932	3796	3727	3591	3967	3762	23	1155	100	2780	5	1	22653850	882	8.75	1.33	12	0.11	445.00	2925.00	7870	20240527	-50.51	3175	20241209	22.68	7870	-50.51	20240527	3175	22.68	20241209	7870	-50.51	20240527	3175	22.68	20241209	3.52	N	366030	100	22 억		238700	N	N	0	N	00	N
94	20241213	121208	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3890	25	2	0.65	79719140	20677	23.41	3790	3895	3790	5020	2710	3865	3855.45	1.05	0	2634	4001	3932	3796	3727	3591	3967	3762	23	1155	100	2780	5	1	22653850	881	8.74	1.33	12	0.09	445.00	2925.00	7870	20240527	-50.57	3175	20241209	22.52	7870	-50.57	20240527	3175	22.52	20241209	7870	-50.57	20240527	3175	22.52	20241209	3.52	N	366030	100	22 억		238700	N	N	0	N	00	N
95	20241213	111206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3855	-10	5	-0.26	43764355	11391	12.89	3790	3885	3790	5020	2710	3865	3842.01	1.05	0	1139	4001	3932	3796	3727	3591	3967	3762	23	1155	100	2780	5	1	22653850	873	8.66	1.32	12	0.05	445.00	2925.00	7870	20240527	-51.02	3175	20241209	21.42	7870	-51.02	20240527	3175	21.42	20241209	7870	-51.02	20240527	3175	21.42	20241209	3.52	N	366030	100	22 억		238700	N	N	0	N	00	N
96	20241213	101159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3865	0	3	0.00	25992630	6785	7.68	3790	3885	3790	5020	2710	3865	3830.90	1.05	0	16	4001	3932	3796	3727	3591	3967	3762	23	1155	100	2780	5	1	22653850	876	8.69	1.32	12	0.03	445.00	2925.00	7870	20240527	-50.89	3175	20241209	21.73	7870	-50.89	20240527	3175	21.73	20241209	7870	-50.89	20240527	3175	21.73	20241209	3.52	N	366030	100	22 억		238700	N	N	0	N	00	N
97	20241213	091200	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3840	-25	5	-0.65	11127745	2922	3.31	3790	3885	3790	5020	2710	3865	3808.26	1.05	0	278	4001	3932	3796	3727	3591	3967	3762	23	1155	100	2780	5	1	22653850	870	8.63	1.31	12	0.01	445.00	2925.00	7870	20240527	-51.21	3175	20241209	20.94	7870	-51.21	20240527	3175	20.94	20241209	7870	-51.21	20240527	3175	20.94	20241209	3.52	N	366030	100	22 억		238700	N	N	0	N	00	N
98	20241212	161206	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3865	60	2	1.58	335302850	88216	40.53	3815	3865	3660	4945	2665	3805	3800.91	1.02	0	7506	3938	3871	3763	3696	3588	3905	3730	23	1140	100	2730	5	1	22653850	876	8.69	1.32	12	0.39	445.00	2925.00	7870	20240527	-50.89	3175	20241209	21.73	7870	-50.89	20240527	3175	21.73	20241209	7870	-50.89	20240527	3175	21.73	20241209	3.39	N	366030	100	22 억		230389	N	N	0	N	00	N
99	20241212	151159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3820	15	2	0.39	311694290	82104	37.73	3815	3860	3660	4945	2665	3805	3796.33	1.02	0	7983	3938	3871	3763	3696	3588	3905	3730	23	1140	100	2730	5	1	22653850	865	8.58	1.31	12	0.36	445.00	2925.00	7870	20240527	-51.46	3175	20241209	20.31	7870	-51.46	20240527	3175	20.31	20241209	7870	-51.46	20240527	3175	20.31	20241209	3.39	N	366030	100	22 억		230389	N	N	0	N	00	N
100	20241212	141158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3810	5	2	0.13	249597900	65905	30.28	3815	3845	3660	4945	2665	3805	3787.23	1.02	0	6382	3938	3871	3763	3696	3588	3905	3730	23	1140	100	2730	5	1	22653850	863	8.56	1.30	12	0.29	445.00	2925.00	7870	20240527	-51.59	3175	20241209	20.00	7870	-51.59	20240527	3175	20.00	20241209	7870	-51.59	20240527	3175	20.00	20241209	3.39	N	366030	100	22 억		230389	N	N	0	N	00	N
101	20241212	131146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3785	-20	5	-0.53	224810000	59369	27.28	3815	3845	3660	4945	2665	3805	3786.65	1.02	0	3396	3938	3871	3763	3696	3588	3905	3730	23	1140	100	2730	5	1	22653850	857	8.51	1.29	12	0.26	445.00	2925.00	7870	20240527	-51.91	3175	20241209	19.21	7870	-51.91	20240527	3175	19.21	20241209	7870	-51.91	20240527	3175	19.21	20241209	3.39	N	366030	100	22 억		230389	N	N	0	N	00	N
102	20241212	121140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3755	-50	5	-1.31	196661465	51881	23.84	3815	3845	3660	4945	2665	3805	3790.62	1.02	0	-1494	3938	3871	3763	3696	3588	3905	3730	23	1140	100	2730	5	1	22653850	851	8.44	1.28	12	0.23	445.00	2925.00	7870	20240527	-52.29	3175	20241209	18.27	7870	-52.29	20240527	3175	18.27	20241209	7870	-52.29	20240527	3175	18.27	20241209	3.39	N	366030	100	22 억		230389	N	N	0	N	00	N
