KissMeData/145170/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

74 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	marketWarningCode	shortOverheated
2	20241231	160922	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	470924710	62455	45.07	7340	7670	7340	9780	5280	7530	7541.30	0.22	-964	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.71	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	19045	N	N	N	00	N
3	20241231	150910	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	470924710	62455	45.07	7340	7670	7340	9780	5280	7530	7541.30	0.22	-964	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.71	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	19045	N	N	N	00	N
4	20241231	140920	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	470924710	62455	45.07	7340	7670	7340	9780	5280	7530	7541.30	0.22	-964	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.71	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	19045	N	N	N	00	N
5	20241231	130921	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	470924710	62455	45.07	7340	7670	7340	9780	5280	7530	7541.30	0.22	-964	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.71	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	19045	N	N	N	00	N
6	20241231	120920	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	470924710	62455	45.07	7340	7670	7340	9780	5280	7530	7541.30	0.22	-964	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.71	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	19045	N	N	N	00	N
7	20241231	110919	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	470924710	62455	45.07	7340	7670	7340	9780	5280	7530	7541.30	0.22	-964	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.71	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	19045	N	N	N	00	N
8	20241231	100913	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	470924710	62455	45.07	7340	7670	7340	9780	5280	7530	7541.30	0.22	-964	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.71	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	19045	N	N	N	00	N
9	20241231	090920	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	470924710	62455	45.07	7340	7670	7340	9780	5280	7530	7541.30	0.22	-964	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.71	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	19045	N	N	N	00	N
10	20241230	160916	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7480	-50	5	-0.66	464135560	61547	44.42	7340	7670	7340	9780	5280	7530	7541.30	0.23	0	-879	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	660	113.33	0.94	12	0.70	66.00	7923.00	35417	20240524	-78.88	6111	20241113	22.40	35417	-78.88	20240524	6111	22.40	20241113	67800	-88.97	20240524	7340	1.91	20241230	3.07	N	145170	500	45 억	20009	N	N	N	00	N
11	20241230	150919	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7530	0	3	0.00	429546450	56933	41.09	7340	7670	7340	9780	5280	7530	7544.77	0.23	0	-542	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	665	114.09	0.95	12	0.64	66.00	7923.00	35417	20240524	-78.74	6111	20241113	23.22	35417	-78.74	20240524	6111	23.22	20241113	67800	-88.89	20240524	7340	2.59	20241230	3.07	N	145170	500	45 억	20009	N	N	N	00	N
12	20241230	140918	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7580	50	2	0.66	364087570	48257	34.83	7340	7670	7340	9780	5280	7530	7544.76	0.23	0	-468	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	669	114.85	0.96	12	0.55	66.00	7923.00	35417	20240524	-78.60	6111	20241113	24.04	35417	-78.60	20240524	6111	24.04	20241113	67800	-88.82	20240524	7340	3.27	20241230	3.07	N	145170	500	45 억	20009	N	N	N	00	N
13	20241230	130919	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7590	60	2	0.80	336285550	44589	32.18	7340	7670	7340	9780	5280	7530	7541.89	0.23	0	-106	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	670	115.00	0.96	12	0.50	66.00	7923.00	35417	20240524	-78.57	6111	20241113	24.20	35417	-78.57	20240524	6111	24.20	20241113	67800	-88.81	20240524	7340	3.41	20241230	3.07	N	145170	500	45 억	20009	N	N	N	00	N
14	20241230	120916	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7590	60	2	0.80	309318130	41032	29.61	7340	7670	7340	9780	5280	7530	7538.46	0.23	0	-582	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	670	115.00	0.96	12	0.46	66.00	7923.00	35417	20240524	-78.57	6111	20241113	24.20	35417	-78.57	20240524	6111	24.20	20241113	67800	-88.81	20240524	7340	3.41	20241230	3.07	N	145170	500	45 억	20009	N	N	N	00	N
15	20241230	110918	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7560	30	2	0.40	276657300	36734	26.51	7340	7670	7340	9780	5280	7530	7531.37	0.23	0	-136	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	668	114.55	0.95	12	0.42	66.00	7923.00	35417	20240524	-78.65	6111	20241113	23.71	35417	-78.65	20240524	6111	23.71	20241113	67800	-88.85	20240524	7340	3.00	20241230	3.07	N	145170	500	45 억	20009	N	N	N	00	N
16	20241230	100917	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7590	60	2	0.80	224371240	29853	21.54	7340	7670	7340	9780	5280	7530	7515.87	0.23	0	1827	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	670	115.00	0.96	12	0.34	66.00	7923.00	35417	20240524	-78.57	6111	20241113	24.20	35417	-78.57	20240524	6111	24.20	20241113	67800	-88.81	20240524	7340	3.41	20241230	3.07	N	145170	500	45 억	20009	N	N	N	00	N
17	20241230	090919	57	100.00	KOSDAQ	신저가	섬유·의류	N	N	N	N	N	7400	-130	5	-1.73	56760050	7674	5.54	7340	7480	7340	9780	5280	7530	7396.41	0.23	0	1832	7870	7700	7570	7400	7270	7785	7485	45	2250	500	4660	10	1	8829834	653	112.12	0.93	12	0.09	66.00	7923.00	35417	20240524	-79.11	6111	20241113	21.09	35417	-79.11	20240524	6111	21.09	20241113	67800	-89.09	20240524	7340	0.82	20241230	3.07	N	145170	500	45 억	20009	N	N	N	00	N
18	20241227	160914	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7530	-310	5	-3.95	1027695060	136146	119.13	7520	7740	7440	10190	5490	7840	7548.49	0.22	0	1004	8206	8022	7926	7742	7646	7975	7695	45	2350	500	4860	10	1	8829834	665	114.09	0.95	12	1.54	66.00	7923.00	35417	20240524	-78.74	6111	20241113	23.22	35417	-78.74	20240524	6111	23.22	20241113	67800	-88.89	20240524	7440	1.21	20241227	3.02	N	145170	500	45 억	19084	N	N	N	00	N
19	20241227	150913	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7590	-250	5	-3.19	969417540	128428	112.38	7520	7740	7440	10190	5490	7840	7548.33	0.22	0	1161	8206	8022	7926	7742	7646	7975	7695	45	2350	500	4860	10	1	8829834	670	115.00	0.96	12	1.45	66.00	7923.00	35417	20240524	-78.57	6111	20241113	24.20	35417	-78.57	20240524	6111	24.20	20241113	67800	-88.81	20240524	7440	2.02	20241227	3.02	N	145170	500	45 억	19084	N	N	N	00	N
20	20241227	140915	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7560	-280	5	-3.57	861169750	114178	99.91	7520	7740	7440	10190	5490	7840	7542.34	0.22	0	303	8206	8022	7926	7742	7646	7975	7695	45	2350	500	4860	10	1	8829834	668	114.55	0.95	12	1.29	66.00	7923.00	35417	20240524	-78.65	6111	20241113	23.71	35417	-78.65	20240524	6111	23.71	20241113	67800	-88.85	20240524	7440	1.61	20241227	3.02	N	145170	500	45 억	19084	N	N	N	00	N
21	20241227	130914	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7510	-330	5	-4.21	818581830	108525	94.96	7520	7740	7440	10190	5490	7840	7542.80	0.22	0	173	8206	8022	7926	7742	7646	7975	7695	45	2350	500	4860	10	1	8829834	663	113.79	0.95	12	1.23	66.00	7923.00	35417	20240524	-78.80	6111	20241113	22.89	35417	-78.80	20240524	6111	22.89	20241113	67800	-88.92	20240524	7440	0.94	20241227	3.02	N	145170	500	45 억	19084	N	N	N	00	N
22	20241227	120916	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7500	-340	5	-4.34	717536630	95009	83.14	7520	7740	7450	10190	5490	7840	7552.30	0.22	0	617	8206	8022	7926	7742	7646	7975	7695	45	2350	500	4860	10	1	8829834	662	113.64	0.95	12	1.08	66.00	7923.00	35417	20240524	-78.82	6111	20241113	22.73	35417	-78.82	20240524	6111	22.73	20241113	67800	-88.94	20240524	7450	0.67	20241227	3.02	N	145170	500	45 억	19084	N	N	N	00	N
23	20241227	110913	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7590	-250	5	-3.19	603271510	79760	69.79	7520	7740	7450	10190	5490	7840	7563.58	0.22	0	-349	8206	8022	7926	7742	7646	7975	7695	45	2350	500	4860	10	1	8829834	670	115.00	0.96	12	0.90	66.00	7923.00	35417	20240524	-78.57	6111	20241113	24.20	35417	-78.57	20240524	6111	24.20	20241113	67800	-88.81	20240524	7450	1.88	20241227	3.02	N	145170	500	45 억	19084	N	N	N	00	N
24	20241227	100911	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7620	-220	5	-2.81	504071010	66680	58.35	7520	7740	7450	10190	5490	7840	7559.55	0.22	0	1908	8206	8022	7926	7742	7646	7975	7695	45	2350	500	4860	10	1	8829834	673	115.45	0.96	12	0.76	66.00	7923.00	35417	20240524	-78.48	6111	20241113	24.69	35417	-78.48	20240524	6111	24.69	20241113	67800	-88.76	20240524	7450	2.28	20241227	3.02	N	145170	500	45 억	19084	N	N	N	00	N
25	20241227	090916	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7600	-240	5	-3.06	259115960	34174	29.90	7520	7740	7490	10190	5490	7840	7582.25	0.22	0	3012	8206	8022	7926	7742	7646	7975	7695	45	2350	500	4860	10	1	8829834	671	115.15	0.96	12	0.39	66.00	7923.00	35417	20240524	-78.54	6111	20241113	24.37	35417	-78.54	20240524	6111	24.37	20241113	67800	-88.79	20240524	7490	1.47	20241227	3.02	N	145170	500	45 억	19084	N	N	N	00	N
