KissMeData/083550/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160721	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70551940	23502	56.61	2890	3100	2885	3715	2005	2860	3001.96	1.63	-1680	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	202006	N	N	N	N
3	20241231	150718	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70551940	23502	56.61	2890	3100	2885	3715	2005	2860	3001.96	1.63	-1680	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	202006	N	N	N	N
4	20241231	140719	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70551940	23502	56.61	2890	3100	2885	3715	2005	2860	3001.96	1.63	-1680	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	202006	N	N	N	N
5	20241231	130722	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70551940	23502	56.61	2890	3100	2885	3715	2005	2860	3001.96	1.63	-1680	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	202006	N	N	N	N
6	20241231	120721	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70551940	23502	56.61	2890	3100	2885	3715	2005	2860	3001.96	1.63	-1680	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	202006	N	N	N	N
7	20241231	110719	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70551940	23502	56.61	2890	3100	2885	3715	2005	2860	3001.96	1.63	-1680	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	202006	N	N	N	N
8	20241231	100715	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70551940	23502	56.61	2890	3100	2885	3715	2005	2860	3001.96	1.63	-1680	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	202006	N	N	N	N
9	20241231	090723	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70551940	23502	56.61	2890	3100	2885	3715	2005	2860	3001.96	1.63	-1680	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	202006	N	N	N	N
10	20241230	160717	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	70495025	23483	56.57	2890	3100	2885	3715	2005	2860	3001.96	1.65	0	-792	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.19	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	203686	N	N	N	N
11	20241230	150721	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3000	140	2	4.90	68337645	22763	54.83	2890	3100	2885	3715	2005	2860	3002.14	1.65	0	-1263	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.17	0.28	12	0.18	-295.00	10563.00	5253	20240819	-42.89	2483	20241210	20.82	5253	-42.89	20240819	2483	20.82	20241210	5500	-45.45	20240819	2600	15.38	20241210	2.15	N	083550	500	61 억	203686	N	N	N	N
12	20241230	140720	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3020	160	2	5.59	63294750	21079	50.78	2890	3100	2885	3715	2005	2860	3002.74	1.65	0	-2011	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	374	-10.24	0.29	12	0.17	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	5253	-42.51	20240819	2483	21.63	20241210	5500	-45.09	20240819	2600	16.15	20241210	2.15	N	083550	500	61 억	203686	N	N	N	N
13	20241230	130719	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3020	160	2	5.59	62263300	20737	49.95	2890	3100	2885	3715	2005	2860	3002.52	1.65	0	-2330	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	374	-10.24	0.29	12	0.17	-295.00	10563.00	5253	20240819	-42.51	2483	20241210	21.63	5253	-42.51	20240819	2483	21.63	20241210	5500	-45.09	20240819	2600	16.15	20241210	2.15	N	083550	500	61 억	203686	N	N	N	N
14	20241230	120717	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3025	165	2	5.77	61542125	20497	49.37	2890	3100	2885	3715	2005	2860	3002.49	1.65	0	-2511	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	374	-10.25	0.29	12	0.17	-295.00	10563.00	5253	20240819	-42.41	2483	20241210	21.83	5253	-42.41	20240819	2483	21.83	20241210	5500	-45.00	20240819	2600	16.35	20241210	2.15	N	083550	500	61 억	203686	N	N	N	N
15	20241230	110719	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	3025	165	2	5.77	57951850	19304	46.50	2890	3100	2885	3715	2005	2860	3002.06	1.65	0	-3392	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	374	-10.25	0.29	12	0.16	-295.00	10563.00	5253	20240819	-42.41	2483	20241210	21.83	5253	-42.41	20240819	2483	21.83	20241210	5500	-45.00	20240819	2600	16.35	20241210	2.15	N	083550	500	61 억	203686	N	N	N	N
16	20241230	100718	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2995	135	2	4.72	23022380	7808	18.81	2890	3000	2885	3715	2005	2860	2948.56	1.65	0	-585	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	371	-10.15	0.28	12	0.06	-295.00	10563.00	5253	20240819	-42.98	2483	20241210	20.62	5253	-42.98	20240819	2483	20.62	20241210	5500	-45.55	20240819	2600	15.19	20241210	2.15	N	083550	500	61 억	203686	N	N	N	N
17	20241230	090721	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	2885	25	2	0.87	5775	2	0.00	2890	2890	2885	3715	2005	2860	2887.50	1.65	0	-1	2973	2916	2863	2806	2753	2945	2835	62	855	500	1770	5	1	12374226	357	-9.78	0.27	12	0.00	-295.00	10563.00	5253	20240819	-45.08	2483	20241210	16.19	5253	-45.08	20240819	2483	16.19	20241210	5500	-47.55	20240819	2600	10.96	20241210	2.15	N	083550	500	61 억	203686	N	N	N	N
18	20241227	160716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2860	-15	5	-0.52	118083880	41513	225.96	2815	2920	2810	3735	2015	2875	2844.50	1.57	0	6100	3015	2945	2910	2840	2805	2927	2822	62	860	500	1780	5	1	12374226	354	-9.69	0.27	12	0.34	-295.00	10563.00	5253	20240819	-45.55	2483	20241210	15.18	5253	-45.55	20240819	2483	15.18	20241210	5500	-48.00	20240819	2600	10.00	20241210	2.13	N	083550	500	61 억	194355	N	N	N	N
19	20241227	150715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2855	-20	5	-0.70	110273010	38804	211.21	2815	2920	2810	3735	2015	2875	2841.79	1.57	0	6084	3015	2945	2910	2840	2805	2927	2822	62	860	500	1780	5	1	12374226	353	-9.68	0.27	12	0.31	-295.00	10563.00	5253	20240819	-45.65	2483	20241210	14.98	5253	-45.65	20240819	2483	14.98	20241210	5500	-48.09	20240819	2600	9.81	20241210	2.13	N	083550	500	61 억	194355	N	N	N	N
20	20241227	140717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2875	0	3	0.00	101002115	35578	193.65	2815	2920	2810	3735	2015	2875	2838.89	1.57	0	4891	3015	2945	2910	2840	2805	2927	2822	62	860	500	1780	5	1	12374226	356	-9.75	0.27	12	0.29	-295.00	10563.00	5253	20240819	-45.27	2483	20241210	15.79	5253	-45.27	20240819	2483	15.79	20241210	5500	-47.73	20240819	2600	10.58	20241210	2.13	N	083550	500	61 억	194355	N	N	N	N
21	20241227	130717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	-35	5	-1.22	98952685	34864	189.77	2815	2920	2810	3735	2015	2875	2838.25	1.57	0	4278	3015	2945	2910	2840	2805	2927	2822	62	860	500	1780	5	1	12374226	351	-9.63	0.27	12	0.28	-295.00	10563.00	5253	20240819	-45.94	2483	20241210	14.38	5253	-45.94	20240819	2483	14.38	20241210	5500	-48.36	20240819	2600	9.23	20241210	2.13	N	083550	500	61 억	194355	N	N	N	N
22	20241227	120717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2850	-25	5	-0.87	89101670	31404	170.93	2815	2920	2810	3735	2015	2875	2837.27	1.57	0	7122	3015	2945	2910	2840	2805	2927	2822	62	860	500	1780	5	1	12374226	353	-9.66	0.27	12	0.25	-295.00	10563.00	5253	20240819	-45.75	2483	20241210	14.78	5253	-45.75	20240819	2483	14.78	20241210	5500	-48.18	20240819	2600	9.62	20241210	2.13	N	083550	500	61 억	194355	N	N	N	N
23	20241227	110715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2875	0	3	0.00	85817815	30255	164.68	2815	2920	2810	3735	2015	2875	2836.48	1.57	0	7096	3015	2945	2910	2840	2805	2927	2822	62	860	500	1780	5	1	12374226	356	-9.75	0.27	12	0.24	-295.00	10563.00	5253	20240819	-45.27	2483	20241210	15.79	5253	-45.27	20240819	2483	15.79	20241210	5500	-47.73	20240819	2600	10.58	20241210	2.13	N	083550	500	61 억	194355	N	N	N	N
24	20241227	100714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2875	0	3	0.00	65207300	23086	125.66	2815	2920	2810	3735	2015	2875	2824.54	1.57	0	7122	3015	2945	2910	2840	2805	2927	2822	62	860	500	1780	5	1	12374226	356	-9.75	0.27	12	0.19	-295.00	10563.00	5253	20240819	-45.27	2483	20241210	15.79	5253	-45.27	20240819	2483	15.79	20241210	5500	-47.73	20240819	2600	10.58	20241210	2.13	N	083550	500	61 억	194355	N	N	N	N
25	20241227	090718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2875	0	3	0.00	11988665	4230	23.02	2815	2920	2815	3735	2015	2875	2834.20	1.57	0	-2276	3015	2945	2910	2840	2805	2927	2822	62	860	500	1780	5	1	12374226	356	-9.75	0.27	12	0.03	-295.00	10563.00	5253	20240819	-45.27	2483	20241210	15.79	5253	-45.27	20240819	2483	15.79	20241210	5500	-47.73	20240819	2600	10.58	20241210	2.13	N	083550	500	61 억	194355	N	N	N	N
26	20241226	160713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3010	-80	5	-2.59	57553585	18965	61.02	3095	3120	3010	4015	2165	3090	3034.74	1.59	0	-1881	3136	3112	3096	3072	3056	3105	3065	62	925	500	1910	5	1	12374226	372	-10.20	0.28	12	0.15	-295.00	10563.00	5500	20240819	-45.27	2600	20241210	15.77	5500	-45.27	20240819	2600	15.77	20241210	5500	-45.27	20240819	2600	15.77	20241210	2.09	N	083550	500	61 억	196236	N	N	N	N