103	20241212	111151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3805	0	3	0.00	168692055	44466	20.43	3815	3845	3660	4945	2665	3805	3793.73	1.02	0	709	3938	3871	3763	3696	3588	3905	3730	23	1140	100	2730	5	1	22653850	862	8.55	1.30	12	0.20	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	7870	-51.65	20240527	3175	19.84	20241209	7870	-51.65	20240527	3175	19.84	20241209	3.39	N	366030	100	22 억		230389	N	N	0	N	00	N
104	20241212	101148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3760	-45	5	-1.18	134894120	35572	16.35	3815	3845	3660	4945	2665	3805	3792.14	1.02	0	457	3938	3871	3763	3696	3588	3905	3730	23	1140	100	2730	5	1	22653850	852	8.45	1.29	12	0.16	445.00	2925.00	7870	20240527	-52.22	3175	20241209	18.43	7870	-52.22	20240527	3175	18.43	20241209	7870	-52.22	20240527	3175	18.43	20241209	3.39	N	366030	100	22 억		230389	N	N	0	N	00	N
105	20241212	091159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3785	-20	5	-0.53	35146270	9264	4.26	3815	3845	3660	4945	2665	3805	3793.83	1.02	0	2907	3938	3871	3763	3696	3588	3905	3730	23	1140	100	2730	5	1	22653850	857	8.51	1.29	12	0.04	445.00	2925.00	7870	20240527	-51.91	3175	20241209	19.21	7870	-51.91	20240527	3175	19.21	20241209	7870	-51.91	20240527	3175	19.21	20241209	3.39	N	366030	100	22 억		230389	N	N	0	N	00	N
106	20241211	161153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3805	180	2	4.97	817647150	217335	18.14	3790	3830	3655	4710	2540	3625	3762.30	0.67	0	80934	4378	4001	3588	3211	2798	4190	3400	23	1085	100	2610	5	1	22653850	862	8.55	1.30	12	0.96	445.00	2925.00	7870	20240527	-51.65	3175	20241209	19.84	7870	-51.65	20240527	3175	19.84	20241209	7870	-51.65	20240527	3175	19.84	20241209	3.52	N	366030	100	22 억		151183	N	N	0	N	00	N
107	20241211	151113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3820	195	2	5.38	790945260	210326	17.56	3790	3830	3655	4710	2540	3625	3760.72	0.67	0	77418	4378	4001	3588	3211	2798	4190	3400	23	1085	100	2610	5	1	22653850	865	8.58	1.31	12	0.93	445.00	2925.00	7870	20240527	-51.46	3175	20241209	20.31	7870	-51.46	20240527	3175	20.31	20241209	7870	-51.46	20240527	3175	20.31	20241209	3.52	N	366030	100	22 억		151183	N	N	0	N	00	N
108	20241211	141201	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3770	145	2	4.00	718029690	191147	15.96	3790	3825	3655	4710	2540	3625	3756.59	0.67	0	62902	4378	4001	3588	3211	2798	4190	3400	23	1085	100	2610	5	1	22653850	854	8.47	1.29	12	0.84	445.00	2925.00	7870	20240527	-52.10	3175	20241209	18.74	7870	-52.10	20240527	3175	18.74	20241209	7870	-52.10	20240527	3175	18.74	20241209	3.52	N	366030	100	22 억		151183	N	N	0	N	00	N
109	20241211	131202	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3790	165	2	4.55	684052220	182164	15.21	3790	3825	3655	4710	2540	3625	3755.31	0.67	0	57733	4378	4001	3588	3211	2798	4190	3400	23	1085	100	2610	5	1	22653850	859	8.52	1.30	12	0.80	445.00	2925.00	7870	20240527	-51.84	3175	20241209	19.37	7870	-51.84	20240527	3175	19.37	20241209	7870	-51.84	20240527	3175	19.37	20241209	3.52	N	366030	100	22 억		151183	N	N	0	N	00	N
110	20241211	121204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3800	175	2	4.83	602500100	160703	13.42	3790	3820	3655	4710	2540	3625	3749.33	0.67	0	56121	4378	4001	3588	3211	2798	4190	3400	23	1085	100	2610	5	1	22653850	861	8.54	1.30	12	0.71	445.00	2925.00	7870	20240527	-51.72	3175	20241209	19.69	7870	-51.72	20240527	3175	19.69	20241209	7870	-51.72	20240527	3175	19.69	20241209	3.52	N	366030	100	22 억		151183	N	N	0	N	00	N
111	20241211	111159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3770	145	2	4.00	556346745	148481	12.39	3790	3820	3655	4710	2540	3625	3747.12	0.67	0	51300	4378	4001	3588	3211	2798	4190	3400	23	1085	100	2610	5	1	22653850	854	8.47	1.29	12	0.66	445.00	2925.00	7870	20240527	-52.10	3175	20241209	18.74	7870	-52.10	20240527	3175	18.74	20241209	7870	-52.10	20240527	3175	18.74	20241209	3.52	N	366030	100	22 억		151183	N	N	0	N	00	N