26	20241226	160908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7840	-150	5	-1.88	812410410	102530	47.76	8000	8110	7830	10380	5600	7990	7924.03	0.24	0	-1836	8503	8246	8113	7856	7723	8180	7790	45	2390	500	4950	10	1	8829834	692	118.79	0.99	12	1.16	66.00	7923.00	35417	20240524	-77.86	6111	20241113	28.29	35417	-77.86	20240524	6111	28.29	20241113	67800	-88.44	20240524	7750	1.16	20241220	2.81	N	145170	500	45 억	20920	N	N	N	00	N
27	20241226	150905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7860	-130	5	-1.63	712793390	89818	41.84	8000	8110	7840	10380	5600	7990	7935.95	0.24	0	-1026	8503	8246	8113	7856	7723	8180	7790	45	2390	500	4950	10	1	8829834	694	119.09	0.99	12	1.02	66.00	7923.00	35417	20240524	-77.81	6111	20241113	28.62	35417	-77.81	20240524	6111	28.62	20241113	67800	-88.41	20240524	7750	1.42	20241220	2.81	N	145170	500	45 억	20920	N	N	N	00	N
28	20241226	140906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7880	-110	5	-1.38	601498940	75654	35.24	8000	8110	7870	10380	5600	7990	7950.64	0.24	0	-828	8503	8246	8113	7856	7723	8180	7790	45	2390	500	4950	10	1	8829834	696	119.39	0.99	12	0.86	66.00	7923.00	35417	20240524	-77.75	6111	20241113	28.95	35417	-77.75	20240524	6111	28.95	20241113	67800	-88.38	20240524	7750	1.68	20241220	2.81	N	145170	500	45 억	20920	N	N	N	00	N
29	20241226	130906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7910	-80	5	-1.00	536773130	67450	31.42	8000	8110	7870	10380	5600	7990	7958.07	0.24	0	-606	8503	8246	8113	7856	7723	8180	7790	45	2390	500	4950	10	1	8829834	698	119.85	1.00	12	0.76	66.00	7923.00	35417	20240524	-77.67	6111	20241113	29.44	35417	-77.67	20240524	6111	29.44	20241113	67800	-88.33	20240524	7750	2.06	20241220	2.81	N	145170	500	45 억	20920	N	N	N	00	N
30	20241226	120904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7920	-70	5	-0.88	490637750	61632	28.71	8000	8110	7870	10380	5600	7990	7960.74	0.24	0	-606	8503	8246	8113	7856	7723	8180	7790	45	2390	500	4950	10	1	8829834	699	120.00	1.00	12	0.70	66.00	7923.00	35417	20240524	-77.64	6111	20241113	29.60	35417	-77.64	20240524	6111	29.60	20241113	67800	-88.32	20240524	7750	2.19	20241220	2.81	N	145170	500	45 억	20920	N	N	N	00	N
31	20241226	110904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7890	-100	5	-1.25	447150510	56133	26.15	8000	8110	7870	10380	5600	7990	7965.89	0.24	0	-587	8503	8246	8113	7856	7723	8180	7790	45	2390	500	4950	10	1	8829834	697	119.55	1.00	12	0.64	66.00	7923.00	35417	20240524	-77.72	6111	20241113	29.11	35417	-77.72	20240524	6111	29.11	20241113	67800	-88.36	20240524	7750	1.81	20241220	2.81	N	145170	500	45 억	20920	N	N	N	00	N
32	20241226	100906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7910	-80	5	-1.00	290820680	36341	16.93	8000	8110	7910	10380	5600	7990	8002.56	0.24	0	-938	8503	8246	8113	7856	7723	8180	7790	45	2390	500	4950	10	1	8829834	698	119.85	1.00	12	0.41	66.00	7923.00	35417	20240524	-77.67	6111	20241113	29.44	35417	-77.67	20240524	6111	29.44	20241113	67800	-88.33	20240524	7750	2.06	20241220	2.81	N	145170	500	45 억	20920	N	N	N	00	N
33	20241226	090906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8000	10	2	0.13	52845350	6639	3.09	8000	8000	7920	10380	5600	7990	7959.66	0.24	0	-1182	8503	8246	8113	7856	7723	8180	7790	45	2390	500	4950	10	1	8829834	706	121.21	1.01	12	0.08	66.00	7923.00	35417	20240524	-77.41	6111	20241113	30.91	35417	-77.41	20240524	6111	30.91	20241113	67800	-88.20	20240524	7750	3.23	20241220	2.81	N	145170	500	45 억	20920	N	N	N	00	N
34	20241224	160905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7990	-280	5	-3.39	1715065320	211798	12.15	8270	8370	7980	10750	5790	8270	8097.55	0.30	0	-5986	10350	9310	8690	7650	7030	9830	8170	45	2480	500	5120	10	1	8829834	706	121.06	1.01	12	2.40	66.00	7923.00	35417	20240524	-77.44	6111	20241113	30.75	35417	-77.44	20240524	6111	30.75	20241113	67800	-88.22	20240524	7750	3.10	20241220	2.74	N	145170	500	45 억	26788	N	N	N	00	N
35	20241224	150904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8010	-260	5	-3.14	1582156890	195181	11.20	8270	8370	7980	10750	5790	8270	8105.91	0.30	0	-5266	10350	9310	8690	7650	7030	9830	8170	45	2480	500	5120	10	1	8829834	707	121.36	1.01	12	2.21	66.00	7923.00	35417	20240524	-77.38	6111	20241113	31.08	35417	-77.38	20240524	6111	31.08	20241113	67800	-88.19	20240524	7750	3.35	20241220	2.74	N	145170	500	45 억	26788	N	N	N	00	N
36	20241224	140903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8020	-250	5	-3.02	1468383380	180982	10.39	8270	8370	7980	10750	5790	8270	8113.22	0.30	0	-5078	10350	9310	8690	7650	7030	9830	8170	45	2480	500	5120	10	1	8829834	708	121.52	1.01	12	2.05	66.00	7923.00	35417	20240524	-77.36	6111	20241113	31.24	35417	-77.36	20240524	6111	31.24	20241113	67800	-88.17	20240524	7750	3.48	20241220	2.74	N	145170	500	45 억	26788	N	N	N	00	N
37	20241224	130905	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8050	-220	5	-2.66	1384067740	170510	9.78	8270	8370	7980	10750	5790	8270	8117.02	0.30	0	-6068	10350	9310	8690	7650	7030	9830	8170	45	2480	500	5120	10	1	8829834	711	121.97	1.02	12	1.93	66.00	7923.00	35417	20240524	-77.27	6111	20241113	31.73	35417	-77.27	20240524	6111	31.73	20241113	67800	-88.13	20240524	7750	3.87	20241220	2.74	N	145170	500	45 억	26788	N	N	N	00	N
38	20241224	120903	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8040	-230	5	-2.78	1236907570	152261	8.74	8270	8370	7980	10750	5790	8270	8123.38	0.30	0	-7038	10350	9310	8690	7650	7030	9830	8170	45	2480	500	5120	10	1	8829834	710	121.82	1.01	12	1.72	66.00	7923.00	35417	20240524	-77.30	6111	20241113	31.57	35417	-77.30	20240524	6111	31.57	20241113	67800	-88.14	20240524	7750	3.74	20241220	2.74	N	145170	500	45 억	26788	N	N	N	00	N
39	20241224	110906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8010	-260	5	-3.14	1153115470	141805	8.14	8270	8370	7980	10750	5790	8270	8131.47	0.30	0	-7048	10350	9310	8690	7650	7030	9830	8170	45	2480	500	5120	10	1	8829834	707	121.36	1.01	12	1.61	66.00	7923.00	35417	20240524	-77.38	6111	20241113	31.08	35417	-77.38	20240524	6111	31.08	20241113	67800	-88.19	20240524	7750	3.35	20241220	2.74	N	145170	500	45 억	26788	N	N	N	00	N
40	20241224	100904	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8020	-250	5	-3.02	983436710	120632	6.92	8270	8370	7980	10750	5790	8270	8152.14	0.30	0	-6737	10350	9310	8690	7650	7030	9830	8170	45	2480	500	5120	10	1	8829834	708	121.52	1.01	12	1.37	66.00	7923.00	35417	20240524	-77.36	6111	20241113	31.24	35417	-77.36	20240524	6111	31.24	20241113	67800	-88.17	20240524	7750	3.48	20241220	2.74	N	145170	500	45 억	26788	N	N	N	00	N
41	20241224	090908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8310	40	2	0.48	310424390	37456	2.15	8270	8370	8250	10750	5790	8270	8287.82	0.30	0	-4026	10350	9310	8690	7650	7030	9830	8170	45	2480	500	5120	10	1	8829834	734	125.91	1.05	12	0.42	66.00	7923.00	35417	20240524	-76.54	6111	20241113	35.98	35417	-76.54	20240524	6111	35.98	20241113	67800	-87.74	20240524	7750	7.23	20241220	2.74	N	145170	500	45 억	26788	N	N	N	00	N
42	20241223	160857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8270	490	2	6.30	15564407280	1726704	1019.76	8160	9730	8070	10110	5450	7780	9014.61	0.38	0	-6696	8320	8050	7900	7630	7480	7975	7555	45	2330	500	4820	10	1	8829834	730	68.35	0.57	12	19.56	121.00	14609.00	35417	20240524	-76.65	6111	20241113	35.33	35417	-76.65	20240524	6111	35.33	20241113	67800	-87.80	20240524	7750	6.71	20241220	2.60	N	145170	500	45 억	33454	N	N	N	00	N
43	20241223	150902	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8340	560	2	7.20	15377190650	1704101	1006.41	8160	9730	8070	10110	5450	7780	9023.64	0.38	0	-6825	8320	8050	7900	7630	7480	7975	7555	45	2330	500	4820	10	1	8829834	736	68.93	0.57	12	19.30	121.00	14609.00	35417	20240524	-76.45	6111	20241113	36.48	35417	-76.45	20240524	6111	36.48	20241113	67800	-87.70	20240524	7750	7.61	20241220	2.60	N	145170	500	45 억	33454	N	N	N	00	N
44	20241223	140857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	680	2	8.74	14937153000	1651578	975.39	8160	9730	8070	10110	5450	7780	9044.17	0.38	0	-7243	8320	8050	7900	7630	7480	7975	7555	45	2330	500	4820	10	1	8829834	747	69.92	0.58	12	18.70	121.00	14609.00	35417	20240524	-76.11	6111	20241113	38.44	35417	-76.11	20240524	6111	38.44	20241113	67800	-87.52	20240524	7750	9.16	20241220	2.60	N	145170	500	45 억	33454	N	N	N	00	N
45	20241223	130857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	630	2	8.10	14098478440	1552660	916.97	8160	9730	8070	10110	5450	7780	9080.21	0.38	0	11649	8320	8050	7900	7630	7480	7975	7555	45	2330	500	4820	10	1	8829834	743	69.50	0.58	12	17.58	121.00	14609.00	35417	20240524	-76.25	6111	20241113	37.62	35417	-76.25	20240524	6111	37.62	20241113	67800	-87.60	20240524	7750	8.52	20241220	2.60	N	145170	500	45 억	33454	N	N	N	00	N
46	20241223	120858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8610	830	2	10.67	13276699270	1455215	859.42	8160	9730	8070	10110	5450	7780	9123.53	0.38	0	-4460	8320	8050	7900	7630	7480	7975	7555	45	2330	500	4820	10	1	8829834	760	71.16	0.59	12	16.48	121.00	14609.00	35417	20240524	-75.69	6111	20241113	40.89	35417	-75.69	20240524	6111	40.89	20241113	67800	-87.30	20240524	7750	11.10	20241220	2.60	N	145170	500	45 억	33454	N	N	N	00	N
47	20241223	110857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8680	900	2	11.57	12633912270	1381062	815.63	8160	9730	8070	10110	5450	7780	9147.97	0.38	0	-7309	8320	8050	7900	7630	7480	7975	7555	45	2330	500	4820	10	1	8829834	766	71.74	0.59	12	15.64	121.00	14609.00	35417	20240524	-75.49	6111	20241113	42.04	35417	-75.49	20240524	6111	42.04	20241113	67800	-87.20	20240524	7750	12.00	20241220	2.60	N	145170	500	45 억	33454	N	N	N	00	N