27	20241226	150710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3035	-55	5	-1.78	54997940	18116	58.29	3095	3120	3010	4015	2165	3090	3035.88	1.59	0	-1996	3136	3112	3096	3072	3056	3105	3065	62	925	500	1910	5	1	12374226	376	-10.29	0.29	12	0.15	-295.00	10563.00	5500	20240819	-44.82	2600	20241210	16.73	5500	-44.82	20240819	2600	16.73	20241210	5500	-44.82	20240819	2600	16.73	20241210	2.09	N	083550	500	61 억	196236	N	N	N	N
28	20241226	140709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3015	-75	5	-2.43	40585790	13336	42.91	3095	3120	3015	4015	2165	3090	3043.33	1.59	0	-1124	3136	3112	3096	3072	3056	3105	3065	62	925	500	1910	5	1	12374226	373	-10.22	0.29	12	0.11	-295.00	10563.00	5500	20240819	-45.18	2600	20241210	15.96	5500	-45.18	20240819	2600	15.96	20241210	5500	-45.18	20240819	2600	15.96	20241210	2.09	N	083550	500	61 억	196236	N	N	N	N
29	20241226	130711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3035	-55	5	-1.78	31829695	10439	33.59	3095	3120	3030	4015	2165	3090	3049.11	1.59	0	-603	3136	3112	3096	3072	3056	3105	3065	62	925	500	1910	5	1	12374226	376	-10.29	0.29	12	0.08	-295.00	10563.00	5500	20240819	-44.82	2600	20241210	16.73	5500	-44.82	20240819	2600	16.73	20241210	5500	-44.82	20240819	2600	16.73	20241210	2.09	N	083550	500	61 억	196236	N	N	N	N
30	20241226	120708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3040	-50	5	-1.62	28247295	9259	29.79	3095	3120	3035	4015	2165	3090	3050.79	1.59	0	-418	3136	3112	3096	3072	3056	3105	3065	62	925	500	1910	5	1	12374226	376	-10.31	0.29	12	0.07	-295.00	10563.00	5500	20240819	-44.73	2600	20241210	16.92	5500	-44.73	20240819	2600	16.92	20241210	5500	-44.73	20240819	2600	16.92	20241210	2.09	N	083550	500	61 억	196236	N	N	N	N
31	20241226	110709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3040	-50	5	-1.62	26757680	8769	28.21	3095	3120	3035	4015	2165	3090	3051.39	1.59	0	-527	3136	3112	3096	3072	3056	3105	3065	62	925	500	1910	5	1	12374226	376	-10.31	0.29	12	0.07	-295.00	10563.00	5500	20240819	-44.73	2600	20241210	16.92	5500	-44.73	20240819	2600	16.92	20241210	5500	-44.73	20240819	2600	16.92	20241210	2.09	N	083550	500	61 억	196236	N	N	N	N
32	20241226	100710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3055	-35	5	-1.13	7836085	2549	8.20	3095	3120	3055	4015	2165	3090	3074.18	1.59	0	-419	3136	3112	3096	3072	3056	3105	3065	62	925	500	1910	5	1	12374226	378	-10.36	0.29	12	0.02	-295.00	10563.00	5500	20240819	-44.45	2600	20241210	17.50	5500	-44.45	20240819	2600	17.50	20241210	5500	-44.45	20240819	2600	17.50	20241210	2.09	N	083550	500	61 억	196236	N	N	N	N
33	20241226	090711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3090	0	3	0.00	987175	320	1.03	3095	3120	3075	4015	2165	3090	3084.92	1.59	0	48	3136	3112	3096	3072	3056	3105	3065	62	925	500	1910	5	1	12374226	382	-10.47	0.29	12	0.00	-295.00	10563.00	5500	20240819	-43.82	2600	20241210	18.85	5500	-43.82	20240819	2600	18.85	20241210	5500	-43.82	20240819	2600	18.85	20241210	2.09	N	083550	500	61 억	196236	N	N	N	N
34	20241224	160709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3090	-5	5	-0.16	96365475	31080	53.40	3095	3120	3080	4020	2170	3095	3100.56	1.59	0	2866	3235	3165	3085	3015	2935	3200	3050	62	925	500	1910	5	1	12374226	382	-10.47	0.29	12	0.25	-295.00	10563.00	5500	20240819	-43.82	2600	20241210	18.85	5500	-43.82	20240819	2600	18.85	20241210	5500	-43.82	20240819	2600	18.85	20241210	2.09	N	083550	500	61 억	196601	N	N	N	N
35	20241224	150709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3090	-5	5	-0.16	83384890	26882	46.19	3095	3120	3080	4020	2170	3095	3101.89	1.59	0	2200	3235	3165	3085	3015	2935	3200	3050	62	925	500	1910	5	1	12374226	382	-10.47	0.29	12	0.22	-295.00	10563.00	5500	20240819	-43.82	2600	20241210	18.85	5500	-43.82	20240819	2600	18.85	20241210	5500	-43.82	20240819	2600	18.85	20241210	2.09	N	083550	500	61 억	196601	N	N	N	N
36	20241224	140708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	25	2	0.81	47930885	15483	26.60	3095	3120	3080	4020	2170	3095	3095.71	1.59	0	2576	3235	3165	3085	3015	2935	3200	3050	62	925	500	1910	5	1	12374226	386	-10.58	0.30	12	0.13	-295.00	10563.00	5500	20240819	-43.27	2600	20241210	20.00	5500	-43.27	20240819	2600	20.00	20241210	5500	-43.27	20240819	2600	20.00	20241210	2.09	N	083550	500	61 억	196601	N	N	N	N
37	20241224	130710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	-15	5	-0.48	39124565	12651	21.74	3095	3120	3080	4020	2170	3095	3092.61	1.59	0	1317	3235	3165	3085	3015	2935	3200	3050	62	925	500	1910	5	1	12374226	381	-10.44	0.29	12	0.10	-295.00	10563.00	5500	20240819	-44.00	2600	20241210	18.46	5500	-44.00	20240819	2600	18.46	20241210	5500	-44.00	20240819	2600	18.46	20241210	2.09	N	083550	500	61 억	196601	N	N	N	N
38	20241224	120708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3085	-10	5	-0.32	27318645	8824	15.16	3095	3120	3080	4020	2170	3095	3095.95	1.59	0	1163	3235	3165	3085	3015	2935	3200	3050	62	925	500	1910	5	1	12374226	382	-10.46	0.29	12	0.07	-295.00	10563.00	5500	20240819	-43.91	2600	20241210	18.65	5500	-43.91	20240819	2600	18.65	20241210	5500	-43.91	20240819	2600	18.65	20241210	2.09	N	083550	500	61 억	196601	N	N	N	N
39	20241224	110710	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	5	2	0.16	26463855	8548	14.69	3095	3120	3080	4020	2170	3095	3095.91	1.59	0	1071	3235	3165	3085	3015	2935	3200	3050	62	925	500	1910	5	1	12374226	384	-10.51	0.29	12	0.07	-295.00	10563.00	5500	20240819	-43.64	2600	20241210	19.23	5500	-43.64	20240819	2600	19.23	20241210	5500	-43.64	20240819	2600	19.23	20241210	2.09	N	083550	500	61 억	196601	N	N	N	N
40	20241224	100709	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3105	10	2	0.32	23621705	7626	13.10	3095	3120	3080	4020	2170	3095	3097.52	1.59	0	1167	3235	3165	3085	3015	2935	3200	3050	62	925	500	1910	5	1	12374226	384	-10.53	0.29	12	0.06	-295.00	10563.00	5500	20240819	-43.55	2600	20241210	19.42	5500	-43.55	20240819	2600	19.42	20241210	5500	-43.55	20240819	2600	19.42	20241210	2.09	N	083550	500	61 억	196601	N	N	N	N
41	20241224	090712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3095	0	3	0.00	3580075	1155	1.98	3095	3100	3095	4020	2170	3095	3099.63	1.59	0	948	3235	3165	3085	3015	2935	3200	3050	62	925	500	1910	5	1	12374226	383	-10.49	0.29	12	0.01	-295.00	10563.00	5500	20240819	-43.73	2600	20241210	19.04	5500	-43.73	20240819	2600	19.04	20241210	5500	-43.73	20240819	2600	19.04	20241210	2.09	N	083550	500	61 억	196601	N	N	N	N
42	20241223	160703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3095	15	2	0.49	177781425	58198	418.54	3005	3155	3005	4000	2160	3080	3054.49	1.47	0	14719	3160	3120	3075	3035	2990	3097	3012	62	920	500	1900	5	1	12374226	383	-10.49	0.29	12	0.47	-295.00	10563.00	5500	20240819	-43.73	2600	20241210	19.04	5500	-43.73	20240819	2600	19.04	20241210	5500	-43.73	20240819	2600	19.04	20241210	1.96	N	083550	500	61 억	182091	N	N	N	N
43	20241223	150708	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3110	30	2	0.97	157376985	51685	371.70	3005	3110	3005	4000	2160	3080	3044.93	1.47	0	14581	3160	3120	3075	3035	2990	3097	3012	62	920	500	1900	5	1	12374226	385	-10.54	0.29	12	0.42	-295.00	10563.00	5500	20240819	-43.45	2600	20241210	19.62	5500	-43.45	20240819	2600	19.62	20241210	5500	-43.45	20240819	2600	19.62	20241210	1.96	N	083550	500	61 억	182091	N	N	N	N
44	20241223	140703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	20	2	0.65	148900585	48955	352.07	3005	3105	3005	4000	2160	3080	3041.58	1.47	0	13739	3160	3120	3075	3035	2990	3097	3012	62	920	500	1900	5	1	12374226	384	-10.51	0.29	12	0.40	-295.00	10563.00	5500	20240819	-43.64	2600	20241210	19.23	5500	-43.64	20240819	2600	19.23	20241210	5500	-43.64	20240819	2600	19.23	20241210	1.96	N	083550	500	61 억	182091	N	N	N	N
45	20241223	130703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	0	3	0.00	140233855	46145	331.86	3005	3095	3005	4000	2160	3080	3038.98	1.47	0	10989	3160	3120	3075	3035	2990	3097	3012	62	920	500	1900	5	1	12374226	381	-10.44	0.29	12	0.37	-295.00	10563.00	5500	20240819	-44.00	2600	20241210	18.46	5500	-44.00	20240819	2600	18.46	20241210	5500	-44.00	20240819	2600	18.46	20241210	1.96	N	083550	500	61 억	182091	N	N	N	N
46	20241223	120705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	-10	5	-0.32	124900535	41156	295.98	3005	3070	3005	4000	2160	3080	3034.81	1.47	0	7887	3160	3120	3075	3035	2990	3097	3012	62	920	500	1900	5	1	12374226	380	-10.41	0.29	12	0.33	-295.00	10563.00	5500	20240819	-44.18	2600	20241210	18.08	5500	-44.18	20240819	2600	18.08	20241210	5500	-44.18	20240819	2600	18.08	20241210	1.96	N	083550	500	61 억	182091	N	N	N	N