112	20241211	101159	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3775	150	2	4.14	409612005	109592	9.15	3790	3800	3655	4710	2540	3625	3737.85	0.67	0	42478	4378	4001	3588	3211	2798	4190	3400	23	1085	100	2610	5	1	22653850	855	8.48	1.29	12	0.48	445.00	2925.00	7870	20240527	-52.03	3175	20241209	18.90	7870	-52.03	20240527	3175	18.90	20241209	7870	-52.03	20240527	3175	18.90	20241209	3.52	N	366030	100	22 억		151183	N	N	0	N	00	N
113	20241211	091205	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	3730	105	2	2.90	212712630	57193	4.77	3790	3790	3655	4710	2540	3625	3719.60	0.67	0	14251	4378	4001	3588	3211	2798	4190	3400	23	1085	100	2610	5	1	22653850	845	8.38	1.28	12	0.25	445.00	2925.00	7870	20240527	-52.60	3175	20241209	17.48	7870	-52.60	20240527	3175	17.48	20241209	7870	-52.60	20240527	3175	17.48	20241209	3.52	N	366030	100	22 억		151183	N	N	0	N	00	N
114	20241210	161149	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3625	435	2	13.64	4432382205	1184941	1291.76	3175	3965	3175	4145	2235	3190	3740.63	0.96	0	-66571	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	821	8.15	1.24	12	5.23	445.00	2925.00	7870	20240527	-53.94	3175	20241210	14.17	7870	-53.94	20240527	3175	14.17	20241210	7870	-53.94	20240527	3175	14.17	20241210	3.54	N	366030	100	22 억		218528	N	N	0	N	00	N
115	20241210	151151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3630	440	2	13.79	4385669330	1172033	1277.68	3175	3965	3175	4145	2235	3190	3741.93	0.96	0	-69513	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	822	8.16	1.24	12	5.17	445.00	2925.00	7870	20240527	-53.88	3175	20241210	14.33	7870	-53.88	20240527	3175	14.33	20241210	7870	-53.88	20240527	3175	14.33	20241210	3.54	N	366030	100	22 억		218528	N	N	0	N	00	N
116	20241210	141151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3635	445	2	13.95	4282427565	1143600	1246.69	3175	3965	3175	4145	2235	3190	3744.69	0.96	0	-83349	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	823	8.17	1.24	12	5.05	445.00	2925.00	7870	20240527	-53.81	3175	20241210	14.49	7870	-53.81	20240527	3175	14.49	20241210	7870	-53.81	20240527	3175	14.49	20241210	3.54	N	366030	100	22 억		218528	N	N	0	N	00	N
117	20241210	131153	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3640	450	2	14.11	4164528180	1110825	1210.96	3175	3965	3175	4145	2235	3190	3749.04	0.96	0	-94307	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	825	8.18	1.24	12	4.90	445.00	2925.00	7870	20240527	-53.75	3175	20241210	14.65	7870	-53.75	20240527	3175	14.65	20241210	7870	-53.75	20240527	3175	14.65	20241210	3.54	N	366030	100	22 억		218528	N	N	0	N	00	N
118	20241210	121151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3635	445	2	13.95	3940980890	1049150	1143.72	3175	3965	3175	4145	2235	3190	3756.36	0.96	0	-102594	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	823	8.17	1.24	12	4.63	445.00	2925.00	7870	20240527	-53.81	3175	20241210	14.49	7870	-53.81	20240527	3175	14.49	20241210	7870	-53.81	20240527	3175	14.49	20241210	3.54	N	366030	100	22 억		218528	N	N	0	N	00	N
119	20241210	111150	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3535	345	2	10.82	183872365	54540	59.46	3175	3540	3175	4145	2235	3190	3371.33	0.96	0	30454	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	801	7.94	1.21	12	0.24	445.00	2925.00	7870	20240527	-55.08	3175	20241210	11.34	7870	-55.08	20240527	3175	11.34	20241210	7870	-55.08	20240527	3175	11.34	20241210	3.54	N	366030	100	22 억		218528	N	N	0	N	00	N
120	20241210	101152	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3440	250	2	7.84	135537855	40721	44.39	3175	3465	3175	4145	2235	3190	3328.45	0.96	0	27793	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	779	7.73	1.18	12	0.18	445.00	2925.00	7870	20240527	-56.29	3175	20241210	8.35	7870	-56.29	20240527	3175	8.35	20241210	7870	-56.29	20240527	3175	8.35	20241210	3.54	N	366030	100	22 억		218528	N	N	0	N	00	N