48	20241223	100852	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9020	1240	2	15.94	11429648670	1245173	735.37	8160	9730	8070	10110	5450	7780	9179.17	0.38	0	-7789	8320	8050	7900	7630	7480	7975	7555	45	2330	500	4820	10	1	8829834	796	74.55	0.62	12	14.10	121.00	14609.00	35417	20240524	-74.53	6111	20241113	47.60	35417	-74.53	20240524	6111	47.60	20241113	67800	-86.70	20240524	7750	16.39	20241220	2.60	N	145170	500	45 억	33454	N	N	N	00	N
49	20241223	090855	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	9730	1950	2	25.06	5028493910	548121	323.71	8160	9730	8070	10110	5450	7780	9174.07	0.38	0	26979	8320	8050	7900	7630	7480	7975	7555	45	2330	500	4820	10	1	8829834	859	80.41	0.67	12	6.21	121.00	14609.00	35417	20240524	-72.53	6111	20241113	59.22	35417	-72.53	20240524	6111	59.22	20241113	67800	-85.65	20240524	7750	25.55	20241220	2.60	N	145170	500	45 억	33454	Y	N	N	00	N
50	20241220	160852	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7780	-430	5	-5.24	1278199070	163286	89.97	8100	8170	7750	10670	5750	8210	7828.09	0.58	0	-17487	8743	8476	8343	8076	7943	8410	8010	45	2460	500	5090	10	1	8829834	687	64.30	0.53	12	1.85	121.00	14609.00	35417	20240524	-78.03	6111	20241113	27.31	35417	-78.03	20240524	6111	27.31	20241113	67800	-88.53	20240524	7750	0.39	20241220	1.82	N	145170	500	45 억	51136	N	N	N	00	N
51	20241220	150856	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7770	-440	5	-5.36	1204442700	153805	84.75	8100	8170	7750	10670	5750	8210	7830.93	0.58	0	-17876	8743	8476	8343	8076	7943	8410	8010	45	2460	500	5090	10	1	8829834	686	64.21	0.53	12	1.74	121.00	14609.00	35417	20240524	-78.06	6111	20241113	27.15	35417	-78.06	20240524	6111	27.15	20241113	67800	-88.54	20240524	7750	0.26	20241220	1.82	N	145170	500	45 억	51136	N	N	N	00	N
52	20241220	140853	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7820	-390	5	-4.75	1072455150	136886	75.42	8100	8170	7750	10670	5750	8210	7834.62	0.58	0	-20168	8743	8476	8343	8076	7943	8410	8010	45	2460	500	5090	10	1	8829834	690	64.63	0.54	12	1.55	121.00	14609.00	35417	20240524	-77.92	6111	20241113	27.97	35417	-77.92	20240524	6111	27.97	20241113	67800	-88.47	20240524	7750	0.90	20241220	1.82	N	145170	500	45 억	51136	N	N	N	00	N
53	20241220	130853	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7750	-460	5	-5.60	958806630	122274	67.37	8100	8170	7750	10670	5750	8210	7841.41	0.58	0	-21647	8743	8476	8343	8076	7943	8410	8010	45	2460	500	5090	10	1	8829834	684	64.05	0.53	12	1.38	121.00	14609.00	35417	20240524	-78.12	6111	20241113	26.82	35417	-78.12	20240524	6111	26.82	20241113	67800	-88.57	20240524	7750	0.00	20241220	1.82	N	145170	500	45 억	51136	N	N	N	00	N
54	20241220	120852	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7790	-420	5	-5.12	874450590	111422	61.39	8100	8170	7750	10670	5750	8210	7848.04	0.58	0	-21158	8743	8476	8343	8076	7943	8410	8010	45	2460	500	5090	10	1	8829834	688	64.38	0.53	12	1.26	121.00	14609.00	35417	20240524	-78.00	6111	20241113	27.48	35417	-78.00	20240524	6111	27.48	20241113	67800	-88.51	20240524	7750	0.52	20241220	1.82	N	145170	500	45 억	51136	N	N	N	00	N
55	20241220	110851	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7820	-390	5	-4.75	746854610	95012	52.35	8100	8170	7770	10670	5750	8210	7860.58	0.58	0	-18545	8743	8476	8343	8076	7943	8410	8010	45	2460	500	5090	10	1	8829834	690	64.63	0.54	12	1.08	121.00	14609.00	35417	20240524	-77.92	6111	20241113	27.97	35417	-77.92	20240524	6111	27.97	20241113	67800	-88.47	20240524	7770	0.64	20241220	1.82	N	145170	500	45 억	51136	N	N	N	00	N
56	20241220	100853	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7820	-390	5	-4.75	600650780	76266	42.02	8100	8170	7780	10670	5750	8210	7875.66	0.58	0	-16085	8743	8476	8343	8076	7943	8410	8010	45	2460	500	5090	10	1	8829834	690	64.63	0.54	12	0.86	121.00	14609.00	35417	20240524	-77.92	6111	20241113	27.97	35417	-77.92	20240524	6111	27.97	20241113	67800	-88.47	20240524	7780	0.51	20241220	1.82	N	145170	500	45 억	51136	N	N	N	00	N
57	20241220	090854	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7950	-260	5	-3.17	147096160	18359	10.12	8100	8170	7920	10670	5750	8210	8012.04	0.58	0	-3284	8743	8476	8343	8076	7943	8410	8010	45	2460	500	5090	10	1	8829834	702	65.70	0.54	12	0.21	121.00	14609.00	35417	20240524	-77.55	6111	20241113	30.09	35417	-77.55	20240524	6111	30.09	20241113	67800	-88.27	20240524	7920	0.38	20241220	1.82	N	145170	500	45 억	51136	N	N	N	00	N
58	20241219	160850	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8210	-400	5	-4.65	1470890600	177683	21.35	8610	8610	8210	11190	6030	8610	8278.37	1.04	0	-40274	10343	9476	9033	8166	7723	9255	7945	45	2580	500	5330	10	1	8829834	725	67.85	0.56	12	2.01	121.00	14609.00	35417	20240524	-76.82	6111	20241113	34.35	35417	-76.82	20240524	6111	34.35	20241113	67800	-87.89	20240524	8210	0.00	20241219	1.75	N	145170	500	45 억	91410	N	N	N	00	N
59	20241219	150849	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8220	-390	5	-4.53	1373402190	165817	19.92	8610	8610	8210	11190	6030	8610	8282.64	1.04	0	-39258	10343	9476	9033	8166	7723	9255	7945	45	2580	500	5330	10	1	8829834	726	67.93	0.56	12	1.88	121.00	14609.00	35417	20240524	-76.79	6111	20241113	34.51	35417	-76.79	20240524	6111	34.51	20241113	67800	-87.88	20240524	8210	0.12	20241219	1.75	N	145170	500	45 억	91410	N	N	N	00	N
60	20241219	140850	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8280	-330	5	-3.83	1204715700	145328	17.46	8610	8610	8220	11190	6030	8610	8289.63	1.04	0	-31477	10343	9476	9033	8166	7723	9255	7945	45	2580	500	5330	10	1	8829834	731	68.43	0.57	12	1.65	121.00	14609.00	35417	20240524	-76.62	6111	20241113	35.49	35417	-76.62	20240524	6111	35.49	20241113	67800	-87.79	20240524	8220	0.73	20241219	1.75	N	145170	500	45 억	91410	N	N	N	00	N
61	20241219	130849	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8320	-290	5	-3.37	1040177460	125450	15.07	8610	8610	8220	11190	6030	8610	8291.57	1.04	0	-21750	10343	9476	9033	8166	7723	9255	7945	45	2580	500	5330	10	1	8829834	735	68.76	0.57	12	1.42	121.00	14609.00	35417	20240524	-76.51	6111	20241113	36.15	35417	-76.51	20240524	6111	36.15	20241113	67800	-87.73	20240524	8220	1.22	20241219	1.75	N	145170	500	45 억	91410	N	N	N	00	N
62	20241219	120852	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8310	-300	5	-3.48	972125050	117233	14.08	8610	8610	8220	11190	6030	8610	8292.25	1.04	0	-18596	10343	9476	9033	8166	7723	9255	7945	45	2580	500	5330	10	1	8829834	734	68.68	0.57	12	1.33	121.00	14609.00	35417	20240524	-76.54	6111	20241113	35.98	35417	-76.54	20240524	6111	35.98	20241113	67800	-87.74	20240524	8220	1.09	20241219	1.75	N	145170	500	45 억	91410	N	N	N	00	N
63	20241219	110849	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8280	-330	5	-3.83	838985420	101120	12.15	8610	8610	8220	11190	6030	8610	8296.93	1.04	0	-13245	10343	9476	9033	8166	7723	9255	7945	45	2580	500	5330	10	1	8829834	731	68.43	0.57	12	1.15	121.00	14609.00	35417	20240524	-76.62	6111	20241113	35.49	35417	-76.62	20240524	6111	35.49	20241113	67800	-87.79	20240524	8220	0.73	20241219	1.75	N	145170	500	45 억	91410	N	N	N	00	N
64	20241219	100841	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8290	-320	5	-3.72	657523310	79164	9.51	8610	8610	8220	11190	6030	8610	8305.84	1.04	0	-10254	10343	9476	9033	8166	7723	9255	7945	45	2580	500	5330	10	1	8829834	732	68.51	0.57	12	0.90	121.00	14609.00	35417	20240524	-76.59	6111	20241113	35.66	35417	-76.59	20240524	6111	35.66	20241113	67800	-87.77	20240524	8220	0.85	20241219	1.75	N	145170	500	45 억	91410	N	N	N	00	N
65	20241219	090851	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8250	-360	5	-4.18	305691300	36707	4.41	8610	8610	8220	11190	6030	8610	8327.87	1.04	0	1173	10343	9476	9033	8166	7723	9255	7945	45	2580	500	5330	10	1	8829834	728	68.18	0.56	12	0.42	121.00	14609.00	35417	20240524	-76.71	6111	20241113	35.00	35417	-76.71	20240524	6111	35.00	20241113	67800	-87.83	20240524	8220	0.36	20241219	1.75	N	145170	500	45 억	91410	N	N	N	00	N
66	20241218	160845	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8610	-260	5	-2.93	7533397400	822164	701.03	9450	9900	8590	11530	6210	8870	9163.02	3.15	0	-171561	9192	9030	8822	8660	8452	8927	8557	45	2660	500	5490	10	1	8829834	760	71.16	0.59	12	9.31	121.00	14609.00	35417	20240524	-75.69	6111	20241113	40.89	35417	-75.69	20240524	6111	40.89	20241113	67800	-87.30	20240524	8590	0.23	20241218	1.61	N	145170	500	45 억	278031	N	N	N	00	N
67	20241218	150850	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8670	-200	5	-2.25	7242942180	788465	672.30	9450	9900	8630	11530	6210	8870	9186.15	3.15	0	-168642	9192	9030	8822	8660	8452	8927	8557	45	2660	500	5490	10	1	8829834	766	71.65	0.59	12	8.93	121.00	14609.00	35417	20240524	-75.52	6111	20241113	41.88	35417	-75.52	20240524	6111	41.88	20241113	67800	-87.21	20240524	8630	0.46	20241218	1.61	N	145170	500	45 억	278031	N	N	N	00	N
68	20241218	140847	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8790	-80	5	-0.90	6821359790	740239	631.18	9450	9900	8780	11530	6210	8870	9215.10	3.15	0	-160362	9192	9030	8822	8660	8452	8927	8557	45	2660	500	5490	10	1	8829834	776	72.64	0.60	12	8.38	121.00	14609.00	35417	20240524	-75.18	6111	20241113	43.84	35417	-75.18	20240524	6111	43.84	20241113	67800	-87.04	20240524	8780	0.11	20241218	1.61	N	145170	500	45 억	278031	N	N	N	00	N