47	20241223	110704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3065	-15	5	-0.49	122195850	40273	289.63	3005	3070	3005	4000	2160	3080	3034.19	1.47	0	7071	3160	3120	3075	3035	2990	3097	3012	62	920	500	1900	5	1	12374226	379	-10.39	0.29	12	0.33	-295.00	10563.00	5500	20240819	-44.27	2600	20241210	17.88	5500	-44.27	20240819	2600	17.88	20241210	5500	-44.27	20240819	2600	17.88	20241210	1.96	N	083550	500	61 억	182091	N	N	N	N
48	20241223	100659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	-30	5	-0.97	106586535	35153	252.81	3005	3070	3005	4000	2160	3080	3032.08	1.47	0	4857	3160	3120	3075	3035	2990	3097	3012	62	920	500	1900	5	1	12374226	377	-10.34	0.29	12	0.28	-295.00	10563.00	5500	20240819	-44.55	2600	20241210	17.31	5500	-44.55	20240819	2600	17.31	20241210	5500	-44.55	20240819	2600	17.31	20241210	1.96	N	083550	500	61 억	182091	N	N	N	N
49	20241223	090703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3040	-40	5	-1.30	56299065	18631	133.99	3005	3070	3005	4000	2160	3080	3021.80	1.47	0	2074	3160	3120	3075	3035	2990	3097	3012	62	920	500	1900	5	1	12374226	376	-10.31	0.29	12	0.15	-295.00	10563.00	5500	20240819	-44.73	2600	20241210	16.92	5500	-44.73	20240819	2600	16.92	20241210	5500	-44.73	20240819	2600	16.92	20241210	1.96	N	083550	500	61 억	182091	N	N	N	N
50	20241220	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	-50	5	-1.60	42389335	13803	38.27	3115	3115	3030	4065	2195	3130	3071.02	1.50	0	-3471	3193	3161	3113	3081	3033	3177	3097	62	935	500	1940	5	1	12374226	381	-10.44	0.29	12	0.11	-295.00	10563.00	5500	20240819	-44.00	2600	20241210	18.46	5500	-44.00	20240819	2600	18.46	20241210	5500	-44.00	20240819	2600	18.46	20241210	1.96	N	083550	500	61 억	185562	N	N	N	N
51	20241220	150703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3090	-40	5	-1.28	34760720	11329	31.41	3115	3115	3030	4065	2195	3130	3068.30	1.50	0	-3616	3193	3161	3113	3081	3033	3177	3097	62	935	500	1940	5	1	12374226	382	-10.47	0.29	12	0.09	-295.00	10563.00	5500	20240819	-43.82	2600	20241210	18.85	5500	-43.82	20240819	2600	18.85	20241210	5500	-43.82	20240819	2600	18.85	20241210	1.96	N	083550	500	61 억	185562	N	N	N	N
52	20241220	140701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3055	-75	5	-2.40	24188670	7896	21.90	3115	3115	3030	4065	2195	3130	3063.41	1.50	0	-3099	3193	3161	3113	3081	3033	3177	3097	62	935	500	1940	5	1	12374226	378	-10.36	0.29	12	0.06	-295.00	10563.00	5500	20240819	-44.45	2600	20241210	17.50	5500	-44.45	20240819	2600	17.50	20241210	5500	-44.45	20240819	2600	17.50	20241210	1.96	N	083550	500	61 억	185562	N	N	N	N
53	20241220	130659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3030	-100	5	-3.19	20421140	6664	18.48	3115	3115	3030	4065	2195	3130	3064.40	1.50	0	-3448	3193	3161	3113	3081	3033	3177	3097	62	935	500	1940	5	1	12374226	375	-10.27	0.29	12	0.05	-295.00	10563.00	5500	20240819	-44.91	2600	20241210	16.54	5500	-44.91	20240819	2600	16.54	20241210	5500	-44.91	20240819	2600	16.54	20241210	1.96	N	083550	500	61 억	185562	N	N	N	N
54	20241220	120659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	-80	5	-2.56	17661690	5755	15.96	3115	3115	3050	4065	2195	3130	3068.93	1.50	0	-3342	3193	3161	3113	3081	3033	3177	3097	62	935	500	1940	5	1	12374226	377	-10.34	0.29	12	0.05	-295.00	10563.00	5500	20240819	-44.55	2600	20241210	17.31	5500	-44.55	20240819	2600	17.31	20241210	5500	-44.55	20240819	2600	17.31	20241210	1.96	N	083550	500	61 억	185562	N	N	N	N
55	20241220	110700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3065	-65	5	-2.08	8994455	2920	8.10	3115	3115	3065	4065	2195	3130	3080.29	1.50	0	-2398	3193	3161	3113	3081	3033	3177	3097	62	935	500	1940	5	1	12374226	379	-10.39	0.29	12	0.02	-295.00	10563.00	5500	20240819	-44.27	2600	20241210	17.88	5500	-44.27	20240819	2600	17.88	20241210	5500	-44.27	20240819	2600	17.88	20241210	1.96	N	083550	500	61 억	185562	N	N	N	N
56	20241220	100700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	-50	5	-1.60	2204580	714	1.98	3115	3115	3080	4065	2195	3130	3087.65	1.50	0	-658	3193	3161	3113	3081	3033	3177	3097	62	935	500	1940	5	1	12374226	381	-10.44	0.29	12	0.01	-295.00	10563.00	5500	20240819	-44.00	2600	20241210	18.46	5500	-44.00	20240819	2600	18.46	20241210	5500	-44.00	20240819	2600	18.46	20241210	1.96	N	083550	500	61 억	185562	N	N	N	N
57	20241220	090702	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	-30	5	-0.96	52825	17	0.05	3115	3115	3100	4065	2195	3130	3107.35	1.50	0	-13	3193	3161	3113	3081	3033	3177	3097	62	935	500	1940	5	1	12374226	384	-10.51	0.29	12	0.00	-295.00	10563.00	5500	20240819	-43.64	2600	20241210	19.23	5500	-43.64	20240819	2600	19.23	20241210	5500	-43.64	20240819	2600	19.23	20241210	1.96	N	083550	500	61 억	185562	N	N	N	N
58	20241219	160659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3130	-35	5	-1.11	111789790	36043	134.18	3115	3145	3065	4110	2220	3165	3101.54	1.46	0	4751	3245	3205	3125	3085	3005	3225	3105	62	945	500	1960	5	1	12374226	387	-10.61	0.30	12	0.29	-295.00	10563.00	5500	20240819	-43.09	2600	20241210	20.38	5500	-43.09	20240819	2600	20.38	20241210	5500	-43.09	20240819	2600	20.38	20241210	1.97	N	083550	500	61 억	180811	N	N	N	N
59	20241219	150657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3130	-35	5	-1.11	103429650	33364	124.21	3115	3145	3065	4110	2220	3165	3100.04	1.46	0	2963	3245	3205	3125	3085	3005	3225	3105	62	945	500	1960	5	1	12374226	387	-10.61	0.30	12	0.27	-295.00	10563.00	5500	20240819	-43.09	2600	20241210	20.38	5500	-43.09	20240819	2600	20.38	20241210	5500	-43.09	20240819	2600	20.38	20241210	1.97	N	083550	500	61 억	180811	N	N	N	N
60	20241219	140658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3110	-55	5	-1.74	92871555	29990	111.65	3115	3145	3065	4110	2220	3165	3096.75	1.46	0	1355	3245	3205	3125	3085	3005	3225	3105	62	945	500	1960	5	1	12374226	385	-10.54	0.29	12	0.24	-295.00	10563.00	5500	20240819	-43.45	2600	20241210	19.62	5500	-43.45	20240819	2600	19.62	20241210	5500	-43.45	20240819	2600	19.62	20241210	1.97	N	083550	500	61 억	180811	N	N	N	N
61	20241219	130657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	-65	5	-2.05	76156665	24601	91.59	3115	3145	3065	4110	2220	3165	3095.67	1.46	0	-618	3245	3205	3125	3085	3005	3225	3105	62	945	500	1960	5	1	12374226	384	-10.51	0.29	12	0.20	-295.00	10563.00	5500	20240819	-43.64	2600	20241210	19.23	5500	-43.64	20240819	2600	19.23	20241210	5500	-43.64	20240819	2600	19.23	20241210	1.97	N	083550	500	61 억	180811	N	N	N	N
62	20241219	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	-95	5	-3.00	39273960	12590	46.87	3115	3145	3065	4110	2220	3165	3119.46	1.46	0	-1504	3245	3205	3125	3085	3005	3225	3105	62	945	500	1960	5	1	12374226	380	-10.41	0.29	12	0.10	-295.00	10563.00	5500	20240819	-44.18	2600	20241210	18.08	5500	-44.18	20240819	2600	18.08	20241210	5500	-44.18	20240819	2600	18.08	20241210	1.97	N	083550	500	61 억	180811	N	N	N	N
63	20241219	110657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	-95	5	-3.00	37623225	12052	44.87	3115	3145	3065	4110	2220	3165	3121.74	1.46	0	-1813	3245	3205	3125	3085	3005	3225	3105	62	945	500	1960	5	1	12374226	380	-10.41	0.29	12	0.10	-295.00	10563.00	5500	20240819	-44.18	2600	20241210	18.08	5500	-44.18	20240819	2600	18.08	20241210	5500	-44.18	20240819	2600	18.08	20241210	1.97	N	083550	500	61 억	180811	N	N	N	N
64	20241219	100649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	-65	5	-2.05	28952220	9240	34.40	3115	3145	3085	4110	2220	3165	3133.36	1.46	0	-300	3245	3205	3125	3085	3005	3225	3105	62	945	500	1960	5	1	12374226	384	-10.51	0.29	12	0.07	-295.00	10563.00	5500	20240819	-43.64	2600	20241210	19.23	5500	-43.64	20240819	2600	19.23	20241210	5500	-43.64	20240819	2600	19.23	20241210	1.97	N	083550	500	61 억	180811	N	N	N	N
65	20241219	090659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3110	-55	5	-1.74	1425445	458	1.71	3115	3115	3095	4110	2220	3165	3112.33	1.46	0	-98	3245	3205	3125	3085	3005	3225	3105	62	945	500	1960	5	1	12374226	385	-10.54	0.29	12	0.00	-295.00	10563.00	5500	20240819	-43.45	2600	20241210	19.62	5500	-43.45	20240819	2600	19.62	20241210	5500	-43.45	20240819	2600	19.62	20241210	1.97	N	083550	500	61 억	180811	N	N	N	N
66	20241218	160654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3165	40	2	1.28	82148645	26411	69.14	3125	3165	3045	4060	2190	3125	3110.40	1.37	0	11206	3198	3161	3098	3061	2998	3130	3030	62	935	500	1930	5	1	12374226	392	-10.73	0.30	12	0.21	-295.00	10563.00	5500	20240819	-42.45	2600	20241210	21.73	5500	-42.45	20240819	2600	21.73	20241210	5500	-42.45	20240819	2600	21.73	20241210	1.93	N	083550	500	61 억	169605	N	N	N	N
67	20241218	150658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3155	30	2	0.96	71688400	23096	60.46	3125	3160	3045	4060	2190	3125	3103.93	1.37	0	9243	3198	3161	3098	3061	2998	3130	3030	62	935	500	1930	5	1	12374226	390	-10.69	0.30	12	0.19	-295.00	10563.00	5500	20240819	-42.64	2600	20241210	21.35	5500	-42.64	20240819	2600	21.35	20241210	5500	-42.64	20240819	2600	21.35	20241210	1.93	N	083550	500	61 억	169605	N	N	N	N