121	20241210	091159	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3345	155	2	4.86	73388955	22438	24.46	3175	3350	3175	4145	2235	3190	3270.74	0.96	0	15464	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	758	7.52	1.14	12	0.10	445.00	2925.00	7870	20240527	-57.50	3175	20241210	5.35	7870	-57.50	20240527	3175	5.35	20241210	7870	-57.50	20240527	3175	5.35	20241210	3.54	N	366030	100	22 억		218528	N	N	0	N	00	N
122	20241209	161147	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3190	-355	5	-10.01	297015640	90136	158.13	3525	3525	3175	4605	2485	3545	3295.73	0.99	0	-6005	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	723	7.17	1.09	12	0.40	445.00	2925.00	7870	20240527	-59.47	3175	20241209	0.47	7870	-59.47	20240527	3175	0.47	20241209	7870	-59.47	20240527	3175	0.47	20241209	3.56	N	366030	100	22 억		224480	N	N	0	N	00	N
123	20241209	151149	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3225	-320	5	-9.03	269963535	81684	143.31	3525	3525	3225	4605	2485	3545	3304.97	0.99	0	-5901	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	731	7.25	1.10	12	0.36	445.00	2925.00	7870	20240527	-59.02	3225	20241209	0.00	7870	-59.02	20240527	3225	0.00	20241209	7870	-59.02	20240527	3225	0.00	20241209	3.56	N	366030	100	22 억		224480	N	N	0	N	00	N
124	20241209	141148	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3275	-270	5	-7.62	238498165	71990	126.30	3525	3525	3250	4605	2485	3545	3312.93	0.99	0	-5765	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	742	7.36	1.12	12	0.32	445.00	2925.00	7870	20240527	-58.39	3250	20241209	0.77	7870	-58.39	20240527	3250	0.77	20241209	7870	-58.39	20240527	3250	0.77	20241209	3.56	N	366030	100	22 억		224480	N	N	0	N	00	N
125	20241209	131153	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3255	-290	5	-8.18	218088655	65744	115.34	3525	3525	3255	4605	2485	3545	3317.24	0.99	0	-8040	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	737	7.31	1.11	12	0.29	445.00	2925.00	7870	20240527	-58.64	3255	20241209	0.00	7870	-58.64	20240527	3255	0.00	20241209	7870	-58.64	20240527	3255	0.00	20241209	3.56	N	366030	100	22 억		224480	N	N	0	N	00	N
126	20241209	121148	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3300	-245	5	-6.91	165105880	49610	87.04	3525	3525	3280	4605	2485	3545	3328.08	0.99	0	-6944	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	748	7.42	1.13	12	0.22	445.00	2925.00	7870	20240527	-58.07	3280	20241209	0.61	7870	-58.07	20240527	3280	0.61	20241209	7870	-58.07	20240527	3280	0.61	20241209	3.56	N	366030	100	22 억		224480	N	N	0	N	00	N
127	20241209	111149	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3330	-215	5	-6.06	131809175	39550	69.39	3525	3525	3280	4605	2485	3545	3332.72	0.99	0	-8921	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	754	7.48	1.14	12	0.17	445.00	2925.00	7870	20240527	-57.69	3280	20241209	1.52	7870	-57.69	20240527	3280	1.52	20241209	7870	-57.69	20240527	3280	1.52	20241209	3.56	N	366030	100	22 억		224480	N	N	0	N	00	N
128	20241209	101145	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3340	-205	5	-5.78	93788935	28069	49.24	3525	3525	3280	4605	2485	3545	3341.37	0.99	0	-8828	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	757	7.51	1.14	12	0.12	445.00	2925.00	7870	20240527	-57.56	3280	20241209	1.83	7870	-57.56	20240527	3280	1.83	20241209	7870	-57.56	20240527	3280	1.83	20241209	3.56	N	366030	100	22 억		224480	N	N	0	N	00	N
129	20241209	091139	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3385	-160	5	-4.51	23411270	6857	12.03	3525	3525	3360	4605	2485	3545	3414.21	0.99	0	-2801	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	767	7.61	1.16	12	0.03	445.00	2925.00	7870	20240527	-56.99	3360	20241209	0.74	7870	-56.99	20240527	3360	0.74	20241209	7870	-56.99	20240527	3360	0.74	20241209	3.56	N	366030	100	22 억		224480	N	N	0	N	00	N