69	20241218	130850	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8820	-50	5	-0.56	6491661000	702839	599.29	9450	9900	8820	11530	6210	8870	9236.37	3.15	0	-150990	9192	9030	8822	8660	8452	8927	8557	45	2660	500	5490	10	1	8829834	779	72.89	0.60	12	7.96	121.00	14609.00	35417	20240524	-75.10	6111	20241113	44.33	35417	-75.10	20240524	6111	44.33	20241113	67800	-86.99	20240524	8820	0.00	20241218	1.61	N	145170	500	45 억	278031	N	N	N	00	N
70	20241218	120841	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8980	110	2	1.24	6123700410	661485	564.03	9450	9900	8870	11530	6210	8870	9257.53	3.15	0	-141765	9192	9030	8822	8660	8452	8927	8557	45	2660	500	5490	10	1	8829834	793	74.21	0.61	12	7.49	121.00	14609.00	35417	20240524	-74.64	6111	20241113	46.95	35417	-74.64	20240524	6111	46.95	20241113	67800	-86.76	20240524	8870	1.24	20241218	1.61	N	145170	500	45 억	278031	N	N	N	00	N
71	20241218	110848	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8880	10	2	0.11	5917311180	638376	544.32	9450	9900	8870	11530	6210	8870	9269.35	3.15	0	-134433	9192	9030	8822	8660	8452	8927	8557	45	2660	500	5490	10	1	8829834	784	73.39	0.61	12	7.23	121.00	14609.00	35417	20240524	-74.93	6111	20241113	45.31	35417	-74.93	20240524	6111	45.31	20241113	67800	-86.90	20240524	8870	0.11	20241218	1.61	N	145170	500	45 억	278031	N	N	N	00	N
72	20241218	100848	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9060	190	2	2.14	4936064090	528818	450.91	9450	9900	8980	11530	6210	8870	9334.19	3.15	0	-116444	9192	9030	8822	8660	8452	8927	8557	45	2660	500	5490	10	1	8829834	800	74.88	0.62	12	5.99	121.00	14609.00	35417	20240524	-74.42	6111	20241113	48.26	35417	-74.42	20240524	6111	48.26	20241113	67800	-86.64	20240524	8980	0.89	20241218	1.61	N	145170	500	45 억	278031	N	N	N	00	N
73	20241218	090851	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	9490	620	2	6.99	2970248860	313922	267.67	9450	9900	9020	11530	6210	8870	9461.84	3.15	0	-45162	9192	9030	8822	8660	8452	8927	8557	45	2660	500	5490	10	1	8829834	838	78.43	0.65	12	3.56	121.00	14609.00	35417	20240524	-73.20	6111	20241113	55.29	35417	-73.20	20240524	6111	55.29	20241113	67800	-86.00	20240524	9020	5.21	20241218	1.61	N	145170	500	45 억	278031	N	N	N	00	N
74	20241217	160844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16980	70	2	0.41	3544761130	211571	114.62	17130	17200	16490	21950	11840	16910	16753.44	3.37	0	-19712	17403	17156	16713	16466	16023	17280	16590	45	5040	500	10480	10	1	8829834	1499	140.33	1.16	12	2.40	121.00	14609.00	67800	20240524	-74.96	11700	20241113	45.13	67800	-74.96	20240524	11700	45.13	20241113	67800	-74.96	20240524	11700	45.13	20241113	1.63	N	145170	500	45 억	297881	N	N	N	00	N
75	20241217	150847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16700	-210	5	-1.24	2829978450	169241	91.69	17130	17200	16490	21950	11840	16910	16721.59	3.37	0	-20865	17403	17156	16713	16466	16023	17280	16590	45	5040	500	10480	10	1	8829834	1475	138.02	1.14	12	1.92	121.00	14609.00	67800	20240524	-75.37	11700	20241113	42.74	67800	-75.37	20240524	11700	42.74	20241113	67800	-75.37	20240524	11700	42.74	20241113	1.63	N	145170	500	45 억	297881	N	N	N	00	N
76	20241217	140839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16610	-300	5	-1.77	2245628540	134148	72.68	17130	17200	16490	21950	11840	16910	16739.93	3.37	0	-22297	17403	17156	16713	16466	16023	17280	16590	45	5040	500	10480	10	1	8829834	1467	137.27	1.14	12	1.52	121.00	14609.00	67800	20240524	-75.50	11700	20241113	41.97	67800	-75.50	20240524	11700	41.97	20241113	67800	-75.50	20240524	11700	41.97	20241113	1.63	N	145170	500	45 억	297881	N	N	N	00	N
77	20241217	130836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16630	-280	5	-1.66	2043137590	122032	66.11	17130	17200	16490	21950	11840	16910	16742.64	3.37	0	-22539	17403	17156	16713	16466	16023	17280	16590	45	5040	500	10480	10	1	8829834	1468	137.44	1.14	12	1.38	121.00	14609.00	67800	20240524	-75.47	11700	20241113	42.14	67800	-75.47	20240524	11700	42.14	20241113	67800	-75.47	20240524	11700	42.14	20241113	1.63	N	145170	500	45 억	297881	N	N	N	00	N
78	20241217	120823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16650	-260	5	-1.54	1872405470	111776	60.56	17130	17200	16490	21950	11840	16910	16751.41	3.37	0	-20099	17403	17156	16713	16466	16023	17280	16590	45	5040	500	10480	10	1	8829834	1470	137.60	1.14	12	1.27	121.00	14609.00	67800	20240524	-75.44	11700	20241113	42.31	67800	-75.44	20240524	11700	42.31	20241113	67800	-75.44	20240524	11700	42.31	20241113	1.63	N	145170	500	45 억	297881	N	N	N	00	N
79	20241217	110827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16820	-90	5	-0.53	1710436840	102073	55.30	17130	17200	16490	21950	11840	16910	16757.00	3.37	0	-21203	17403	17156	16713	16466	16023	17280	16590	45	5040	500	10480	10	1	8829834	1485	139.01	1.15	12	1.16	121.00	14609.00	67800	20240524	-75.19	11700	20241113	43.76	67800	-75.19	20240524	11700	43.76	20241113	67800	-75.19	20240524	11700	43.76	20241113	1.63	N	145170	500	45 억	297881	N	N	N	00	N
80	20241217	100837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16530	-380	5	-2.25	1347045330	80234	43.47	17130	17200	16490	21950	11840	16910	16788.96	3.37	0	-26117	17403	17156	16713	16466	16023	17280	16590	45	5040	500	10480	10	1	8829834	1460	136.61	1.13	12	0.91	121.00	14609.00	67800	20240524	-75.62	11700	20241113	41.28	67800	-75.62	20240524	11700	41.28	20241113	67800	-75.62	20240524	11700	41.28	20241113	1.63	N	145170	500	45 억	297881	N	N	N	00	N
81	20241217	090845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16810	-100	5	-0.59	498401450	29350	15.90	17130	17200	16700	21950	11840	16910	16981.31	3.37	0	-17171	17403	17156	16713	16466	16023	17280	16590	45	5040	500	10480	10	1	8829834	1484	138.93	1.15	12	0.33	121.00	14609.00	67800	20240524	-75.21	11700	20241113	43.68	67800	-75.21	20240524	11700	43.68	20241113	67800	-75.21	20240524	11700	43.68	20241113	1.63	N	145170	500	45 억	297881	N	N	N	00	N
82	20241216	160836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16910	490	2	2.98	3040663470	181926	118.56	16600	16960	16270	21300	11500	16420	16713.16	3.55	0	-15364	16886	16652	16306	16072	15726	16770	16190	45	4880	500	10180	10	1	8829834	1493	139.75	1.16	12	2.06	121.00	14609.00	67800	20240524	-75.06	11700	20241113	44.53	67800	-75.06	20240524	11700	44.53	20241113	67800	-75.06	20240524	11700	44.53	20241113	1.68	N	145170	500	45 억	313317	N	N	N	00	N
83	20241216	150846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16820	400	2	2.44	2747751700	164563	107.24	16600	16960	16270	21300	11500	16420	16697.26	3.55	0	-10811	16886	16652	16306	16072	15726	16770	16190	45	4880	500	10180	10	1	8829834	1485	139.01	1.15	12	1.86	121.00	14609.00	67800	20240524	-75.19	11700	20241113	43.76	67800	-75.19	20240524	11700	43.76	20241113	67800	-75.19	20240524	11700	43.76	20241113	1.68	N	145170	500	45 억	313317	N	N	N	00	N
84	20241216	140844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16790	370	2	2.25	2477607730	148460	96.75	16600	16960	16270	21300	11500	16420	16688.72	3.55	0	-12141	16886	16652	16306	16072	15726	16770	16190	45	4880	500	10180	10	1	8829834	1483	138.76	1.15	12	1.68	121.00	14609.00	67800	20240524	-75.24	11700	20241113	43.50	67800	-75.24	20240524	11700	43.50	20241113	67800	-75.24	20240524	11700	43.50	20241113	1.68	N	145170	500	45 억	313317	N	N	N	00	N
85	20241216	130846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16750	330	2	2.01	2288825840	137181	89.40	16600	16960	16270	21300	11500	16420	16684.71	3.55	0	-11320	16886	16652	16306	16072	15726	16770	16190	45	4880	500	10180	10	1	8829834	1479	138.43	1.15	12	1.55	121.00	14609.00	67800	20240524	-75.29	11700	20241113	43.16	67800	-75.29	20240524	11700	43.16	20241113	67800	-75.29	20240524	11700	43.16	20241113	1.68	N	145170	500	45 억	313317	N	N	N	00	N
86	20241216	120845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16820	400	2	2.44	2064099200	123798	80.68	16600	16960	16270	21300	11500	16420	16673.12	3.55	0	-13362	16886	16652	16306	16072	15726	16770	16190	45	4880	500	10180	10	1	8829834	1485	139.01	1.15	12	1.40	121.00	14609.00	67800	20240524	-75.19	11700	20241113	43.76	67800	-75.19	20240524	11700	43.76	20241113	67800	-75.19	20240524	11700	43.76	20241113	1.68	N	145170	500	45 억	313317	N	N	N	00	N
87	20241216	110845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16750	330	2	2.01	1823381140	109451	71.33	16600	16960	16270	21300	11500	16420	16659.34	3.55	0	-14286	16886	16652	16306	16072	15726	16770	16190	45	4880	500	10180	10	1	8829834	1479	138.43	1.15	12	1.24	121.00	14609.00	67800	20240524	-75.29	11700	20241113	43.16	67800	-75.29	20240524	11700	43.16	20241113	67800	-75.29	20240524	11700	43.16	20241113	1.68	N	145170	500	45 억	313317	N	N	N	00	N
88	20241216	100845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16790	370	2	2.25	1293580590	77941	50.79	16600	16960	16270	21300	11500	16420	16596.92	3.55	0	-14644	16886	16652	16306	16072	15726	16770	16190	45	4880	500	10180	10	1	8829834	1483	138.76	1.15	12	0.88	121.00	14609.00	67800	20240524	-75.24	11700	20241113	43.50	67800	-75.24	20240524	11700	43.50	20241113	67800	-75.24	20240524	11700	43.50	20241113	1.68	N	145170	500	45 억	313317	N	N	N	00	N