68	20241218	140656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3160	35	2	1.12	51184110	16556	43.34	3125	3160	3045	4060	2190	3125	3091.57	1.37	0	5671	3198	3161	3098	3061	2998	3130	3030	62	935	500	1930	5	1	12374226	391	-10.71	0.30	12	0.13	-295.00	10563.00	5500	20240819	-42.55	2600	20241210	21.54	5500	-42.55	20240819	2600	21.54	20241210	5500	-42.55	20240819	2600	21.54	20241210	1.93	N	083550	500	61 억	169605	N	N	N	N
69	20241218	130658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3090	-35	5	-1.12	30622680	9989	26.15	3125	3125	3045	4060	2190	3125	3065.64	1.37	0	1103	3198	3161	3098	3061	2998	3130	3030	62	935	500	1930	5	1	12374226	382	-10.47	0.29	12	0.08	-295.00	10563.00	5500	20240819	-43.82	2600	20241210	18.85	5500	-43.82	20240819	2600	18.85	20241210	5500	-43.82	20240819	2600	18.85	20241210	1.93	N	083550	500	61 억	169605	N	N	N	N
70	20241218	120649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	-75	5	-2.40	29632335	9667	25.31	3125	3125	3045	4060	2190	3125	3065.31	1.37	0	941	3198	3161	3098	3061	2998	3130	3030	62	935	500	1930	5	1	12374226	377	-10.34	0.29	12	0.08	-295.00	10563.00	5500	20240819	-44.55	2600	20241210	17.31	5500	-44.55	20240819	2600	17.31	20241210	5500	-44.55	20240819	2600	17.31	20241210	1.93	N	083550	500	61 억	169605	N	N	N	N
71	20241218	110657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	-75	5	-2.40	27906580	9105	23.83	3125	3125	3045	4060	2190	3125	3064.97	1.37	0	961	3198	3161	3098	3061	2998	3130	3030	62	935	500	1930	5	1	12374226	377	-10.34	0.29	12	0.07	-295.00	10563.00	5500	20240819	-44.55	2600	20241210	17.31	5500	-44.55	20240819	2600	17.31	20241210	5500	-44.55	20240819	2600	17.31	20241210	1.93	N	083550	500	61 억	169605	N	N	N	N
72	20241218	100657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	-55	5	-1.76	12784940	4154	10.87	3125	3125	3050	4060	2190	3125	3077.74	1.37	0	1265	3198	3161	3098	3061	2998	3130	3030	62	935	500	1930	5	1	12374226	380	-10.41	0.29	12	0.03	-295.00	10563.00	5500	20240819	-44.18	2600	20241210	18.08	5500	-44.18	20240819	2600	18.08	20241210	5500	-44.18	20240819	2600	18.08	20241210	1.93	N	083550	500	61 억	169605	N	N	N	N
73	20241218	090659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	-5	5	-0.16	171375	55	0.14	3125	3125	3100	4060	2190	3125	3115.91	1.37	0	7	3198	3161	3098	3061	2998	3130	3030	62	935	500	1930	5	1	12374226	386	-10.58	0.30	12	0.00	-295.00	10563.00	5500	20240819	-43.27	2600	20241210	20.00	5500	-43.27	20240819	2600	20.00	20241210	5500	-43.27	20240819	2600	20.00	20241210	1.93	N	083550	500	61 억	169605	N	N	N	N
74	20241217	160653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3125	45	2	1.46	117728060	38146	86.22	3135	3135	3035	4000	2160	3080	3086.25	1.14	0	28197	3193	3136	3068	3011	2943	3165	3040	62	920	500	1900	5	1	12374226	387	-10.59	0.30	12	0.31	-295.00	10563.00	5500	20240819	-43.18	2600	20241210	20.19	5500	-43.18	20240819	2600	20.19	20241210	5500	-43.18	20240819	2600	20.19	20241210	1.92	N	083550	500	61 억	141408	N	N	N	N
75	20241217	150656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3120	40	2	1.30	97940610	31804	71.89	3135	3135	3035	4000	2160	3080	3079.51	1.14	0	23688	3193	3136	3068	3011	2943	3165	3040	62	920	500	1900	5	1	12374226	386	-10.58	0.30	12	0.26	-295.00	10563.00	5500	20240819	-43.27	2600	20241210	20.00	5500	-43.27	20240819	2600	20.00	20241210	5500	-43.27	20240819	2600	20.00	20241210	1.92	N	083550	500	61 억	141408	N	N	N	N
76	20241217	140654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	20	2	0.65	73378955	23910	54.04	3135	3135	3035	4000	2160	3080	3068.97	1.14	0	16264	3193	3136	3068	3011	2943	3165	3040	62	920	500	1900	5	1	12374226	384	-10.51	0.29	12	0.19	-295.00	10563.00	5500	20240819	-43.64	2600	20241210	19.23	5500	-43.64	20240819	2600	19.23	20241210	5500	-43.64	20240819	2600	19.23	20241210	1.92	N	083550	500	61 억	141408	N	N	N	N
77	20241217	130644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	-10	5	-0.32	49852075	16295	36.83	3135	3135	3035	4000	2160	3080	3059.35	1.14	0	9175	3193	3136	3068	3011	2943	3165	3040	62	920	500	1900	5	1	12374226	380	-10.41	0.29	12	0.13	-295.00	10563.00	5500	20240819	-44.18	2600	20241210	18.08	5500	-44.18	20240819	2600	18.08	20241210	5500	-44.18	20240819	2600	18.08	20241210	1.92	N	083550	500	61 억	141408	N	N	N	N
78	20241217	120641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3075	-5	5	-0.16	43980960	14388	32.52	3135	3135	3035	4000	2160	3080	3056.78	1.14	0	8351	3193	3136	3068	3011	2943	3165	3040	62	920	500	1900	5	1	12374226	381	-10.42	0.29	12	0.12	-295.00	10563.00	5500	20240819	-44.09	2600	20241210	18.27	5500	-44.09	20240819	2600	18.27	20241210	5500	-44.09	20240819	2600	18.27	20241210	1.92	N	083550	500	61 억	141408	N	N	N	N
79	20241217	110644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3040	-40	5	-1.30	31502545	10302	23.29	3135	3135	3035	4000	2160	3080	3057.91	1.14	0	4383	3193	3136	3068	3011	2943	3165	3040	62	920	500	1900	5	1	12374226	376	-10.31	0.29	12	0.08	-295.00	10563.00	5500	20240819	-44.73	2600	20241210	16.92	5500	-44.73	20240819	2600	16.92	20241210	5500	-44.73	20240819	2600	16.92	20241210	1.92	N	083550	500	61 억	141408	N	N	N	N
80	20241217	100647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3040	-40	5	-1.30	20072985	6545	14.79	3135	3135	3040	4000	2160	3080	3066.92	1.14	0	1752	3193	3136	3068	3011	2943	3165	3040	62	920	500	1900	5	1	12374226	376	-10.31	0.29	12	0.05	-295.00	10563.00	5500	20240819	-44.73	2600	20241210	16.92	5500	-44.73	20240819	2600	16.92	20241210	5500	-44.73	20240819	2600	16.92	20241210	1.92	N	083550	500	61 억	141408	N	N	N	N
81	20241217	090654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3060	-20	5	-0.65	9211900	2979	6.73	3135	3135	3055	4000	2160	3080	3092.28	1.14	0	-377	3193	3136	3068	3011	2943	3165	3040	62	920	500	1900	5	1	12374226	379	-10.37	0.29	12	0.02	-295.00	10563.00	5500	20240819	-44.36	2600	20241210	17.69	5500	-44.36	20240819	2600	17.69	20241210	5500	-44.36	20240819	2600	17.69	20241210	1.92	N	083550	500	61 억	141408	N	N	N	N
82	20241216	160647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3080	30	2	0.98	135849375	44112	137.48	3050	3125	3000	3965	2135	3050	3079.65	1.02	0	14890	3093	3071	3028	3006	2963	3082	3017	62	915	500	1890	5	1	12374226	381	-10.44	0.29	12	0.36	-295.00	10563.00	5500	20240819	-44.00	2600	20241210	18.46	5500	-44.00	20240819	2600	18.46	20241210	5500	-44.00	20240819	2600	18.46	20241210	1.92	N	083550	500	61 억	126476	N	N	N	N
83	20241216	150655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3070	20	2	0.66	126760530	41165	128.30	3050	3125	3000	3965	2135	3050	3079.33	1.02	0	12328	3093	3071	3028	3006	2963	3082	3017	62	915	500	1890	5	1	12374226	380	-10.41	0.29	12	0.33	-295.00	10563.00	5500	20240819	-44.18	2600	20241210	18.08	5500	-44.18	20240819	2600	18.08	20241210	5500	-44.18	20240819	2600	18.08	20241210	1.92	N	083550	500	61 억	126476	N	N	N	N
84	20241216	140654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3090	40	2	1.31	118494050	38480	119.93	3050	3125	3000	3965	2135	3050	3079.37	1.02	0	10901	3093	3071	3028	3006	2963	3082	3017	62	915	500	1890	5	1	12374226	382	-10.47	0.29	12	0.31	-295.00	10563.00	5500	20240819	-43.82	2600	20241210	18.85	5500	-43.82	20240819	2600	18.85	20241210	5500	-43.82	20240819	2600	18.85	20241210	1.92	N	083550	500	61 억	126476	N	N	N	N
85	20241216	130655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3095	45	2	1.48	99258125	32254	100.53	3050	3125	3000	3965	2135	3050	3077.39	1.02	0	10328	3093	3071	3028	3006	2963	3082	3017	62	915	500	1890	5	1	12374226	383	-10.49	0.29	12	0.26	-295.00	10563.00	5500	20240819	-43.73	2600	20241210	19.04	5500	-43.73	20240819	2600	19.04	20241210	5500	-43.73	20240819	2600	19.04	20241210	1.92	N	083550	500	61 억	126476	N	N	N	N
86	20241216	120655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3095	45	2	1.48	89516085	29097	90.69	3050	3125	3000	3965	2135	3050	3076.47	1.02	0	8372	3093	3071	3028	3006	2963	3082	3017	62	915	500	1890	5	1	12374226	383	-10.49	0.29	12	0.24	-295.00	10563.00	5500	20240819	-43.73	2600	20241210	19.04	5500	-43.73	20240819	2600	19.04	20241210	5500	-43.73	20240819	2600	19.04	20241210	1.92	N	083550	500	61 억	126476	N	N	N	N
87	20241216	110653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3100	50	2	1.64	86985800	28277	88.13	3050	3125	3000	3965	2135	3050	3076.20	1.02	0	7752	3093	3071	3028	3006	2963	3082	3017	62	915	500	1890	5	1	12374226	384	-10.51	0.29	12	0.23	-295.00	10563.00	5500	20240819	-43.64	2600	20241210	19.23	5500	-43.64	20240819	2600	19.23	20241210	5500	-43.64	20240819	2600	19.23	20241210	1.92	N	083550	500	61 억	126476	N	N	N	N