130	20241206	161138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3545	-60	5	-1.66	200013350	56979	151.33	3555	3625	3425	4685	2525	3605	3510.30	0.92	0	16554	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	803	7.97	1.21	12	0.25	445.00	2925.00	7870	20240527	-54.96	3410	20241115	3.96	7870	-54.96	20240527	3410	3.96	20241115	7870	-54.96	20240527	3410	3.96	20241115	3.58	N	366030	100	22 억		207926	N	N	0	N	00	N
131	20241206	151143	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3555	-50	5	-1.39	188184090	53643	142.47	3555	3625	3425	4685	2525	3605	3508.08	0.92	0	17613	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	805	7.99	1.22	12	0.24	445.00	2925.00	7870	20240527	-54.83	3410	20241115	4.25	7870	-54.83	20240527	3410	4.25	20241115	7870	-54.83	20240527	3410	4.25	20241115	3.58	N	366030	100	22 억		207926	N	N	0	N	00	N
132	20241206	141140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	-95	5	-2.64	173930240	49636	131.83	3555	3625	3425	4685	2525	3605	3504.11	0.92	0	17991	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	795	7.89	1.20	12	0.22	445.00	2925.00	7870	20240527	-55.40	3410	20241115	2.93	7870	-55.40	20240527	3410	2.93	20241115	7870	-55.40	20240527	3410	2.93	20241115	3.58	N	366030	100	22 억		207926	N	N	0	N	00	N
133	20241206	131141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3475	-130	5	-3.61	169956180	48503	128.82	3555	3625	3425	4685	2525	3605	3504.03	0.92	0	18117	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	787	7.81	1.19	12	0.21	445.00	2925.00	7870	20240527	-55.84	3410	20241115	1.91	7870	-55.84	20240527	3410	1.91	20241115	7870	-55.84	20240527	3410	1.91	20241115	3.58	N	366030	100	22 억		207926	N	N	0	N	00	N
134	20241206	121132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	-95	5	-2.64	137258470	39192	104.09	3555	3625	3425	4685	2525	3605	3502.21	0.92	0	11790	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	795	7.89	1.20	12	0.17	445.00	2925.00	7870	20240527	-55.40	3410	20241115	2.93	7870	-55.40	20240527	3410	2.93	20241115	7870	-55.40	20240527	3410	2.93	20241115	3.58	N	366030	100	22 억		207926	N	N	0	N	00	N
135	20241206	111131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3490	-115	5	-3.19	127261655	36324	96.47	3555	3625	3425	4685	2525	3605	3503.51	0.92	0	10208	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	791	7.84	1.19	12	0.16	445.00	2925.00	7870	20240527	-55.65	3410	20241115	2.35	7870	-55.65	20240527	3410	2.35	20241115	7870	-55.65	20240527	3410	2.35	20241115	3.58	N	366030	100	22 억		207926	N	N	0	N	00	N
136	20241206	101130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3490	-115	5	-3.19	65112050	18334	48.69	3555	3625	3470	4685	2525	3605	3551.44	0.92	0	3436	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	791	7.84	1.19	12	0.08	445.00	2925.00	7870	20240527	-55.65	3410	20241115	2.35	7870	-55.65	20240527	3410	2.35	20241115	7870	-55.65	20240527	3410	2.35	20241115	3.58	N	366030	100	22 억		207926	N	N	0	N	00	N
137	20241206	091140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3600	-5	5	-0.14	7527680	2096	5.57	3555	3625	3555	4685	2525	3605	3591.45	0.92	0	963	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	816	8.09	1.23	12	0.01	445.00	2925.00	7870	20240527	-54.26	3410	20241115	5.57	7870	-54.26	20240527	3410	5.57	20241115	7870	-54.26	20240527	3410	5.57	20241115	3.58	N	366030	100	22 억		207926	N	N	0	N	00	N
138	20241205	161116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3605	-85	5	-2.30	136762250	37302	92.12	3690	3725	3600	4795	2585	3690	3666.99	0.99	0	-17276	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	817	8.10	1.23	12	0.16	445.00	2925.00	7870	20240527	-54.19	3410	20241115	5.72	7870	-54.19	20240527	3410	5.72	20241115	7870	-54.19	20240527	3410	5.72	20241115	3.59	N	366030	100	22 억		225208	N	N	0	N	00	N
139	20241205	151125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3635	-55	5	-1.49	129702010	35350	87.30	3690	3725	3600	4795	2585	3690	3669.08	0.99	0	-16162	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	823	8.17	1.24	12	0.16	445.00	2925.00	7870	20240527	-53.81	3410	20241115	6.60	7870	-53.81	20240527	3410	6.60	20241115	7870	-53.81	20240527	3410	6.60	20241115	3.59	N	366030	100	22 억		225208	N	N	0	N	00	N