89	20241216	090846	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16330	-90	5	-0.55	472745020	28530	18.59	16600	16960	16270	21300	11500	16420	16570.10	3.55	0	-10981	16886	16652	16306	16072	15726	16770	16190	45	4880	500	10180	10	1	8829834	1442	134.96	1.12	12	0.32	121.00	14609.00	67800	20240524	-75.91	11700	20241113	39.57	67800	-75.91	20240524	11700	39.57	20241113	67800	-75.91	20240524	11700	39.57	20241113	1.68	N	145170	500	45 억	313317	N	N	N	00	N
90	20241213	160838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16420	300	2	1.86	2476512770	151472	94.63	16140	16540	15960	20950	11290	16120	16349.64	3.44	0	9351	16693	16406	16083	15796	15473	16245	15635	45	4830	500	9990	10	1	8829834	1450	135.70	1.12	12	1.72	121.00	14609.00	67800	20240524	-75.78	11700	20241113	40.34	67800	-75.78	20240524	11700	40.34	20241113	67800	-75.78	20240524	11700	40.34	20241113	1.77	N	145170	500	45 억	303974	N	N	N	00	N
91	20241213	150843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16430	310	2	1.92	2301716560	140840	87.99	16140	16540	15960	20950	11290	16120	16342.78	3.44	0	5377	16693	16406	16083	15796	15473	16245	15635	45	4830	500	9990	10	1	8829834	1451	135.79	1.12	12	1.60	121.00	14609.00	67800	20240524	-75.77	11700	20241113	40.43	67800	-75.77	20240524	11700	40.43	20241113	67800	-75.77	20240524	11700	40.43	20241113	1.77	N	145170	500	45 억	303974	N	N	N	00	N
92	20241213	140843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16400	280	2	1.74	1942276270	119027	74.36	16140	16540	15960	20950	11290	16120	16317.95	3.44	0	-1488	16693	16406	16083	15796	15473	16245	15635	45	4830	500	9990	10	1	8829834	1448	135.54	1.12	12	1.35	121.00	14609.00	67800	20240524	-75.81	11700	20241113	40.17	67800	-75.81	20240524	11700	40.17	20241113	67800	-75.81	20240524	11700	40.17	20241113	1.77	N	145170	500	45 억	303974	N	N	N	00	N
93	20241213	130843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16430	310	2	1.92	1782601480	109316	68.30	16140	16540	15960	20950	11290	16120	16306.87	3.44	0	-2332	16693	16406	16083	15796	15473	16245	15635	45	4830	500	9990	10	1	8829834	1451	135.79	1.12	12	1.24	121.00	14609.00	67800	20240524	-75.77	11700	20241113	40.43	67800	-75.77	20240524	11700	40.43	20241113	67800	-75.77	20240524	11700	40.43	20241113	1.77	N	145170	500	45 억	303974	N	N	N	00	N
94	20241213	120844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16430	310	2	1.92	1366665780	84027	52.50	16140	16520	15960	20950	11290	16120	16264.60	3.44	0	-10327	16693	16406	16083	15796	15473	16245	15635	45	4830	500	9990	10	1	8829834	1451	135.79	1.12	12	0.95	121.00	14609.00	67800	20240524	-75.77	11700	20241113	40.43	67800	-75.77	20240524	11700	40.43	20241113	67800	-75.77	20240524	11700	40.43	20241113	1.77	N	145170	500	45 억	303974	N	N	N	00	N
95	20241213	110841	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16370	250	2	1.55	1094373830	67455	42.14	16140	16430	15960	20950	11290	16120	16223.76	3.44	0	-12322	16693	16406	16083	15796	15473	16245	15635	45	4830	500	9990	10	1	8829834	1445	135.29	1.12	12	0.76	121.00	14609.00	67800	20240524	-75.86	11700	20241113	39.91	67800	-75.86	20240524	11700	39.91	20241113	67800	-75.86	20240524	11700	39.91	20241113	1.77	N	145170	500	45 억	303974	N	N	N	00	N
96	20241213	100833	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16270	150	2	0.93	612915160	37930	23.70	16140	16310	15960	20950	11290	16120	16159.11	3.44	0	-11140	16693	16406	16083	15796	15473	16245	15635	45	4830	500	9990	10	1	8829834	1437	134.46	1.11	12	0.43	121.00	14609.00	67800	20240524	-76.00	11700	20241113	39.06	67800	-76.00	20240524	11700	39.06	20241113	67800	-76.00	20240524	11700	39.06	20241113	1.77	N	145170	500	45 억	303974	N	N	N	00	N
97	20241213	090844	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16040	-80	5	-0.50	170386900	10534	6.58	16140	16310	16030	20950	11290	16120	16174.95	3.44	0	-5065	16693	16406	16083	15796	15473	16245	15635	45	4830	500	9990	10	1	8829834	1416	132.56	1.10	12	0.12	121.00	14609.00	67800	20240524	-76.34	11700	20241113	37.09	67800	-76.34	20240524	11700	37.09	20241113	67800	-76.34	20240524	11700	37.09	20241113	1.77	N	145170	500	45 억	303974	N	N	N	00	N
98	20241212	160843	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16120	-250	5	-1.53	2543138700	158497	74.12	16370	16370	15760	21250	11460	16370	16044.86	3.71	0	-23536	16810	16590	16320	16100	15830	16700	16210	45	4880	500	10140	10	1	8829834	1423	133.22	1.10	12	1.80	121.00	14609.00	67800	20240524	-76.22	11700	20241113	37.78	67800	-76.22	20240524	11700	37.78	20241113	67800	-76.22	20240524	11700	37.78	20241113	1.94	N	145170	500	45 억	327487	N	N	N	00	N
99	20241212	150837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16180	-190	5	-1.16	2377536390	148238	69.33	16370	16370	15760	21250	11460	16370	16038.31	3.71	0	-23719	16810	16590	16320	16100	15830	16700	16210	45	4880	500	10140	10	1	8829834	1429	133.72	1.11	12	1.68	121.00	14609.00	67800	20240524	-76.14	11700	20241113	38.29	67800	-76.14	20240524	11700	38.29	20241113	67800	-76.14	20240524	11700	38.29	20241113	1.94	N	145170	500	45 억	327487	N	N	N	00	N
100	20241212	140836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16000	-370	5	-2.26	2118995010	132186	61.82	16370	16370	15760	21250	11460	16370	16030.02	3.71	0	-27854	16810	16590	16320	16100	15830	16700	16210	45	4880	500	10140	10	1	8829834	1413	132.23	1.10	12	1.50	121.00	14609.00	67800	20240524	-76.40	11700	20241113	36.75	67800	-76.40	20240524	11700	36.75	20241113	67800	-76.40	20240524	11700	36.75	20241113	1.94	N	145170	500	45 억	327487	N	N	N	00	N
101	20241212	130825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15820	-550	5	-3.36	1924611340	120005	56.12	16370	16370	15760	21250	11460	16370	16037.34	3.71	0	-31072	16810	16590	16320	16100	15830	16700	16210	45	4880	500	10140	10	1	8829834	1397	130.74	1.08	12	1.36	121.00	14609.00	67800	20240524	-76.67	11700	20241113	35.21	67800	-76.67	20240524	11700	35.21	20241113	67800	-76.67	20240524	11700	35.21	20241113	1.94	N	145170	500	45 억	327487	N	N	N	00	N
102	20241212	120821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15840	-530	5	-3.24	1599912610	99492	46.53	16370	16370	15800	21250	11460	16370	16080.38	3.71	0	-29491	16810	16590	16320	16100	15830	16700	16210	45	4880	500	10140	10	1	8829834	1399	130.91	1.08	12	1.13	121.00	14609.00	67800	20240524	-76.64	11700	20241113	35.38	67800	-76.64	20240524	11700	35.38	20241113	67800	-76.64	20240524	11700	35.38	20241113	1.94	N	145170	500	45 억	327487	N	N	N	00	N
103	20241212	110832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16050	-320	5	-1.95	1382702420	85867	40.16	16370	16370	15800	21250	11460	16370	16102.37	3.71	0	-26599	16810	16590	16320	16100	15830	16700	16210	45	4880	500	10140	10	1	8829834	1417	132.64	1.10	12	0.97	121.00	14609.00	67800	20240524	-76.33	11700	20241113	37.18	67800	-76.33	20240524	11700	37.18	20241113	67800	-76.33	20240524	11700	37.18	20241113	1.94	N	145170	500	45 억	327487	N	N	N	00	N
104	20241212	100830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15940	-430	5	-2.63	1164069570	72181	33.76	16370	16370	15800	21250	11460	16370	16126.58	3.71	0	-29363	16810	16590	16320	16100	15830	16700	16210	45	4880	500	10140	10	1	8829834	1407	131.74	1.09	12	0.82	121.00	14609.00	67800	20240524	-76.49	11700	20241113	36.24	67800	-76.49	20240524	11700	36.24	20241113	67800	-76.49	20240524	11700	36.24	20241113	1.94	N	145170	500	45 억	327487	N	N	N	00	N
105	20241212	090837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16330	-40	5	-0.24	187080370	11500	5.38	16370	16370	16170	21250	11460	16370	16266.50	3.71	0	-3531	16810	16590	16320	16100	15830	16700	16210	45	4880	500	10140	10	1	8829834	1442	134.96	1.12	12	0.13	121.00	14609.00	67800	20240524	-75.91	11700	20241113	39.57	67800	-75.91	20240524	11700	39.57	20241113	67800	-75.91	20240524	11700	39.57	20241113	1.94	N	145170	500	45 억	327487	N	N	N	00	N
106	20241211	160830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16370	50	2	0.31	3436537850	210934	49.83	16100	16540	16050	21200	11430	16320	16291.77	3.85	0	-12767	17826	17072	15986	15232	14146	17450	15610	45	4880	500	10110	10	1	8829834	1445	135.29	1.12	12	2.39	121.00	14609.00	67800	20240524	-75.86	11700	20241113	39.91	67800	-75.86	20240524	11700	39.91	20241113	67800	-75.86	20240524	11700	39.91	20241113	2.41	N	145170	500	45 억	339832	N	N	N	00	N
107	20241211	150804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16310	-10	5	-0.06	3203490360	196668	46.46	16100	16540	16050	21200	11430	16320	16288.72	3.85	0	-12924	17826	17072	15986	15232	14146	17450	15610	45	4880	500	10110	10	1	8829834	1440	134.79	1.12	12	2.23	121.00	14609.00	67800	20240524	-75.94	11700	20241113	39.40	67800	-75.94	20240524	11700	39.40	20241113	67800	-75.94	20240524	11700	39.40	20241113	2.41	N	145170	500	45 억	339832	N	N	N	00	N
108	20241211	140836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16220	-100	5	-0.61	2873396400	176415	41.67	16100	16540	16050	21200	11430	16320	16287.60	3.85	0	-16697	17826	17072	15986	15232	14146	17450	15610	45	4880	500	10110	10	1	8829834	1432	134.05	1.11	12	2.00	121.00	14609.00	67800	20240524	-76.08	11700	20241113	38.63	67800	-76.08	20240524	11700	38.63	20241113	67800	-76.08	20240524	11700	38.63	20241113	2.41	N	145170	500	45 억	339832	N	N	N	00	N
109	20241211	130839	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16180	-140	5	-0.86	2643588580	162255	38.33	16100	16540	16050	21200	11430	16320	16292.70	3.85	0	-18318	17826	17072	15986	15232	14146	17450	15610	45	4880	500	10110	10	1	8829834	1429	133.72	1.11	12	1.84	121.00	14609.00	67800	20240524	-76.14	11700	20241113	38.29	67800	-76.14	20240524	11700	38.29	20241113	67800	-76.14	20240524	11700	38.29	20241113	2.41	N	145170	500	45 억	339832	N	N	N	00	N