88	20241216	100654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3085	35	2	1.15	46288700	15198	47.37	3050	3090	3000	3965	2135	3050	3045.71	1.02	0	6809	3093	3071	3028	3006	2963	3082	3017	62	915	500	1890	5	1	12374226	382	-10.46	0.29	12	0.12	-295.00	10563.00	5500	20240819	-43.91	2600	20241210	18.65	5500	-43.91	20240819	2600	18.65	20241210	5500	-43.91	20240819	2600	18.65	20241210	1.92	N	083550	500	61 억	126476	N	N	N	N
89	20241216	090654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3030	-20	5	-0.66	20199950	6695	20.87	3050	3060	3000	3965	2135	3050	3017.17	1.02	0	3860	3093	3071	3028	3006	2963	3082	3017	62	915	500	1890	5	1	12374226	375	-10.27	0.29	12	0.05	-295.00	10563.00	5500	20240819	-44.91	2600	20241210	16.54	5500	-44.91	20240819	2600	16.54	20241210	5500	-44.91	20240819	2600	16.54	20241210	1.92	N	083550	500	61 억	126476	N	N	N	N
90	20241213	160647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	65	2	2.18	96937875	32085	148.45	2995	3050	2985	3880	2090	2985	3021.28	0.90	0	15034	3018	3001	2983	2966	2948	2992	2957	62	895	500	1850	5	1	12374226	377	-10.34	0.29	12	0.26	-295.00	10563.00	5500	20240819	-44.55	2600	20241210	17.31	5500	-44.55	20240819	2600	17.31	20241210	5500	-44.55	20240819	2600	17.31	20241210	2.03	N	083550	500	61 억	111442	N	N	N	N
91	20241213	150652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3040	55	2	1.84	80880580	26812	124.05	2995	3045	2985	3880	2090	2985	3016.58	0.90	0	11166	3018	3001	2983	2966	2948	2992	2957	62	895	500	1850	5	1	12374226	376	-10.31	0.29	12	0.22	-295.00	10563.00	5500	20240819	-44.73	2600	20241210	16.92	5500	-44.73	20240819	2600	16.92	20241210	5500	-44.73	20240819	2600	16.92	20241210	2.03	N	083550	500	61 억	111442	N	N	N	N
92	20241213	140653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3025	40	2	1.34	71496075	23716	109.73	2995	3045	2985	3880	2090	2985	3014.68	0.90	0	9051	3018	3001	2983	2966	2948	2992	2957	62	895	500	1850	5	1	12374226	374	-10.25	0.29	12	0.19	-295.00	10563.00	5500	20240819	-45.00	2600	20241210	16.35	5500	-45.00	20240819	2600	16.35	20241210	5500	-45.00	20240819	2600	16.35	20241210	2.03	N	083550	500	61 억	111442	N	N	N	N
93	20241213	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3030	45	2	1.51	64274555	21338	98.72	2995	3040	2985	3880	2090	2985	3012.21	0.90	0	6849	3018	3001	2983	2966	2948	2992	2957	62	895	500	1850	5	1	12374226	375	-10.27	0.29	12	0.17	-295.00	10563.00	5500	20240819	-44.91	2600	20241210	16.54	5500	-44.91	20240819	2600	16.54	20241210	5500	-44.91	20240819	2600	16.54	20241210	2.03	N	083550	500	61 억	111442	N	N	N	N
94	20241213	120654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3015	30	2	1.01	47841990	15901	73.57	2995	3025	2985	3880	2090	2985	3008.74	0.90	0	3644	3018	3001	2983	2966	2948	2992	2957	62	895	500	1850	5	1	12374226	373	-10.22	0.29	12	0.13	-295.00	10563.00	5500	20240819	-45.18	2600	20241210	15.96	5500	-45.18	20240819	2600	15.96	20241210	5500	-45.18	20240819	2600	15.96	20241210	2.03	N	083550	500	61 억	111442	N	N	N	N
95	20241213	110651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3010	25	2	0.84	27135185	9038	41.82	2995	3025	2985	3880	2090	2985	3002.34	0.90	0	2522	3018	3001	2983	2966	2948	2992	2957	62	895	500	1850	5	1	12374226	372	-10.20	0.28	12	0.07	-295.00	10563.00	5500	20240819	-45.27	2600	20241210	15.77	5500	-45.27	20240819	2600	15.77	20241210	5500	-45.27	20240819	2600	15.77	20241210	2.03	N	083550	500	61 억	111442	N	N	N	N
96	20241213	100650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3005	20	2	0.67	15592060	5193	24.03	2995	3025	2985	3880	2090	2985	3002.51	0.90	0	1698	3018	3001	2983	2966	2948	2992	2957	62	895	500	1850	5	1	12374226	372	-10.19	0.28	12	0.04	-295.00	10563.00	5500	20240819	-45.36	2600	20241210	15.58	5500	-45.36	20240819	2600	15.58	20241210	5500	-45.36	20240819	2600	15.58	20241210	2.03	N	083550	500	61 억	111442	N	N	N	N
97	20241213	090653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3000	15	2	0.50	410735	137	0.63	2995	3000	2995	3880	2090	2985	2998.07	0.90	0	76	3018	3001	2983	2966	2948	2992	2957	62	895	500	1850	5	1	12374226	371	-10.17	0.28	12	0.00	-295.00	10563.00	5500	20240819	-45.45	2600	20241210	15.38	5500	-45.45	20240819	2600	15.38	20241210	5500	-45.45	20240819	2600	15.38	20241210	2.03	N	083550	500	61 억	111442	N	N	N	N
98	20241212	160656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2985	-5	5	-0.17	64515355	21614	20.81	2990	3000	2965	3885	2095	2990	2984.89	0.90	0	-48	3123	3056	2923	2856	2723	3090	2890	62	895	500	1850	5	1	12374226	369	-10.12	0.28	12	0.17	-295.00	10563.00	5500	20240819	-45.73	2600	20241210	14.81	5500	-45.73	20240819	2600	14.81	20241210	5500	-45.73	20240819	2600	14.81	20241210	2.06	N	083550	500	61 억	111488	N	N	N	N
99	20241212	150649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2985	-5	5	-0.17	62021190	20778	20.00	2990	3000	2965	3885	2095	2990	2984.95	0.90	0	-450	3123	3056	2923	2856	2723	3090	2890	62	895	500	1850	5	1	12374226	369	-10.12	0.28	12	0.17	-295.00	10563.00	5500	20240819	-45.73	2600	20241210	14.81	5500	-45.73	20240819	2600	14.81	20241210	5500	-45.73	20240819	2600	14.81	20241210	2.06	N	083550	500	61 억	111488	N	N	N	N
100	20241212	140647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2990	0	3	0.00	58906455	19732	18.99	2990	3000	2965	3885	2095	2990	2985.33	0.90	0	-1059	3123	3056	2923	2856	2723	3090	2890	62	895	500	1850	5	1	12374226	370	-10.14	0.28	12	0.16	-295.00	10563.00	5500	20240819	-45.64	2600	20241210	15.00	5500	-45.64	20240819	2600	15.00	20241210	5500	-45.64	20240819	2600	15.00	20241210	2.06	N	083550	500	61 억	111488	N	N	N	N
101	20241212	130645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2990	0	3	0.00	52618165	17629	16.97	2990	3000	2965	3885	2095	2990	2984.75	0.90	0	-249	3123	3056	2923	2856	2723	3090	2890	62	895	500	1850	5	1	12374226	370	-10.14	0.28	12	0.14	-295.00	10563.00	5500	20240819	-45.64	2600	20241210	15.00	5500	-45.64	20240819	2600	15.00	20241210	5500	-45.64	20240819	2600	15.00	20241210	2.06	N	083550	500	61 억	111488	N	N	N	N
102	20241212	120633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2990	0	3	0.00	49272860	16511	15.89	2990	3000	2965	3885	2095	2990	2984.24	0.90	0	-742	3123	3056	2923	2856	2723	3090	2890	62	895	500	1850	5	1	12374226	370	-10.14	0.28	12	0.13	-295.00	10563.00	5500	20240819	-45.64	2600	20241210	15.00	5500	-45.64	20240819	2600	15.00	20241210	5500	-45.64	20240819	2600	15.00	20241210	2.06	N	083550	500	61 억	111488	N	N	N	N
103	20241212	110645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2985	-5	5	-0.17	25126885	8424	8.11	2990	3000	2965	3885	2095	2990	2982.77	0.90	0	1124	3123	3056	2923	2856	2723	3090	2890	62	895	500	1850	5	1	12374226	369	-10.12	0.28	12	0.07	-295.00	10563.00	5500	20240819	-45.73	2600	20241210	14.81	5500	-45.73	20240819	2600	14.81	20241210	5500	-45.73	20240819	2600	14.81	20241210	2.06	N	083550	500	61 억	111488	N	N	N	N
104	20241212	100642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2970	-20	5	-0.67	14928070	5005	4.82	2990	3000	2970	3885	2095	2990	2982.63	0.90	0	883	3123	3056	2923	2856	2723	3090	2890	62	895	500	1850	5	1	12374226	368	-10.07	0.28	12	0.04	-295.00	10563.00	5500	20240819	-46.00	2600	20241210	14.23	5500	-46.00	20240819	2600	14.23	20241210	5500	-46.00	20240819	2600	14.23	20241210	2.06	N	083550	500	61 억	111488	N	N	N	N
105	20241212	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2970	-20	5	-0.67	3611030	1209	1.16	2990	2995	2970	3885	2095	2990	2986.79	0.90	0	-510	3123	3056	2923	2856	2723	3090	2890	62	895	500	1850	5	1	12374226	368	-10.07	0.28	12	0.01	-295.00	10563.00	5500	20240819	-46.00	2600	20241210	14.23	5500	-46.00	20240819	2600	14.23	20241210	5500	-46.00	20240819	2600	14.23	20241210	2.06	N	083550	500	61 억	111488	N	N	N	N
106	20241211	160642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2990	190	2	6.79	305567585	103877	352.03	2800	2990	2790	3640	1960	2800	2939.12	0.52	0	47601	2940	2870	2735	2665	2530	2905	2700	62	840	500	1730	5	1	12374226	370	-10.14	0.28	12	0.84	-295.00	10563.00	5500	20240819	-45.64	2600	20241210	15.00	5500	-45.64	20240819	2600	15.00	20241210	5500	-45.64	20240819	2600	15.00	20241210	2.09	N	083550	500	61 억	63843	N	N	N	N
107	20241211	150538	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2965	165	2	5.89	250663365	85440	289.55	2800	2990	2790	3640	1960	2800	2933.79	0.52	0	41533	2940	2870	2735	2665	2530	2905	2700	62	840	500	1730	5	1	12374226	367	-10.05	0.28	12	0.69	-295.00	10563.00	5500	20240819	-46.09	2600	20241210	14.04	5500	-46.09	20240819	2600	14.04	20241210	5500	-46.09	20240819	2600	14.04	20241210	2.09	N	083550	500	61 억	63843	N	N	N	N
108	20241211	140648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2965	165	2	5.89	218200395	74438	252.26	2800	2990	2790	3640	1960	2800	2931.30	0.52	0	35146	2940	2870	2735	2665	2530	2905	2700	62	840	500	1730	5	1	12374226	367	-10.05	0.28	12	0.60	-295.00	10563.00	5500	20240819	-46.09	2600	20241210	14.04	5500	-46.09	20240819	2600	14.04	20241210	5500	-46.09	20240819	2600	14.04	20241210	2.09	N	083550	500	61 억	63843	N	N	N	N