140	20241205	141108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	95915015	26034	64.29	3690	3725	3650	4795	2585	3690	3684.22	0.99	0	-15725	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.11	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억		225208	N	N	0	N	00	N
141	20241205	131120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	86029535	23344	57.65	3690	3725	3650	4795	2585	3690	3685.30	0.99	0	-15747	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.10	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억		225208	N	N	0	N	00	N
142	20241205	121119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3700	10	2	0.27	82136075	22288	55.04	3690	3725	3650	4795	2585	3690	3685.22	0.99	0	-15196	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	838	8.31	1.26	12	0.10	445.00	2925.00	7870	20240527	-52.99	3410	20241115	8.50	7870	-52.99	20240527	3410	8.50	20241115	7870	-52.99	20240527	3410	8.50	20241115	3.59	N	366030	100	22 억		225208	N	N	0	N	00	N
143	20241205	111117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3700	10	2	0.27	79022715	21448	52.97	3690	3725	3650	4795	2585	3690	3684.39	0.99	0	-15486	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	838	8.31	1.26	12	0.09	445.00	2925.00	7870	20240527	-52.99	3410	20241115	8.50	7870	-52.99	20240527	3410	8.50	20241115	7870	-52.99	20240527	3410	8.50	20241115	3.59	N	366030	100	22 억		225208	N	N	0	N	00	N
144	20241205	101117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	78338760	21263	52.51	3690	3725	3650	4795	2585	3690	3684.28	0.99	0	-15339	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.09	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억		225208	N	N	0	N	00	N
145	20241205	091123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	35150125	9516	23.50	3690	3725	3680	4795	2585	3690	3693.79	0.99	0	-8343	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.04	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억		225208	N	N	0	N	00	N
146	20241204	161057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	145296540	39323	126.87	3805	3805	3610	4945	2665	3805	3694.95	0.99	0	1635	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.17	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억		223539	N	N	0	N	00	N
147	20241204	151059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3685	-120	5	-3.15	135670470	36713	118.45	3805	3805	3610	4945	2665	3805	3695.43	0.99	0	1639	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	835	8.28	1.26	12	0.16	445.00	2925.00	7870	20240527	-53.18	3410	20241115	8.06	7870	-53.18	20240527	3410	8.06	20241115	7870	-53.18	20240527	3410	8.06	20241115	3.62	N	366030	100	22 억		223539	N	N	0	N	00	N
148	20241204	141102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3685	-120	5	-3.15	123896415	33522	108.15	3805	3805	3610	4945	2665	3805	3695.97	0.99	0	867	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	835	8.28	1.26	12	0.15	445.00	2925.00	7870	20240527	-53.18	3410	20241115	8.06	7870	-53.18	20240527	3410	8.06	20241115	7870	-53.18	20240527	3410	8.06	20241115	3.62	N	366030	100	22 억		223539	N	N	0	N	00	N
149	20241204	131055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	109109160	29527	95.26	3805	3805	3610	4945	2665	3805	3695.23	0.99	0	1968	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.13	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억		223539	N	N	0	N	00	N
150	20241204	121050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	98007675	26523	85.57	3805	3805	3610	4945	2665	3805	3695.20	0.99	0	-113	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.12	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억		223539	N	N	0	N	00	N