110	20241211	120840	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16260	-60	5	-0.37	2069479740	126908	29.98	16100	16540	16050	21200	11430	16320	16306.86	3.85	0	-12477	17826	17072	15986	15232	14146	17450	15610	45	4880	500	10110	10	1	8829834	1436	134.38	1.11	12	1.44	121.00	14609.00	67800	20240524	-76.02	11700	20241113	38.97	67800	-76.02	20240524	11700	38.97	20241113	67800	-76.02	20240524	11700	38.97	20241113	2.41	N	145170	500	45 억	339832	N	N	N	00	N
111	20241211	110836	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16290	-30	5	-0.18	1850554430	113453	26.80	16100	16540	16050	21200	11430	16320	16311.15	3.85	0	-13097	17826	17072	15986	15232	14146	17450	15610	45	4880	500	10110	10	1	8829834	1438	134.63	1.12	12	1.28	121.00	14609.00	67800	20240524	-75.97	11700	20241113	39.23	67800	-75.97	20240524	11700	39.23	20241113	67800	-75.97	20240524	11700	39.23	20241113	2.41	N	145170	500	45 억	339832	N	N	N	00	N
112	20241211	100838	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16370	50	2	0.31	1458722310	89425	21.12	16100	16540	16050	21200	11430	16320	16312.19	3.85	0	-6968	17826	17072	15986	15232	14146	17450	15610	45	4880	500	10110	10	1	8829834	1445	135.29	1.12	12	1.01	121.00	14609.00	67800	20240524	-75.86	11700	20241113	39.91	67800	-75.86	20240524	11700	39.91	20241113	67800	-75.86	20240524	11700	39.91	20241113	2.41	N	145170	500	45 억	339832	N	N	N	00	N
113	20241211	090842	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16210	-110	5	-0.67	535471400	33047	7.81	16100	16430	16050	21200	11430	16320	16201.09	3.85	0	817	17826	17072	15986	15232	14146	17450	15610	45	4880	500	10110	10	1	8829834	1431	133.97	1.11	12	0.37	121.00	14609.00	67800	20240524	-76.09	11700	20241113	38.55	67800	-76.09	20240524	11700	38.55	20241113	67800	-76.09	20240524	11700	38.55	20241113	2.41	N	145170	500	45 억	339832	N	N	N	00	N
114	20241210	160831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16320	1300	2	8.66	6749871930	417143	99.48	14920	16740	14900	19520	10520	15020	16181.76	2.89	0	84800	16733	15876	15413	14556	14093	15645	14325	45	4500	500	9310	10	1	8829834	1441	134.88	1.12	12	4.72	121.00	14609.00	67800	20240524	-75.93	11700	20241113	39.49	67800	-75.93	20240524	11700	39.49	20241113	67800	-75.93	20240524	11700	39.49	20241113	2.09	N	145170	500	45 억	254758	N	N	N	00	N
115	20241210	150832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16320	1300	2	8.66	6434019460	397778	94.86	14920	16740	14900	19520	10520	15020	16175.73	2.89	0	79171	16733	15876	15413	14556	14093	15645	14325	45	4500	500	9310	10	1	8829834	1441	134.88	1.12	12	4.50	121.00	14609.00	67800	20240524	-75.93	11700	20241113	39.49	67800	-75.93	20240524	11700	39.49	20241113	67800	-75.93	20240524	11700	39.49	20241113	2.09	N	145170	500	45 억	254758	N	N	N	00	N
116	20241210	140832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16440	1420	2	9.45	5922650230	366589	87.43	14920	16740	14900	19520	10520	15020	16156.99	2.89	0	70025	16733	15876	15413	14556	14093	15645	14325	45	4500	500	9310	10	1	8829834	1452	135.87	1.13	12	4.15	121.00	14609.00	67800	20240524	-75.75	11700	20241113	40.51	67800	-75.75	20240524	11700	40.51	20241113	67800	-75.75	20240524	11700	40.51	20241113	2.09	N	145170	500	45 억	254758	N	N	N	00	N
117	20241210	130832	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16340	1320	2	8.79	5634031470	348982	83.23	14920	16740	14900	19520	10520	15020	16145.11	2.89	0	60563	16733	15876	15413	14556	14093	15645	14325	45	4500	500	9310	10	1	8829834	1443	135.04	1.12	12	3.95	121.00	14609.00	67800	20240524	-75.90	11700	20241113	39.66	67800	-75.90	20240524	11700	39.66	20241113	67800	-75.90	20240524	11700	39.66	20241113	2.09	N	145170	500	45 억	254758	N	N	N	00	N
118	20241210	120831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16340	1320	2	8.79	5208195700	322856	77.00	14920	16740	14900	19520	10520	15020	16132.63	2.89	0	56015	16733	15876	15413	14556	14093	15645	14325	45	4500	500	9310	10	1	8829834	1443	135.04	1.12	12	3.66	121.00	14609.00	67800	20240524	-75.90	11700	20241113	39.66	67800	-75.90	20240524	11700	39.66	20241113	67800	-75.90	20240524	11700	39.66	20241113	2.09	N	145170	500	45 억	254758	N	N	N	00	N
119	20241210	110831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16430	1410	2	9.39	4663125360	289725	69.09	14920	16740	14900	19520	10520	15020	16096.07	2.89	0	55159	16733	15876	15413	14556	14093	15645	14325	45	4500	500	9310	10	1	8829834	1451	135.79	1.12	12	3.28	121.00	14609.00	67800	20240524	-75.77	11700	20241113	40.43	67800	-75.77	20240524	11700	40.43	20241113	67800	-75.77	20240524	11700	40.43	20241113	2.09	N	145170	500	45 억	254758	N	N	N	00	N
120	20241210	100831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16380	1360	2	9.05	4104844320	255685	60.98	14920	16740	14900	19520	10520	15020	16055.46	2.89	0	44100	16733	15876	15413	14556	14093	15645	14325	45	4500	500	9310	10	1	8829834	1446	135.37	1.12	12	2.90	121.00	14609.00	67800	20240524	-75.84	11700	20241113	40.00	67800	-75.84	20240524	11700	40.00	20241113	67800	-75.84	20240524	11700	40.00	20241113	2.09	N	145170	500	45 억	254758	N	N	N	00	N
121	20241210	090837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15540	520	2	3.46	720509960	47054	11.22	14920	15600	14900	19520	10520	15020	15314.20	2.89	0	6428	16733	15876	15413	14556	14093	15645	14325	45	4500	500	9310	10	1	8829834	1372	128.43	1.06	12	0.53	121.00	14609.00	67800	20240524	-77.08	11700	20241113	32.82	67800	-77.08	20240524	11700	32.82	20241113	67800	-77.08	20240524	11700	32.82	20241113	2.09	N	145170	500	45 억	254758	N	N	N	00	N
122	20241209	160829	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15020	-1780	5	-10.60	6254637030	408077	48.51	16200	16270	14950	21800	11760	16800	15327.46	2.27	0	54348	20046	18422	17556	15932	15066	17990	15500	45	5000	500	10410	10	1	8829834	1326	124.13	1.03	12	4.62	121.00	14609.00	67800	20240524	-77.85	11700	20241113	28.38	67800	-77.85	20240524	11700	28.38	20241113	67800	-77.85	20240524	11700	28.38	20241113	2.04	N	145170	500	45 억	200524	N	N	N	01	N
123	20241209	150829	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15200	-1600	5	-9.52	5823383810	379446	45.11	16200	16270	14950	21800	11760	16800	15347.06	2.27	0	37434	20046	18422	17556	15932	15066	17990	15500	45	5000	500	10410	10	1	8829834	1342	125.62	1.04	12	4.30	121.00	14609.00	67800	20240524	-77.58	11700	20241113	29.91	67800	-77.58	20240524	11700	29.91	20241113	67800	-77.58	20240524	11700	29.91	20241113	2.04	N	145170	500	45 억	200524	N	N	N	01	N
124	20241209	140830	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15270	-1530	5	-9.11	5028709000	326945	38.87	16200	16270	14950	21800	11760	16800	15380.89	2.27	0	20269	20046	18422	17556	15932	15066	17990	15500	45	5000	500	10410	10	1	8829834	1348	126.20	1.05	12	3.70	121.00	14609.00	67800	20240524	-77.48	11700	20241113	30.51	67800	-77.48	20240524	11700	30.51	20241113	67800	-77.48	20240524	11700	30.51	20241113	2.04	N	145170	500	45 억	200524	N	N	N	01	N
125	20241209	130833	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15120	-1680	5	-10.00	4637031160	301270	35.81	16200	16270	14950	21800	11760	16800	15391.60	2.27	0	16440	20046	18422	17556	15932	15066	17990	15500	45	5000	500	10410	10	1	8829834	1335	124.96	1.03	12	3.41	121.00	14609.00	67800	20240524	-77.70	11700	20241113	29.23	67800	-77.70	20240524	11700	29.23	20241113	67800	-77.70	20240524	11700	29.23	20241113	2.04	N	145170	500	45 억	200524	N	N	N	01	N
126	20241209	120828	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15270	-1530	5	-9.11	4292237800	278536	33.11	16200	16270	14950	21800	11760	16800	15409.98	2.27	0	12324	20046	18422	17556	15932	15066	17990	15500	45	5000	500	10410	10	1	8829834	1348	126.20	1.05	12	3.15	121.00	14609.00	67800	20240524	-77.48	11700	20241113	30.51	67800	-77.48	20240524	11700	30.51	20241113	67800	-77.48	20240524	11700	30.51	20241113	2.04	N	145170	500	45 억	200524	N	N	N	01	N
127	20241209	110830	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15310	-1490	5	-8.87	3961446000	256807	30.53	16200	16270	14950	21800	11760	16800	15425.76	2.27	0	11377	20046	18422	17556	15932	15066	17990	15500	45	5000	500	10410	10	1	8829834	1352	126.53	1.05	12	2.91	121.00	14609.00	67800	20240524	-77.42	11700	20241113	30.85	67800	-77.42	20240524	11700	30.85	20241113	67800	-77.42	20240524	11700	30.85	20241113	2.04	N	145170	500	45 억	200524	N	N	N	01	N
128	20241209	100828	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15590	-1210	5	-7.20	3519054380	228007	27.10	16200	16270	14950	21800	11760	16800	15433.96	2.27	0	8093	20046	18422	17556	15932	15066	17990	15500	45	5000	500	10410	10	1	8829834	1377	128.84	1.07	12	2.58	121.00	14609.00	67800	20240524	-77.01	11700	20241113	33.25	67800	-77.01	20240524	11700	33.25	20241113	67800	-77.01	20240524	11700	33.25	20241113	2.04	N	145170	500	45 억	200524	N	N	N	01	N
129	20241209	090824	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	15680	-1120	5	-6.67	967509030	61070	7.26	16200	16270	15500	21800	11760	16800	15842.58	2.27	0	10557	20046	18422	17556	15932	15066	17990	15500	45	5000	500	10410	10	1	8829834	1385	129.59	1.07	12	0.69	121.00	14609.00	67800	20240524	-76.87	11700	20241113	34.02	67800	-76.87	20240524	11700	34.02	20241113	67800	-76.87	20240524	11700	34.02	20241113	2.04	N	145170	500	45 억	200524	N	N	N	01	N