109	20241211	130649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2940	140	2	5.00	209538040	71516	242.36	2800	2990	2790	3640	1960	2800	2929.95	0.52	0	32510	2940	2870	2735	2665	2530	2905	2700	62	840	500	1730	5	1	12374226	364	-9.97	0.28	12	0.58	-295.00	10563.00	5500	20240819	-46.55	2600	20241210	13.08	5500	-46.55	20240819	2600	13.08	20241210	5500	-46.55	20240819	2600	13.08	20241210	2.09	N	083550	500	61 억	63843	N	N	N	N
110	20241211	120651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2955	155	2	5.54	192975110	65906	223.35	2800	2990	2790	3640	1960	2800	2928.04	0.52	0	29631	2940	2870	2735	2665	2530	2905	2700	62	840	500	1730	5	1	12374226	366	-10.02	0.28	12	0.53	-295.00	10563.00	5500	20240819	-46.27	2600	20241210	13.65	5500	-46.27	20240819	2600	13.65	20241210	5500	-46.27	20240819	2600	13.65	20241210	2.09	N	083550	500	61 억	63843	N	N	N	N
111	20241211	110647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2975	175	2	6.25	141944575	48263	163.56	2800	2990	2790	3640	1960	2800	2941.06	0.52	0	25195	2940	2870	2735	2665	2530	2905	2700	62	840	500	1730	5	1	12374226	368	-10.08	0.28	12	0.39	-295.00	10563.00	5500	20240819	-45.91	2600	20241210	14.42	5500	-45.91	20240819	2600	14.42	20241210	5500	-45.91	20240819	2600	14.42	20241210	2.09	N	083550	500	61 억	63843	N	N	N	N
112	20241211	100649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2975	175	2	6.25	105736055	36100	122.34	2800	2975	2790	3640	1960	2800	2928.98	0.52	0	20868	2940	2870	2735	2665	2530	2905	2700	62	840	500	1730	5	1	12374226	368	-10.08	0.28	12	0.29	-295.00	10563.00	5500	20240819	-45.91	2600	20241210	14.42	5500	-45.91	20240819	2600	14.42	20241210	5500	-45.91	20240819	2600	14.42	20241210	2.09	N	083550	500	61 억	63843	N	N	N	N
113	20241211	090652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2835	35	2	1.25	5275105	1882	6.38	2800	2835	2790	3640	1960	2800	2802.93	0.52	0	509	2940	2870	2735	2665	2530	2905	2700	62	840	500	1730	5	1	12374226	351	-9.61	0.27	12	0.02	-295.00	10563.00	5500	20240819	-48.45	2600	20241210	9.04	5500	-48.45	20240819	2600	9.04	20241210	5500	-48.45	20240819	2600	9.04	20241210	2.09	N	083550	500	61 억	63843	N	N	N	N
114	20241210	160643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2800	145	2	5.46	80279245	29261	61.28	2600	2805	2600	3450	1860	2655	2743.46	0.49	0	3766	2798	2726	2668	2596	2538	2697	2567	62	795	500	1640	5	1	12374226	346	-9.49	0.27	12	0.24	-295.00	10563.00	5500	20240819	-49.09	2600	20241210	7.69	5500	-49.09	20240819	2600	7.69	20241210	5500	-49.09	20240819	2600	7.69	20241210	2.13	N	083550	500	61 억	60077	N	N	N	N
115	20241210	150644	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2790	135	2	5.08	77413455	28237	59.13	2600	2805	2600	3450	1860	2655	2741.56	0.49	0	3672	2798	2726	2668	2596	2538	2697	2567	62	795	500	1640	5	1	12374226	345	-9.46	0.26	12	0.23	-295.00	10563.00	5500	20240819	-49.27	2600	20241210	7.31	5500	-49.27	20240819	2600	7.31	20241210	5500	-49.27	20240819	2600	7.31	20241210	2.13	N	083550	500	61 억	60077	N	N	N	N
116	20241210	140644	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2775	120	2	4.52	71876480	26256	54.99	2600	2805	2600	3450	1860	2655	2737.53	0.49	0	3946	2798	2726	2668	2596	2538	2697	2567	62	795	500	1640	5	1	12374226	343	-9.41	0.26	12	0.21	-295.00	10563.00	5500	20240819	-49.55	2600	20241210	6.73	5500	-49.55	20240819	2600	6.73	20241210	5500	-49.55	20240819	2600	6.73	20241210	2.13	N	083550	500	61 억	60077	N	N	N	N
117	20241210	130643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2790	135	2	5.08	65594845	24005	50.27	2600	2800	2600	3450	1860	2655	2732.55	0.49	0	3545	2798	2726	2668	2596	2538	2697	2567	62	795	500	1640	5	1	12374226	345	-9.46	0.26	12	0.19	-295.00	10563.00	5500	20240819	-49.27	2600	20241210	7.31	5500	-49.27	20240819	2600	7.31	20241210	5500	-49.27	20240819	2600	7.31	20241210	2.13	N	083550	500	61 억	60077	N	N	N	N
118	20241210	120644	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2770	115	2	4.33	47718005	17565	36.78	2600	2780	2600	3450	1860	2655	2716.65	0.49	0	3663	2798	2726	2668	2596	2538	2697	2567	62	795	500	1640	5	1	12374226	343	-9.39	0.26	12	0.14	-295.00	10563.00	5500	20240819	-49.64	2600	20241210	6.54	5500	-49.64	20240819	2600	6.54	20241210	5500	-49.64	20240819	2600	6.54	20241210	2.13	N	083550	500	61 억	60077	N	N	N	N
119	20241210	110643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2725	70	2	2.64	26622190	9905	20.74	2600	2740	2600	3450	1860	2655	2687.75	0.49	0	2494	2798	2726	2668	2596	2538	2697	2567	62	795	500	1640	5	1	12374226	337	-9.24	0.26	12	0.08	-295.00	10563.00	5500	20240819	-50.45	2600	20241210	4.81	5500	-50.45	20240819	2600	4.81	20241210	5500	-50.45	20240819	2600	4.81	20241210	2.13	N	083550	500	61 억	60077	N	N	N	N
120	20241210	100643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2725	70	2	2.64	25006695	9309	19.49	2600	2740	2600	3450	1860	2655	2686.29	0.49	0	2118	2798	2726	2668	2596	2538	2697	2567	62	795	500	1640	5	1	12374226	337	-9.24	0.26	12	0.08	-295.00	10563.00	5500	20240819	-50.45	2600	20241210	4.81	5500	-50.45	20240819	2600	4.81	20241210	5500	-50.45	20240819	2600	4.81	20241210	2.13	N	083550	500	61 억	60077	N	N	N	N
121	20241210	090648	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2700	45	2	1.69	11086945	4174	8.74	2600	2700	2600	3450	1860	2655	2656.19	0.49	0	146	2798	2726	2668	2596	2538	2697	2567	62	795	500	1640	5	1	12374226	334	-9.15	0.26	12	0.03	-295.00	10563.00	5500	20240819	-50.91	2600	20241210	3.85	5500	-50.91	20240819	2600	3.85	20241210	5500	-50.91	20240819	2600	3.85	20241210	2.13	N	083550	500	61 억	60077	N	N	N	N
122	20241209	160641	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2655	-110	5	-3.98	126823645	47630	136.34	2740	2740	2610	3590	1940	2765	2662.75	0.45	0	3981	2951	2857	2781	2687	2611	2820	2650	62	825	500	1710	5	1	12374226	329	-9.00	0.25	12	0.38	-295.00	10563.00	5500	20240819	-51.73	2610	20241209	1.72	5500	-51.73	20240819	2610	1.72	20241209	5500	-51.73	20240819	2610	1.72	20241209	2.18	N	083550	500	61 억	56095	N	N	N	N
123	20241209	150643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2660	-105	5	-3.80	117777940	44241	126.64	2740	2740	2610	3590	1940	2765	2662.19	0.45	0	3954	2951	2857	2781	2687	2611	2820	2650	62	825	500	1710	5	1	12374226	329	-9.02	0.25	12	0.36	-295.00	10563.00	5500	20240819	-51.64	2610	20241209	1.92	5500	-51.64	20240819	2610	1.92	20241209	5500	-51.64	20240819	2610	1.92	20241209	2.18	N	083550	500	61 억	56095	N	N	N	N
124	20241209	140643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2660	-105	5	-3.80	104296355	39149	112.06	2740	2740	2610	3590	1940	2765	2664.09	0.45	0	3022	2951	2857	2781	2687	2611	2820	2650	62	825	500	1710	5	1	12374226	329	-9.02	0.25	12	0.32	-295.00	10563.00	5500	20240819	-51.64	2610	20241209	1.92	5500	-51.64	20240819	2610	1.92	20241209	5500	-51.64	20240819	2610	1.92	20241209	2.18	N	083550	500	61 억	56095	N	N	N	N
125	20241209	130645	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2615	-150	5	-5.42	97077140	36417	104.24	2740	2740	2610	3590	1940	2765	2665.71	0.45	0	2638	2951	2857	2781	2687	2611	2820	2650	62	825	500	1710	5	1	12374226	324	-8.86	0.25	12	0.29	-295.00	10563.00	5500	20240819	-52.45	2610	20241209	0.19	5500	-52.45	20240819	2610	0.19	20241209	5500	-52.45	20240819	2610	0.19	20241209	2.18	N	083550	500	61 억	56095	N	N	N	N
126	20241209	120641	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2675	-90	5	-3.25	62354805	23241	66.53	2740	2740	2650	3590	1940	2765	2682.97	0.45	0	983	2951	2857	2781	2687	2611	2820	2650	62	825	500	1710	5	1	12374226	331	-9.07	0.25	12	0.19	-295.00	10563.00	5500	20240819	-51.36	2650	20241209	0.94	5500	-51.36	20240819	2650	0.94	20241209	5500	-51.36	20240819	2650	0.94	20241209	2.18	N	083550	500	61 억	56095	N	N	N	N
127	20241209	110643	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2690	-75	5	-2.71	36560130	13572	38.85	2740	2740	2675	3590	1940	2765	2693.79	0.45	0	66	2951	2857	2781	2687	2611	2820	2650	62	825	500	1710	5	1	12374226	333	-9.12	0.25	12	0.11	-295.00	10563.00	5500	20240819	-51.09	2675	20241209	0.56	5500	-51.09	20240819	2675	0.56	20241209	5500	-51.09	20240819	2675	0.56	20241209	2.18	N	083550	500	61 억	56095	N	N	N	N
128	20241209	100640	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2685	-80	5	-2.89	22841750	8453	24.20	2740	2740	2685	3590	1940	2765	2702.21	0.45	0	336	2951	2857	2781	2687	2611	2820	2650	62	825	500	1710	5	1	12374226	332	-9.10	0.25	12	0.07	-295.00	10563.00	5500	20240819	-51.18	2685	20241209	0.00	5500	-51.18	20240819	2685	0.00	20241209	5500	-51.18	20240819	2685	0.00	20241209	2.18	N	083550	500	61 억	56095	N	N	N	N