151	20241204	111039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3705	-100	5	-2.63	86165640	23307	75.20	3805	3805	3610	4945	2665	3805	3696.99	0.99	0	816	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	839	8.33	1.27	12	0.10	445.00	2925.00	7870	20240527	-52.92	3410	20241115	8.65	7870	-52.92	20240527	3410	8.65	20241115	7870	-52.92	20240527	3410	8.65	20241115	3.62	N	366030	100	22 억		223539	N	N	0	N	00	N
152	20241204	101041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3710	-95	5	-2.50	58670560	15870	51.20	3805	3805	3610	4945	2665	3805	3696.95	0.99	0	3009	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	840	8.34	1.27	12	0.07	445.00	2925.00	7870	20240527	-52.86	3410	20241115	8.80	7870	-52.86	20240527	3410	8.80	20241115	7870	-52.86	20240527	3410	8.80	20241115	3.62	N	366030	100	22 억		223539	N	N	0	N	00	N
153	20241204	091101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3765	-40	5	-1.05	15093025	4094	13.21	3805	3805	3610	4945	2665	3805	3686.62	0.99	0	3323	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	853	8.46	1.29	12	0.02	445.00	2925.00	7870	20240527	-52.16	3410	20241115	10.41	7870	-52.16	20240527	3410	10.41	20241115	7870	-52.16	20240527	3410	10.41	20241115	3.62	N	366030	100	22 억		223539	N	N	0	N	00	N
154	20241203	161146	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3805	85	2	2.28	117469825	30994	77.11	3685	3870	3685	4835	2605	3720	3790.07	0.92	0	15279	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	862	8.55	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.65	3410	20241115	11.58	7870	-51.65	20240527	3410	11.58	20241115	7870	-51.65	20240527	3410	11.58	20241115	3.63	N	366030	100	22 억		208273	N	N	0	N	00	N
155	20241203	151230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3835	115	2	3.09	113640820	29988	74.60	3685	3870	3685	4835	2605	3720	3789.54	0.92	0	14841	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	869	8.62	1.31	12	0.13	445.00	2925.00	7870	20240527	-51.27	3410	20241115	12.46	7870	-51.27	20240527	3410	12.46	20241115	7870	-51.27	20240527	3410	12.46	20241115	3.63	N	366030	100	22 억		208273	N	N	0	N	00	N
156	20241203	141206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3815	95	2	2.55	106653540	28161	70.06	3685	3870	3685	4835	2605	3720	3787.28	0.92	0	13414	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	864	8.57	1.30	12	0.12	445.00	2925.00	7870	20240527	-51.52	3410	20241115	11.88	7870	-51.52	20240527	3410	11.88	20241115	7870	-51.52	20240527	3410	11.88	20241115	3.63	N	366030	100	22 억		208273	N	N	0	N	00	N
157	20241203	131206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3830	110	2	2.96	92955455	24591	61.18	3685	3870	3685	4835	2605	3720	3780.06	0.92	0	13489	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	868	8.61	1.31	12	0.11	445.00	2925.00	7870	20240527	-51.33	3410	20241115	12.32	7870	-51.33	20240527	3410	12.32	20241115	7870	-51.33	20240527	3410	12.32	20241115	3.63	N	366030	100	22 억		208273	N	N	0	N	00	N
158	20241203	121226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3815	95	2	2.55	80684195	21375	53.18	3685	3870	3685	4835	2605	3720	3774.70	0.92	0	11489	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	864	8.57	1.30	12	0.09	445.00	2925.00	7870	20240527	-51.52	3410	20241115	11.88	7870	-51.52	20240527	3410	11.88	20241115	7870	-51.52	20240527	3410	11.88	20241115	3.63	N	366030	100	22 억		208273	N	N	0	N	00	N
159	20241203	111156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3770	50	2	1.34	61662705	16348	40.67	3685	3870	3685	4835	2605	3720	3771.88	0.92	0	8429	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	854	8.47	1.29	12	0.07	445.00	2925.00	7870	20240527	-52.10	3410	20241115	10.56	7870	-52.10	20240527	3410	10.56	20241115	7870	-52.10	20240527	3410	10.56	20241115	3.63	N	366030	100	22 억		208273	N	N	0	N	00	N
160	20241203	101144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3795	75	2	2.02	39587200	10531	26.20	3685	3870	3685	4835	2605	3720	3759.11	0.92	0	4389	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	860	8.53	1.30	12	0.05	445.00	2925.00	7870	20240527	-51.78	3410	20241115	11.29	7870	-51.78	20240527	3410	11.29	20241115	7870	-51.78	20240527	3410	11.29	20241115	3.63	N	366030	100	22 억		208273	N	N	0	N	00	N