130	20241206	160821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16800	-2100	5	-11.11	14326923480	817411	33.69	18800	19180	16690	24550	13230	18900	17529.01	1.76	0	40621	22266	20582	19716	18032	17166	20150	17600	45	5650	500	11710	10	1	9079834	1525	138.84	1.15	12	9.00	121.00	14609.00	67800	20240524	-75.22	11700	20241113	43.59	67800	-75.22	20240524	11700	43.59	20241113	67800	-75.22	20240524	11700	43.59	20241113	2.16	N	145170	500	45 억	159705	N	N	N	00	N
131	20241206	150826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16920	-1980	5	-10.48	13436682980	764370	31.50	18800	19180	16760	24550	13230	18900	17578.33	1.76	0	42126	22266	20582	19716	18032	17166	20150	17600	45	5650	500	11710	10	1	9079834	1536	139.83	1.16	12	8.42	121.00	14609.00	67800	20240524	-75.04	11700	20241113	44.62	67800	-75.04	20240524	11700	44.62	20241113	67800	-75.04	20240524	11700	44.62	20241113	2.16	N	145170	500	45 억	159705	N	N	N	00	N
132	20241206	140824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16850	-2050	5	-10.85	12079957760	684228	28.20	18800	19180	16760	24550	13230	18900	17654.41	1.76	0	49799	22266	20582	19716	18032	17166	20150	17600	45	5650	500	11710	10	1	9079834	1530	139.26	1.15	12	7.54	121.00	14609.00	67800	20240524	-75.15	11700	20241113	44.02	67800	-75.15	20240524	11700	44.02	20241113	67800	-75.15	20240524	11700	44.02	20241113	2.16	N	145170	500	45 억	159705	N	N	N	00	N
133	20241206	130824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17310	-1590	5	-8.41	9932416440	558320	23.01	18800	19180	17120	24550	13230	18900	17789.32	1.76	0	49921	22266	20582	19716	18032	17166	20150	17600	45	5650	500	11710	10	1	9079834	1572	143.06	1.18	12	6.15	121.00	14609.00	67800	20240524	-74.47	11700	20241113	47.95	67800	-74.47	20240524	11700	47.95	20241113	67800	-74.47	20240524	11700	47.95	20241113	2.16	N	145170	500	45 억	159705	N	N	N	00	N
134	20241206	120820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17570	-1330	5	-7.04	9213202520	516990	21.31	18800	19180	17120	24550	13230	18900	17820.32	1.76	0	53749	22266	20582	19716	18032	17166	20150	17600	45	5650	500	11710	10	1	9079834	1595	145.21	1.20	12	5.69	121.00	14609.00	67800	20240524	-74.09	11700	20241113	50.17	67800	-74.09	20240524	11700	50.17	20241113	67800	-74.09	20240524	11700	50.17	20241113	2.16	N	145170	500	45 억	159705	N	N	N	00	N
135	20241206	110816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17390	-1510	5	-7.99	8291153620	464485	19.14	18800	19180	17120	24550	13230	18900	17849.63	1.76	0	60971	22266	20582	19716	18032	17166	20150	17600	45	5650	500	11710	10	1	9079834	1579	143.72	1.19	12	5.12	121.00	14609.00	67800	20240524	-74.35	11700	20241113	48.63	67800	-74.35	20240524	11700	48.63	20241113	67800	-74.35	20240524	11700	48.63	20241113	2.16	N	145170	500	45 억	159705	N	N	N	00	N
136	20241206	100817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17570	-1330	5	-7.04	6480069520	360162	14.84	18800	19180	17400	24550	13230	18900	17991.45	1.76	0	65459	22266	20582	19716	18032	17166	20150	17600	45	5650	500	11710	10	1	9079834	1595	145.21	1.20	12	3.97	121.00	14609.00	67800	20240524	-74.09	11700	20241113	50.17	67800	-74.09	20240524	11700	50.17	20241113	67800	-74.09	20240524	11700	50.17	20241113	2.16	N	145170	500	45 억	159705	N	N	N	00	N
137	20241206	090823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18400	-500	5	-2.65	1417974790	76185	3.14	18800	19180	18190	24550	13230	18900	18611.29	1.76	0	-751	22266	20582	19716	18032	17166	20150	17600	45	5650	500	11710	10	1	9079834	1671	152.07	1.26	12	0.84	121.00	14609.00	67800	20240524	-72.86	11700	20241113	57.26	67800	-72.86	20240524	11700	57.26	20241113	67800	-72.86	20240524	11700	57.26	20241113	2.16	N	145170	500	45 억	159705	N	N	N	00	N
138	20241205	160808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18900	530	2	2.89	48706922720	2404494	463.31	19980	21400	18850	23850	12860	18370	20257.44	0.59	0	103467	19223	18796	18373	17946	17523	18585	17735	45	5480	500	11380	10	1	9079834	1716	156.20	1.29	12	26.48	121.00	14609.00	67800	20240524	-72.12	11700	20241113	61.54	67800	-72.12	20240524	11700	61.54	20241113	67800	-72.12	20240524	11700	61.54	20241113	1.98	N	145170	500	45 억	53768	N	N	N	00	N
139	20241205	150813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18980	610	2	3.32	47304466470	2330350	449.03	19980	21400	18850	23850	12860	18370	20299.30	0.59	0	77917	19223	18796	18373	17946	17523	18585	17735	45	5480	500	11380	10	1	9079834	1723	156.86	1.30	12	25.67	121.00	14609.00	67800	20240524	-72.01	11700	20241113	62.22	67800	-72.01	20240524	11700	62.22	20241113	67800	-72.01	20240524	11700	62.22	20241113	1.98	N	145170	500	45 억	53768	N	N	N	00	N
140	20241205	140759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	19590	1220	2	6.64	43593564570	2137740	411.91	19980	21400	19450	23850	12860	18370	20392.36	0.59	0	45899	19223	18796	18373	17946	17523	18585	17735	45	5480	500	11380	10	1	9079834	1779	161.90	1.34	12	23.54	121.00	14609.00	67800	20240524	-71.11	11700	20241113	67.44	67800	-71.11	20240524	11700	67.44	20241113	67800	-71.11	20240524	11700	67.44	20241113	1.98	N	145170	500	45 억	53768	N	N	N	00	N
141	20241205	130809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	19720	1350	2	7.35	41149216430	2013213	387.92	19980	21400	19500	23850	12860	18370	20439.57	0.59	0	21582	19223	18796	18373	17946	17523	18585	17735	45	5480	500	11380	10	1	9079834	1791	162.98	1.35	12	22.17	121.00	14609.00	67800	20240524	-70.91	11700	20241113	68.55	67800	-70.91	20240524	11700	68.55	20241113	67800	-70.91	20240524	11700	68.55	20241113	1.98	N	145170	500	45 억	53768	N	N	N	00	N
142	20241205	120810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	19970	1600	2	8.71	39831194730	1946898	375.14	19980	21400	19500	23850	12860	18370	20458.80	0.59	0	24898	19223	18796	18373	17946	17523	18585	17735	45	5480	500	11380	10	1	9079834	1813	165.04	1.37	12	21.44	121.00	14609.00	67800	20240524	-70.55	11700	20241113	70.68	67800	-70.55	20240524	11700	70.68	20241113	67800	-70.55	20240524	11700	70.68	20241113	1.98	N	145170	500	45 억	53768	N	N	N	00	N
143	20241205	110808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	19800	1430	2	7.78	38126396290	1861240	358.63	19980	21400	19500	23850	12860	18370	20484.41	0.59	0	28448	19223	18796	18373	17946	17523	18585	17735	45	5480	500	11380	10	1	9079834	1798	163.64	1.36	12	20.50	121.00	14609.00	67800	20240524	-70.80	11700	20241113	69.23	67800	-70.80	20240524	11700	69.23	20241113	67800	-70.80	20240524	11700	69.23	20241113	1.98	N	145170	500	45 억	53768	N	N	N	00	N
144	20241205	100805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	20100	1730	2	9.42	34096364500	1659323	319.73	19980	21400	19500	23850	12860	18370	20548.36	0.59	0	9722	19223	18796	18373	17946	17523	18585	17735	45	5480	500	11380	50	1	9079834	1825	166.12	1.38	12	18.27	121.00	14609.00	67800	20240524	-70.35	11700	20241113	71.79	67800	-70.35	20240524	11700	71.79	20241113	67800	-70.35	20240524	11700	71.79	20241113	1.98	N	145170	500	45 억	53768	N	N	N	00	N
145	20241205	090811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	20750	2380	2	12.96	16850139100	808523	155.79	19980	21400	19910	23850	12860	18370	20840.64	0.59	0	-22252	19223	18796	18373	17946	17523	18585	17735	45	5480	500	11380	50	1	9079834	1884	171.49	1.42	12	8.90	121.00	14609.00	67800	20240524	-69.40	11700	20241113	77.35	67800	-69.40	20240524	11700	77.35	20241113	67800	-69.40	20240524	11700	77.35	20241113	1.98	N	145170	500	45 억	53768	N	N	N	00	N
146	20241204	160756	58	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18370	-430	5	-2.29	9502670080	518980	12.78	18440	18800	17950	24400	13160	18800	18310.28	0.97	0	-36299	20933	19866	18383	17316	15833	20400	17850	45	5600	500	11650	10	1	9079834	1668	151.82	1.26	12	5.72	121.00	14609.00	67800	20240524	-72.91	11700	20241113	57.01	67800	-72.91	20240524	11700	57.01	20241113	67800	-72.91	20240524	11700	57.01	20241113	2.15	N	145170	500	45 억	88495	N	N	N	00	N
147	20241204	150755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18190	-610	5	-3.24	8786977480	479872	11.82	18440	18800	17950	24400	13160	18800	18311.08	0.97	0	-39089	20933	19866	18383	17316	15833	20400	17850	45	5600	500	11650	10	1	9079834	1652	150.33	1.25	12	5.29	121.00	14609.00	67800	20240524	-73.17	11700	20241113	55.47	67800	-73.17	20240524	11700	55.47	20241113	67800	-73.17	20240524	11700	55.47	20241113	2.15	N	145170	500	45 억	88495	N	N	N	00	N
148	20241204	140756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18180	-620	5	-3.30	7924966450	432234	10.65	18440	18800	17950	24400	13160	18800	18334.90	0.97	0	-38133	20933	19866	18383	17316	15833	20400	17850	45	5600	500	11650	10	1	9079834	1651	150.25	1.24	12	4.76	121.00	14609.00	67800	20240524	-73.19	11700	20241113	55.38	67800	-73.19	20240524	11700	55.38	20241113	67800	-73.19	20240524	11700	55.38	20241113	2.15	N	145170	500	45 억	88495	N	N	N	00	N
149	20241204	130753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18300	-500	5	-2.66	7458306430	406618	10.02	18440	18800	17950	24400	13160	18800	18342.29	0.97	0	-31532	20933	19866	18383	17316	15833	20400	17850	45	5600	500	11650	10	1	9079834	1662	151.24	1.25	12	4.48	121.00	14609.00	67800	20240524	-73.01	11700	20241113	56.41	67800	-73.01	20240524	11700	56.41	20241113	67800	-73.01	20240524	11700	56.41	20241113	2.15	N	145170	500	45 억	88495	N	N	N	00	N