129	20241209	090638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2700	-65	5	-2.35	3095505	1135	3.25	2740	2740	2700	3590	1940	2765	2727.32	0.45	0	-472	2951	2857	2781	2687	2611	2820	2650	62	825	500	1710	5	1	12374226	334	-9.15	0.26	12	0.01	-295.00	10563.00	5500	20240819	-50.91	2700	20241209	0.00	5500	-50.91	20240819	2700	0.00	20241209	5500	-50.91	20240819	2700	0.00	20241209	2.18	N	083550	500	61 억	56095	N	N	N	N
130	20241206	160636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2765	-45	5	-1.60	95484360	34495	117.82	2810	2875	2705	3650	1970	2810	2768.07	0.39	0	6908	2946	2877	2841	2772	2736	2860	2755	62	840	500	1740	5	1	12374226	342	-9.37	0.26	12	0.28	-295.00	10563.00	5500	20240819	-49.73	2705	20241206	2.22	5500	-49.73	20240819	2705	2.22	20241206	5510	-49.82	20231206	2705	2.22	20241206	2.17	N	083550	500	61 억	48404	N	N	N	N
131	20241206	150639	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2770	-40	5	-1.42	90798340	32802	112.04	2810	2875	2705	3650	1970	2810	2768.07	0.39	0	6589	2946	2877	2841	2772	2736	2860	2755	62	840	500	1740	5	1	12374226	343	-9.39	0.26	12	0.27	-295.00	10563.00	5500	20240819	-49.64	2705	20241206	2.40	5500	-49.64	20240819	2705	2.40	20241206	5510	-49.73	20231206	2705	2.40	20241206	2.17	N	083550	500	61 억	48404	N	N	N	N
132	20241206	140637	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2760	-50	5	-1.78	68569875	24789	84.67	2810	2875	2705	3650	1970	2810	2766.14	0.39	0	180	2946	2877	2841	2772	2736	2860	2755	62	840	500	1740	5	1	12374226	342	-9.36	0.26	12	0.20	-295.00	10563.00	5500	20240819	-49.82	2705	20241206	2.03	5500	-49.82	20240819	2705	2.03	20241206	5510	-49.91	20231206	2705	2.03	20241206	2.17	N	083550	500	61 억	48404	N	N	N	N
133	20241206	130638	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2750	-60	5	-2.14	66769560	24136	82.44	2810	2875	2705	3650	1970	2810	2766.39	0.39	0	-180	2946	2877	2841	2772	2736	2860	2755	62	840	500	1740	5	1	12374226	340	-9.32	0.26	12	0.20	-295.00	10563.00	5500	20240819	-50.00	2705	20241206	1.66	5500	-50.00	20240819	2705	1.66	20241206	5510	-50.09	20231206	2705	1.66	20241206	2.17	N	083550	500	61 억	48404	N	N	N	N
134	20241206	120634	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2780	-30	5	-1.07	64938755	23471	80.17	2810	2875	2705	3650	1970	2810	2766.77	0.39	0	-143	2946	2877	2841	2772	2736	2860	2755	62	840	500	1740	5	1	12374226	344	-9.42	0.26	12	0.19	-295.00	10563.00	5500	20240819	-49.45	2705	20241206	2.77	5500	-49.45	20240819	2705	2.77	20241206	5510	-49.55	20231206	2705	2.77	20241206	2.17	N	083550	500	61 억	48404	N	N	N	N
135	20241206	110636	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2730	-80	5	-2.85	59951390	21666	74.00	2810	2875	2705	3650	1970	2810	2767.07	0.39	0	-1047	2946	2877	2841	2772	2736	2860	2755	62	840	500	1740	5	1	12374226	338	-9.25	0.26	12	0.18	-295.00	10563.00	5500	20240819	-50.36	2705	20241206	0.92	5500	-50.36	20240819	2705	0.92	20241206	5510	-50.45	20231206	2705	0.92	20241206	2.17	N	083550	500	61 억	48404	N	N	N	N
136	20241206	100633	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2780	-30	5	-1.07	37259300	13408	45.80	2810	2875	2725	3650	1970	2810	2778.89	0.39	0	1447	2946	2877	2841	2772	2736	2860	2755	62	840	500	1740	5	1	12374226	344	-9.42	0.26	12	0.11	-295.00	10563.00	5500	20240819	-49.45	2725	20241206	2.02	5500	-49.45	20240819	2725	2.02	20241206	5510	-49.55	20231206	2725	2.02	20241206	2.17	N	083550	500	61 억	48404	N	N	N	N
137	20241206	090637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2815	5	2	0.18	997625	355	1.21	2810	2815	2810	3650	1970	2810	2810.21	0.39	0	10	2946	2877	2841	2772	2736	2860	2755	62	840	500	1740	5	1	12374226	348	-9.54	0.27	12	0.00	-295.00	10563.00	5500	20240819	-48.82	2805	20241205	0.36	5500	-48.82	20240819	2805	0.36	20241205	5510	-48.91	20231206	2805	0.36	20241205	2.17	N	083550	500	61 억	48404	N	N	N	N
138	20241205	160626	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2810	-50	5	-1.75	83107925	29276	51.33	2910	2910	2805	3715	2005	2860	2839.00	0.39	0	-682	2953	2906	2863	2816	2773	2885	2795	62	855	500	1770	5	1	12374226	348	-9.53	0.27	12	0.24	-295.00	10563.00	5500	20240819	-48.91	2805	20241205	0.18	5500	-48.91	20240819	2805	0.18	20241205	5510	-49.00	20231206	2805	0.18	20241205	2.19	N	083550	500	61 억	48598	N	N	N	N
139	20241205	150630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2830	-30	5	-1.05	60707710	21312	37.37	2910	2910	2825	3715	2005	2860	2848.52	0.39	0	-1144	2953	2906	2863	2816	2773	2885	2795	62	855	500	1770	5	1	12374226	350	-9.59	0.27	12	0.17	-295.00	10563.00	5500	20240819	-48.55	2820	20241204	0.35	5500	-48.55	20240819	2820	0.35	20241204	5510	-48.64	20231206	2820	0.35	20241204	2.19	N	083550	500	61 억	48598	N	N	N	N
140	20241205	140622	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2855	-5	5	-0.17	36030030	12626	22.14	2910	2910	2825	3715	2005	2860	2853.64	0.39	0	-897	2953	2906	2863	2816	2773	2885	2795	62	855	500	1770	5	1	12374226	353	-9.68	0.27	12	0.10	-295.00	10563.00	5500	20240819	-48.09	2820	20241204	1.24	5500	-48.09	20240819	2820	1.24	20241204	5510	-48.19	20231206	2820	1.24	20241204	2.19	N	083550	500	61 억	48598	N	N	N	N
141	20241205	130626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2865	5	2	0.17	31450595	11017	19.32	2910	2910	2825	3715	2005	2860	2854.73	0.39	0	-427	2953	2906	2863	2816	2773	2885	2795	62	855	500	1770	5	1	12374226	355	-9.71	0.27	12	0.09	-295.00	10563.00	5500	20240819	-47.91	2820	20241204	1.60	5500	-47.91	20240819	2820	1.60	20241204	5510	-48.00	20231206	2820	1.60	20241204	2.19	N	083550	500	61 억	48598	N	N	N	N
142	20241205	120627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2865	5	2	0.17	30691365	10752	18.85	2910	2910	2825	3715	2005	2860	2854.48	0.39	0	-253	2953	2906	2863	2816	2773	2885	2795	62	855	500	1770	5	1	12374226	355	-9.71	0.27	12	0.09	-295.00	10563.00	5500	20240819	-47.91	2820	20241204	1.60	5500	-47.91	20240819	2820	1.60	20241204	5510	-48.00	20231206	2820	1.60	20241204	2.19	N	083550	500	61 억	48598	N	N	N	N
143	20241205	110627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2865	5	2	0.17	18532330	6465	11.33	2910	2910	2840	3715	2005	2860	2866.56	0.39	0	-539	2953	2906	2863	2816	2773	2885	2795	62	855	500	1770	5	1	12374226	355	-9.71	0.27	12	0.05	-295.00	10563.00	5500	20240819	-47.91	2820	20241204	1.60	5500	-47.91	20240819	2820	1.60	20241204	5510	-48.00	20231206	2820	1.60	20241204	2.19	N	083550	500	61 억	48598	N	N	N	N
144	20241205	100623	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2845	-15	5	-0.52	16289825	5680	9.96	2910	2910	2840	3715	2005	2860	2867.93	0.39	0	-512	2953	2906	2863	2816	2773	2885	2795	62	855	500	1770	5	1	12374226	352	-9.64	0.27	12	0.05	-295.00	10563.00	5500	20240819	-48.27	2820	20241204	0.89	5500	-48.27	20240819	2820	0.89	20241204	5510	-48.37	20231206	2820	0.89	20241204	2.19	N	083550	500	61 억	48598	N	N	N	N
145	20241205	090627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2860	0	3	0.00	1564895	546	0.96	2910	2910	2860	3715	2005	2860	2866.11	0.39	0	-401	2953	2906	2863	2816	2773	2885	2795	62	855	500	1770	5	1	12374226	354	-9.69	0.27	12	0.00	-295.00	10563.00	5500	20240819	-48.00	2820	20241204	1.42	5500	-48.00	20240819	2820	1.42	20241204	5510	-48.09	20231206	2820	1.42	20241204	2.19	N	083550	500	61 억	48598	N	N	N	N
146	20241204	160616	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2860	-35	5	-1.21	163630965	57023	122.04	2900	2910	2820	3760	2030	2895	2869.56	0.40	0	-1272	2955	2925	2905	2875	2855	2920	2870	62	865	500	1790	5	1	12374226	354	-9.69	0.27	12	0.46	-295.00	10563.00	5521	20231127	-48.20	2820	20241204	1.42	5500	-48.00	20240819	2820	1.42	20241204	5510	-48.09	20231206	2820	1.42	20241204	2.16	N	083550	500	61 억	49869	N	N	N	N
147	20241204	150617	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2870	-25	5	-0.86	149679010	52160	111.63	2900	2910	2820	3760	2030	2895	2869.61	0.40	0	-3800	2955	2925	2905	2875	2855	2920	2870	62	865	500	1790	5	1	12374226	355	-9.73	0.27	12	0.42	-295.00	10563.00	5521	20231127	-48.02	2820	20241204	1.77	5500	-47.82	20240819	2820	1.77	20241204	5510	-47.91	20231206	2820	1.77	20241204	2.16	N	083550	500	61 억	49869	N	N	N	N
148	20241204	140616	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2860	-35	5	-1.21	144892830	50501	108.08	2900	2910	2820	3760	2030	2895	2869.11	0.40	0	-3695	2955	2925	2905	2875	2855	2920	2870	62	865	500	1790	5	1	12374226	354	-9.69	0.27	12	0.41	-295.00	10563.00	5521	20231127	-48.20	2820	20241204	1.42	5500	-48.00	20240819	2820	1.42	20241204	5510	-48.09	20231206	2820	1.42	20241204	2.16	N	083550	500	61 억	49869	N	N	N	N
149	20241204	130613	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2850	-45	5	-1.55	143282160	49939	106.88	2900	2910	2820	3760	2030	2895	2869.14	0.40	0	-3364	2955	2925	2905	2875	2855	2920	2870	62	865	500	1790	5	1	12374226	353	-9.66	0.27	12	0.40	-295.00	10563.00	5521	20231127	-48.38	2820	20241204	1.06	5500	-48.18	20240819	2820	1.06	20241204	5510	-48.28	20231206	2820	1.06	20241204	2.16	N	083550	500	61 억	49869	N	N	N	N