161	20241203	091133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3780	60	2	1.61	17557530	4724	11.75	3685	3780	3685	4835	2605	3720	3716.67	0.92	0	2677	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	856	8.49	1.29	12	0.02	445.00	2925.00	7870	20240527	-51.97	3410	20241115	10.85	7870	-51.97	20240527	3410	10.85	20241115	7870	-51.97	20240527	3410	10.85	20241115	3.63	N	366030	100	22 억		208273	N	N	0	N	00	N
162	20241202	161114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3720	-145	5	-3.75	144604530	38108	81.57	3885	3895	3710	5020	2710	3865	3795.16	0.88	0	7895	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	843	8.36	1.27	12	0.17	445.00	2925.00	7870	20240527	-52.73	3410	20241115	9.09	7870	-52.73	20240527	3410	9.09	20241115	7870	-52.73	20240527	3410	9.09	20241115	3.61	N	366030	100	22 억		200378	N	N	0	N	00	N
163	20241202	151318	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3775	-90	5	-2.33	135705720	35725	76.47	3885	3895	3710	5020	2710	3865	3798.62	0.88	0	7047	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	855	8.48	1.29	12	0.16	445.00	2925.00	7870	20240527	-52.03	3410	20241115	10.70	7870	-52.03	20240527	3410	10.70	20241115	7870	-52.03	20240527	3410	10.70	20241115	3.61	N	366030	100	22 억		200378	N	N	0	N	00	N
164	20241202	141209	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3805	-60	5	-1.55	117079590	30808	65.95	3885	3895	3710	5020	2710	3865	3800.30	0.88	0	6181	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	862	8.55	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.65	3410	20241115	11.58	7870	-51.65	20240527	3410	11.58	20241115	7870	-51.65	20240527	3410	11.58	20241115	3.61	N	366030	100	22 억		200378	N	N	0	N	00	N
165	20241202	131130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3775	-90	5	-2.33	101821290	26753	57.27	3885	3895	3710	5020	2710	3865	3805.98	0.88	0	4880	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	855	8.48	1.29	12	0.12	445.00	2925.00	7870	20240527	-52.03	3410	20241115	10.70	7870	-52.03	20240527	3410	10.70	20241115	7870	-52.03	20240527	3410	10.70	20241115	3.61	N	366030	100	22 억		200378	N	N	0	N	00	N
166	20241202	121202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3795	-70	5	-1.81	78809895	20645	44.19	3885	3895	3710	5020	2710	3865	3817.38	0.88	0	2780	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	860	8.53	1.30	12	0.09	445.00	2925.00	7870	20240527	-51.78	3410	20241115	11.29	7870	-51.78	20240527	3410	11.29	20241115	7870	-51.78	20240527	3410	11.29	20241115	3.61	N	366030	100	22 억		200378	N	N	0	N	00	N
167	20241202	111057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3800	-65	5	-1.68	62868140	16449	35.21	3885	3895	3710	5020	2710	3865	3822.00	0.88	0	2616	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	861	8.54	1.30	12	0.07	445.00	2925.00	7870	20240527	-51.72	3410	20241115	11.44	7870	-51.72	20240527	3410	11.44	20241115	7870	-51.72	20240527	3410	11.44	20241115	3.61	N	366030	100	22 억		200378	N	N	0	N	00	N
168	20241202	101107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3870	5	2	0.13	36955350	9660	20.68	3885	3895	3710	5020	2710	3865	3825.61	0.88	0	49	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	877	8.70	1.32	12	0.04	445.00	2925.00	7870	20240527	-50.83	3410	20241115	13.49	7870	-50.83	20240527	3410	13.49	20241115	7870	-50.83	20240527	3410	13.49	20241115	3.61	N	366030	100	22 억		200378	N	N	0	N	00	N
169	20241202	091102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3860	-5	5	-0.13	23945615	6282	13.45	3885	3895	3710	5020	2710	3865	3811.78	0.88	0	1346	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	874	8.67	1.32	12	0.03	445.00	2925.00	7870	20240527	-50.95	3410	20241115	13.20	7870	-50.95	20240527	3410	13.20	20241115	7870	-50.95	20240527	3410	13.20	20241115	3.61	N	366030	100	22 억		200378	N	N	0	N	00	N