150	20241204	120749	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18320	-480	5	-2.55	7051950800	384339	9.47	18440	18800	17950	24400	13160	18800	18348.25	0.97	0	-30824	20933	19866	18383	17316	15833	20400	17850	45	5600	500	11650	10	1	9079834	1663	151.40	1.25	12	4.23	121.00	14609.00	67800	20240524	-72.98	11700	20241113	56.58	67800	-72.98	20240524	11700	56.58	20241113	67800	-72.98	20240524	11700	56.58	20241113	2.15	N	145170	500	45 억	88495	N	N	N	00	N
151	20241204	110739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18170	-630	5	-3.35	6621203850	360707	8.89	18440	18800	17950	24400	13160	18800	18356.18	0.97	0	-31384	20933	19866	18383	17316	15833	20400	17850	45	5600	500	11650	10	1	9079834	1650	150.17	1.24	12	3.97	121.00	14609.00	67800	20240524	-73.20	11700	20241113	55.30	67800	-73.20	20240524	11700	55.30	20241113	67800	-73.20	20240524	11700	55.30	20241113	2.15	N	145170	500	45 억	88495	N	N	N	00	N
152	20241204	100744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18320	-480	5	-2.55	5340598300	290025	7.14	18440	18800	18030	24400	13160	18800	18414.27	0.97	0	-17858	20933	19866	18383	17316	15833	20400	17850	45	5600	500	11650	10	1	9079834	1663	151.40	1.25	12	3.19	121.00	14609.00	67800	20240524	-72.98	11700	20241113	56.58	67800	-72.98	20240524	11700	56.58	20241113	67800	-72.98	20240524	11700	56.58	20241113	2.15	N	145170	500	45 억	88495	N	N	N	00	N
153	20241204	090758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18470	-330	5	-1.76	2232600800	120779	2.98	18440	18730	18070	24400	13160	18800	18485.00	0.97	0	5042	20933	19866	18383	17316	15833	20400	17850	45	5600	500	11650	10	1	9079834	1677	152.64	1.26	12	1.33	121.00	14609.00	67800	20240524	-72.76	11700	20241113	57.86	67800	-72.76	20240524	11700	57.86	20241113	67800	-72.76	20240524	11700	57.86	20241113	2.15	N	145170	500	45 억	88495	N	N	N	00	N
154	20241203	160828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18800	1900	2	11.24	74589228610	3984333	1227.05	16900	19450	16900	21950	11830	16900	18721.70	0.09	0	85742	18106	17502	17196	16592	16286	17350	16440	45	5050	500	10470	10	1	9079834	1707	155.37	1.29	12	43.88	121.00	14609.00	67800	20240524	-72.27	11700	20241113	60.68	67800	-72.27	20240524	11700	60.68	20241113	67800	-72.27	20240524	11700	60.68	20241113	2.45	N	145170	500	45 억	7755	N	N	N	00	N
155	20241203	150858	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18810	1910	2	11.30	72733076970	3885712	1196.68	16900	19450	16900	21950	11830	16900	18719.30	0.09	0	86550	18106	17502	17196	16592	16286	17350	16440	45	5050	500	10470	10	1	9079834	1708	155.45	1.29	12	42.79	121.00	14609.00	67800	20240524	-72.26	11700	20241113	60.77	67800	-72.26	20240524	11700	60.77	20241113	67800	-72.26	20240524	11700	60.77	20241113	2.45	N	145170	500	45 억	7755	N	N	N	00	N
156	20241203	140845	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	19070	2170	2	12.84	65530077250	3506567	1079.91	16900	19450	16900	21950	11830	16900	18689.14	0.09	0	69521	18106	17502	17196	16592	16286	17350	16440	45	5050	500	10470	10	1	9079834	1732	157.60	1.31	12	38.62	121.00	14609.00	67800	20240524	-71.87	11700	20241113	62.99	67800	-71.87	20240524	11700	62.99	20241113	67800	-71.87	20240524	11700	62.99	20241113	2.45	N	145170	500	45 억	7755	N	N	N	00	N
157	20241203	130847	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18910	2010	2	11.89	58430270440	3129615	963.82	16900	19450	16900	21950	11830	16900	18671.59	0.09	0	46098	18106	17502	17196	16592	16286	17350	16440	45	5050	500	10470	10	1	9079834	1717	156.28	1.29	12	34.47	121.00	14609.00	67800	20240524	-72.11	11700	20241113	61.62	67800	-72.11	20240524	11700	61.62	20241113	67800	-72.11	20240524	11700	61.62	20241113	2.45	N	145170	500	45 억	7755	N	N	N	00	N
158	20241203	120857	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18180	1280	2	7.57	25976677250	1425663	439.06	16900	18910	16900	21950	11830	16900	18223.19	0.09	0	41075	18106	17502	17196	16592	16286	17350	16440	45	5050	500	10470	10	1	9079834	1651	150.25	1.24	12	15.70	121.00	14609.00	67800	20240524	-73.19	11700	20241113	55.38	67800	-73.19	20240524	11700	55.38	20241113	67800	-73.19	20240524	11700	55.38	20241113	2.45	N	145170	500	45 억	7755	N	N	N	00	N
159	20241203	110837	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17800	900	2	5.33	22535213710	1236293	380.74	16900	18910	16900	21950	11830	16900	18230.86	0.09	0	13803	18106	17502	17196	16592	16286	17350	16440	45	5050	500	10470	10	1	9079834	1616	147.11	1.22	12	13.62	121.00	14609.00	67800	20240524	-73.75	11700	20241113	52.14	67800	-73.75	20240524	11700	52.14	20241113	67800	-73.75	20240524	11700	52.14	20241113	2.45	N	145170	500	45 억	7755	N	N	N	00	N
160	20241203	100825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18080	1180	2	6.98	9789890210	540489	166.45	16900	18560	16900	21950	11830	16900	18118.90	0.09	0	66380	18106	17502	17196	16592	16286	17350	16440	45	5050	500	10470	10	1	9079834	1642	149.42	1.24	12	5.95	121.00	14609.00	67800	20240524	-73.33	11700	20241113	54.53	67800	-73.33	20240524	11700	54.53	20241113	67800	-73.33	20240524	11700	54.53	20241113	2.45	N	145170	500	45 억	7755	N	N	N	00	N
161	20241203	090816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	18420	1520	2	8.99	4914435440	272110	83.80	16900	18560	16900	21950	11830	16900	18071.69	0.09	0	62037	18106	17502	17196	16592	16286	17350	16440	45	5050	500	10470	10	1	9079834	1673	152.23	1.26	12	3.00	121.00	14609.00	67800	20240524	-72.83	11700	20241113	57.44	67800	-72.83	20240524	11700	57.44	20241113	67800	-72.83	20240524	11700	57.44	20241113	2.45	N	145170	500	45 억	7755	N	N	N	00	N
162	20241202	160806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16900	-470	5	-2.71	5523794770	317475	12.72	17450	17800	16890	22550	12160	17370	17399.81	0.26	0	-16167	20210	18790	18050	16630	15890	18420	16260	45	5180	500	10760	10	1	9079834	1534	139.67	1.16	12	3.50	121.00	14609.00	67800	20240524	-75.07	11700	20241113	44.44	67800	-75.07	20240524	11700	44.44	20241113	67800	-75.07	20240524	11700	44.44	20241113	2.74	N	145170	500	45 억	23925	N	N	N	00	N
163	20241202	150908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	16980	-390	5	-2.25	5209237580	298926	11.98	17450	17800	16890	22550	12160	17370	17426.51	0.26	0	-21005	20210	18790	18050	16630	15890	18420	16260	45	5180	500	10760	10	1	9079834	1542	140.33	1.16	12	3.29	121.00	14609.00	67800	20240524	-74.96	11700	20241113	45.13	67800	-74.96	20240524	11700	45.13	20241113	67800	-74.96	20240524	11700	45.13	20241113	2.74	N	145170	500	45 억	23925	N	N	N	00	N
164	20241202	140824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17330	-40	5	-0.23	4780977260	273874	10.97	17450	17800	16890	22550	12160	17370	17456.85	0.26	0	-18452	20210	18790	18050	16630	15890	18420	16260	45	5180	500	10760	10	1	9079834	1574	143.22	1.19	12	3.02	121.00	14609.00	67800	20240524	-74.44	11700	20241113	48.12	67800	-74.44	20240524	11700	48.12	20241113	67800	-74.44	20240524	11700	48.12	20241113	2.74	N	145170	500	45 억	23925	N	N	N	00	N
165	20241202	130818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17060	-310	5	-1.78	4324138660	247417	9.91	17450	17800	16890	22550	12160	17370	17477.13	0.26	0	-23425	20210	18790	18050	16630	15890	18420	16260	45	5180	500	10760	10	1	9079834	1549	140.99	1.17	12	2.72	121.00	14609.00	67800	20240524	-74.84	11700	20241113	45.81	67800	-74.84	20240524	11700	45.81	20241113	67800	-74.84	20240524	11700	45.81	20241113	2.74	N	145170	500	45 억	23925	N	N	N	00	N
166	20241202	120835	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17390	20	2	0.12	3420598170	194577	7.80	17450	17800	17370	22550	12160	17370	17579.66	0.26	0	-27535	20210	18790	18050	16630	15890	18420	16260	45	5180	500	10760	10	1	9079834	1579	143.72	1.19	12	2.14	121.00	14609.00	67800	20240524	-74.35	11700	20241113	48.63	67800	-74.35	20240524	11700	48.63	20241113	67800	-74.35	20240524	11700	48.63	20241113	2.74	N	145170	500	45 억	23925	N	N	N	00	N
167	20241202	110750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17460	90	2	0.52	2939850220	166950	6.69	17450	17800	17410	22550	12160	17370	17609.17	0.26	0	-24181	20210	18790	18050	16630	15890	18420	16260	45	5180	500	10760	10	1	9079834	1585	144.30	1.20	12	1.84	121.00	14609.00	67800	20240524	-74.25	11700	20241113	49.23	67800	-74.25	20240524	11700	49.23	20241113	67800	-74.25	20240524	11700	49.23	20241113	2.74	N	145170	500	45 억	23925	N	N	N	00	N
168	20241202	100757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17510	140	2	0.81	2524617780	143209	5.74	17450	17800	17410	22550	12160	17370	17628.90	0.26	0	-23476	20210	18790	18050	16630	15890	18420	16260	45	5180	500	10760	10	1	9079834	1590	144.71	1.20	12	1.58	121.00	14609.00	67800	20240524	-74.17	11700	20241113	49.66	67800	-74.17	20240524	11700	49.66	20241113	67800	-74.17	20240524	11700	49.66	20241113	2.74	N	145170	500	45 억	23925	N	N	N	00	N
169	20241202	090754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	17510	140	2	0.81	1023465370	58048	2.33	17450	17740	17410	22550	12160	17370	17631.36	0.26	0	-3619	20210	18790	18050	16630	15890	18420	16260	45	5180	500	10760	10	1	9079834	1590	144.71	1.20	12	0.64	121.00	14609.00	67800	20240524	-74.17	11700	20241113	49.66	67800	-74.17	20240524	11700	49.66	20241113	67800	-74.17	20240524	11700	49.66	20241113	2.74	N	145170	500	45 억	23925	N	N	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History