150	20241204	120612	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2855	-40	5	-1.38	137362560	47868	102.44	2900	2910	2820	3760	2030	2895	2869.61	0.40	0	-4677	2955	2925	2905	2875	2855	2920	2870	62	865	500	1790	5	1	12374226	353	-9.68	0.27	12	0.39	-295.00	10563.00	5521	20231127	-48.29	2820	20241204	1.24	5500	-48.09	20240819	2820	1.24	20241204	5510	-48.19	20231206	2820	1.24	20241204	2.16	N	083550	500	61 억	49869	N	N	N	N
151	20241204	110604	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2860	-35	5	-1.21	115725165	40272	86.19	2900	2910	2820	3760	2030	2895	2873.59	0.40	0	-4959	2955	2925	2905	2875	2855	2920	2870	62	865	500	1790	5	1	12374226	354	-9.69	0.27	12	0.33	-295.00	10563.00	5521	20231127	-48.20	2820	20241204	1.42	5500	-48.00	20240819	2820	1.42	20241204	5510	-48.09	20231206	2820	1.42	20241204	2.16	N	083550	500	61 억	49869	N	N	N	N
152	20241204	100609	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2870	-25	5	-0.86	100315710	34896	74.68	2900	2910	2820	3760	2030	2895	2874.71	0.40	0	-4038	2955	2925	2905	2875	2855	2920	2870	62	865	500	1790	5	1	12374226	355	-9.73	0.27	12	0.28	-295.00	10563.00	5521	20231127	-48.02	2820	20241204	1.77	5500	-47.82	20240819	2820	1.77	20241204	5510	-47.91	20231206	2820	1.77	20241204	2.16	N	083550	500	61 억	49869	N	N	N	N
153	20241204	090617	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2890	-5	5	-0.17	40311065	13903	29.75	2900	2910	2890	3760	2030	2895	2899.45	0.40	0	-235	2955	2925	2905	2875	2855	2920	2870	62	865	500	1790	5	1	12374226	358	-9.80	0.27	12	0.11	-295.00	10563.00	5521	20231127	-47.65	2860	20241202	1.05	5500	-47.45	20240819	2860	1.05	20241202	5510	-47.55	20231206	2860	1.05	20241202	2.16	N	083550	500	61 억	49869	N	N	N	N
154	20241203	160642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	0	3	0.00	134313375	46233	21.41	2895	2935	2885	3760	2030	2895	2905.14	0.30	0	13186	3151	3022	2941	2812	2731	2982	2772	62	865	500	1790	5	1	12374226	358	-9.81	0.27	12	0.37	-295.00	10563.00	5521	20231127	-47.56	2860	20241202	1.22	5500	-47.36	20240819	2860	1.22	20241202	5510	-47.46	20231206	2860	1.22	20241202	2.04	N	083550	500	61 억	36683	N	N	N	N
155	20241203	150707	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	0	3	0.00	112381895	38681	17.92	2895	2935	2885	3760	2030	2895	2905.35	0.30	0	12650	3151	3022	2941	2812	2731	2982	2772	62	865	500	1790	5	1	12374226	358	-9.81	0.27	12	0.31	-295.00	10563.00	5521	20231127	-47.56	2860	20241202	1.22	5500	-47.36	20240819	2860	1.22	20241202	5510	-47.46	20231206	2860	1.22	20241202	2.04	N	083550	500	61 억	36683	N	N	N	N
156	20241203	140652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2905	10	2	0.35	85384715	29399	13.62	2895	2925	2885	3760	2030	2895	2904.34	0.30	0	5275	3151	3022	2941	2812	2731	2982	2772	62	865	500	1790	5	1	12374226	359	-9.85	0.28	12	0.24	-295.00	10563.00	5521	20231127	-47.38	2860	20241202	1.57	5500	-47.18	20240819	2860	1.57	20241202	5510	-47.28	20231206	2860	1.57	20241202	2.04	N	083550	500	61 억	36683	N	N	N	N
157	20241203	130654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2915	20	2	0.69	55934495	19236	8.91	2895	2925	2885	3760	2030	2895	2907.80	0.30	0	4079	3151	3022	2941	2812	2731	2982	2772	62	865	500	1790	5	1	12374226	361	-9.88	0.28	12	0.16	-295.00	10563.00	5521	20231127	-47.20	2860	20241202	1.92	5500	-47.00	20240819	2860	1.92	20241202	5510	-47.10	20231206	2860	1.92	20241202	2.04	N	083550	500	61 억	36683	N	N	N	N
158	20241203	120705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2910	15	2	0.52	48425510	16657	7.71	2895	2925	2885	3760	2030	2895	2907.22	0.30	0	3906	3151	3022	2941	2812	2731	2982	2772	62	865	500	1790	5	1	12374226	360	-9.86	0.28	12	0.13	-295.00	10563.00	5521	20231127	-47.29	2860	20241202	1.75	5500	-47.09	20240819	2860	1.75	20241202	5510	-47.19	20231206	2860	1.75	20241202	2.04	N	083550	500	61 억	36683	N	N	N	N
159	20241203	110648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2900	5	2	0.17	43124690	14828	6.87	2895	2925	2885	3760	2030	2895	2908.33	0.30	0	2898	3151	3022	2941	2812	2731	2982	2772	62	865	500	1790	5	1	12374226	359	-9.83	0.27	12	0.12	-295.00	10563.00	5521	20231127	-47.47	2860	20241202	1.40	5500	-47.27	20240819	2860	1.40	20241202	5510	-47.37	20231206	2860	1.40	20241202	2.04	N	083550	500	61 억	36683	N	N	N	N
160	20241203	100636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2900	5	2	0.17	36080765	12399	5.74	2895	2925	2895	3760	2030	2895	2909.97	0.30	0	2572	3151	3022	2941	2812	2731	2982	2772	62	865	500	1790	5	1	12374226	359	-9.83	0.27	12	0.10	-295.00	10563.00	5521	20231127	-47.47	2860	20241202	1.40	5500	-47.27	20240819	2860	1.40	20241202	5510	-47.37	20231206	2860	1.40	20241202	2.04	N	083550	500	61 억	36683	N	N	N	N
161	20241203	090633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2915	20	2	0.69	12811910	4400	2.04	2895	2925	2895	3760	2030	2895	2911.80	0.30	0	1875	3151	3022	2941	2812	2731	2982	2772	62	865	500	1790	5	1	12374226	361	-9.88	0.28	12	0.04	-295.00	10563.00	5521	20231127	-47.20	2860	20241202	1.92	5500	-47.00	20240819	2860	1.92	20241202	5510	-47.10	20231206	2860	1.92	20241202	2.04	N	083550	500	61 억	36683	N	N	N	N
162	20241202	160619	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2895	-125	5	-4.14	633673800	215914	5.67	3020	3070	2860	3925	2115	3020	2934.86	0.21	0	10392	4016	3517	3246	2747	2476	3767	2997	62	905	500	1870	5	1	12374226	358	-9.81	0.27	12	1.74	-295.00	10563.00	5521	20231127	-47.56	2860	20241202	1.22	5500	-47.36	20240819	2860	1.22	20241202	5510	-47.46	20231206	2860	1.22	20241202	2.04	N	083550	500	61 억	26291	N	N	N	N
163	20241202	150707	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2880	-140	5	-4.64	608586520	207201	5.44	3020	3070	2860	3925	2115	3020	2937.18	0.21	0	10641	4016	3517	3246	2747	2476	3767	2997	62	905	500	1870	5	1	12374226	356	-9.76	0.27	12	1.67	-295.00	10563.00	5521	20231127	-47.84	2860	20241202	0.70	5500	-47.64	20240819	2860	0.70	20241202	5510	-47.73	20231206	2860	0.70	20241202	2.04	N	083550	500	61 억	26291	N	N	N	N
164	20241202	140646	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2890	-130	5	-4.30	560886545	190645	5.01	3020	3070	2860	3925	2115	3020	2942.05	0.21	0	12969	4016	3517	3246	2747	2476	3767	2997	62	905	500	1870	5	1	12374226	358	-9.80	0.27	12	1.54	-295.00	10563.00	5521	20231127	-47.65	2860	20241202	1.05	5500	-47.45	20240819	2860	1.05	20241202	5510	-47.55	20231206	2860	1.05	20241202	2.04	N	083550	500	61 억	26291	N	N	N	N
165	20241202	130634	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2895	-125	5	-4.14	533345365	181120	4.76	3020	3070	2860	3925	2115	3020	2944.71	0.21	0	11712	4016	3517	3246	2747	2476	3767	2997	62	905	500	1870	5	1	12374226	358	-9.81	0.27	12	1.46	-295.00	10563.00	5521	20231127	-47.56	2860	20241202	1.22	5500	-47.36	20240819	2860	1.22	20241202	5510	-47.46	20231206	2860	1.22	20241202	2.04	N	083550	500	61 억	26291	N	N	N	N
166	20241202	120648	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2895	-125	5	-4.14	523482440	177715	4.67	3020	3070	2860	3925	2115	3020	2945.63	0.21	0	11721	4016	3517	3246	2747	2476	3767	2997	62	905	500	1870	5	1	12374226	358	-9.81	0.27	12	1.44	-295.00	10563.00	5521	20231127	-47.56	2860	20241202	1.22	5500	-47.36	20240819	2860	1.22	20241202	5510	-47.46	20231206	2860	1.22	20241202	2.04	N	083550	500	61 억	26291	N	N	N	N
167	20241202	110614	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2895	-125	5	-4.14	493126225	167200	4.39	3020	3070	2860	3925	2115	3020	2949.32	0.21	0	12354	4016	3517	3246	2747	2476	3767	2997	62	905	500	1870	5	1	12374226	358	-9.81	0.27	12	1.35	-295.00	10563.00	5521	20231127	-47.56	2860	20241202	1.22	5500	-47.36	20240819	2860	1.22	20241202	5510	-47.46	20231206	2860	1.22	20241202	2.04	N	083550	500	61 억	26291	N	N	N	N
168	20241202	100618	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	2890	-130	5	-4.30	431235340	145811	3.83	3020	3070	2860	3925	2115	3020	2957.50	0.21	0	10784	4016	3517	3246	2747	2476	3767	2997	62	905	500	1870	5	1	12374226	358	-9.80	0.27	12	1.18	-295.00	10563.00	5521	20231127	-47.65	2860	20241202	1.05	5500	-47.45	20240819	2860	1.05	20241202	5510	-47.55	20231206	2860	1.05	20241202	2.04	N	083550	500	61 억	26291	N	N	N	N
169	20241202	090615	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3020	0	3	0.00	73674495	24366	0.64	3020	3070	3010	3925	2115	3020	3023.66	0.21	0	2963	4016	3517	3246	2747	2476	3767	2997	62	905	500	1870	5	1	12374226	374	-10.24	0.29	12	0.20	-295.00	10563.00	5521	20231127	-45.30	2900	20241125	4.14	5500	-45.09	20240819	2900	4.14	20241125	5510	-45.19	20231206	2900	4.14	20241125	2.04	N	083550	500	61 억	26291	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History