KissMeData/298540/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161201	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.14	-7666	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
3	20241231	151146	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.14	-7666	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
4	20241231	141201	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.14	-7666	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
5	20241231	131201	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.14	-7666	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
6	20241231	121200	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.14	-7666	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
7	20241231	111200	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.14	-7666	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
8	20241231	101153	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.14	-7666	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
9	20241231	091155	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.14	-7666	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	906036	N	N	15	N	N
10	20241230	161154	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9320	-40	5	-0.43	279395730	30415	84.88	9360	9360	9090	12160	6560	9360	9186.12	6.19	0	-7464	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.21	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.30	N	298540	500	73 억	913702	N	N	15	N	N
11	20241230	151157	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9190	-170	5	-1.82	248649960	27089	75.60	9360	9360	9090	12160	6560	9360	9179.00	6.19	0	-6061	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1357	2.83	0.43	12	0.18	3252.00	21542.00	18550	20240102	-50.46	8600	20241210	6.86	18550	-50.46	20240102	8600	6.86	20241210	18550	-50.46	20240102	8600	6.86	20241210	3.30	N	298540	500	73 억	913702	N	N	0	N	N
12	20241230	141157	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9190	-170	5	-1.82	195812980	21338	59.55	9360	9360	9090	12160	6560	9360	9176.73	6.19	0	-5017	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1357	2.83	0.43	12	0.14	3252.00	21542.00	18550	20240102	-50.46	8600	20241210	6.86	18550	-50.46	20240102	8600	6.86	20241210	18550	-50.46	20240102	8600	6.86	20241210	3.30	N	298540	500	73 억	913702	N	N	0	N	N
13	20241230	131159	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9250	-110	5	-1.18	162428940	17710	49.42	9360	9360	9090	12160	6560	9360	9171.59	6.19	0	-4994	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1366	2.84	0.43	12	0.12	3252.00	21542.00	18550	20240102	-50.13	8600	20241210	7.56	18550	-50.13	20240102	8600	7.56	20241210	18550	-50.13	20240102	8600	7.56	20241210	3.30	N	298540	500	73 억	913702	N	N	0	N	N
14	20241230	121153	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9190	-170	5	-1.82	143564350	15666	43.72	9360	9360	9090	12160	6560	9360	9164.07	6.19	0	-4655	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1357	2.83	0.43	12	0.11	3252.00	21542.00	18550	20240102	-50.46	8600	20241210	6.86	18550	-50.46	20240102	8600	6.86	20241210	18550	-50.46	20240102	8600	6.86	20241210	3.30	N	298540	500	73 억	913702	N	N	0	N	N
15	20241230	111155	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9190	-170	5	-1.82	97014280	10607	29.60	9360	9360	9090	12160	6560	9360	9146.25	6.19	0	-2337	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1357	2.83	0.43	12	0.07	3252.00	21542.00	18550	20240102	-50.46	8600	20241210	6.86	18550	-50.46	20240102	8600	6.86	20241210	18550	-50.46	20240102	8600	6.86	20241210	3.30	N	298540	500	73 억	913702	N	N	0	N	N
16	20241230	101155	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9150	-210	5	-2.24	65903120	7209	20.12	9360	9360	9090	12160	6560	9360	9141.78	6.19	0	-1117	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1351	2.81	0.42	12	0.05	3252.00	21542.00	18550	20240102	-50.67	8600	20241210	6.40	18550	-50.67	20240102	8600	6.40	20241210	18550	-50.67	20240102	8600	6.40	20241210	3.30	N	298540	500	73 억	913702	N	N	0	N	N
17	20241230	091157	55	60.00	KOSDAQ		섬유·의류	N	N	N	Y	60	N	9260	-100	5	-1.07	1646820	178	0.50	9360	9360	9160	12160	6560	9360	9251.80	6.19	0	21	9606	9482	9296	9172	8986	9390	9080	74	2800	500	6730	10	1	14765856	1367	2.85	0.43	12	0.00	3252.00	21542.00	18550	20240102	-50.08	8600	20241210	7.67	18550	-50.08	20240102	8600	7.67	20241210	18550	-50.08	20240102	8600	7.67	20241210	3.30	N	298540	500	73 억	913702	N	N	0	N	N
18	20241227	161150	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9360	-60	5	-0.64	329715140	35833	64.96	9420	9420	9110	12240	6600	9420	9201.32	6.76	0	-9526	9820	9620	9480	9280	9140	9550	9210	74	2820	500	6780	10	1	14765856	1382	2.88	0.43	12	0.24	3252.00	21542.00	18550	20240102	-49.54	8600	20241210	8.84	18550	-49.54	20240102	8600	8.84	20241210	18550	-49.54	20240102	8600	8.84	20241210	3.32	N	298540	500	73 억	997847	N	N	14	N	N
19	20241227	151150	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9220	-200	5	-2.12	302123520	32871	59.59	9420	9420	9110	12240	6600	9420	9191.19	6.76	0	-8383	9820	9620	9480	9280	9140	9550	9210	74	2820	500	6780	10	1	14765856	1361	2.84	0.43	12	0.22	3252.00	21542.00	18550	20240102	-50.30	8600	20241210	7.21	18550	-50.30	20240102	8600	7.21	20241210	18550	-50.30	20240102	8600	7.21	20241210	3.32	N	298540	500	73 억	997847	N	N	14	N	N
20	20241227	141152	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9210	-210	5	-2.23	273954140	29816	54.05	9420	9420	9110	12240	6600	9420	9188.16	6.76	0	-8023	9820	9620	9480	9280	9140	9550	9210	74	2820	500	6780	10	1	14765856	1360	2.83	0.43	12	0.20	3252.00	21542.00	18550	20240102	-50.35	8600	20241210	7.09	18550	-50.35	20240102	8600	7.09	20241210	18550	-50.35	20240102	8600	7.09	20241210	3.32	N	298540	500	73 억	997847	N	N	14	N	N
21	20241227	131149	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9180	-240	5	-2.55	256108970	27876	50.53	9420	9420	9110	12240	6600	9420	9187.44	6.76	0	-8950	9820	9620	9480	9280	9140	9550	9210	74	2820	500	6780	10	1	14765856	1356	2.82	0.43	12	0.19	3252.00	21542.00	18550	20240102	-50.51	8600	20241210	6.74	18550	-50.51	20240102	8600	6.74	20241210	18550	-50.51	20240102	8600	6.74	20241210	3.32	N	298540	500	73 억	997847	N	N	14	N	N
22	20241227	121151	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9120	-300	5	-3.18	228765100	24894	45.13	9420	9420	9110	12240	6600	9420	9189.57	6.76	0	-8937	9820	9620	9480	9280	9140	9550	9210	74	2820	500	6780	10	1	14765856	1347	2.80	0.42	12	0.17	3252.00	21542.00	18550	20240102	-50.84	8600	20241210	6.05	18550	-50.84	20240102	8600	6.05	20241210	18550	-50.84	20240102	8600	6.05	20241210	3.32	N	298540	500	73 억	997847	N	N	14	N	N
23	20241227	111150	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9180	-240	5	-2.55	183383670	19956	36.18	9420	9420	9110	12240	6600	9420	9189.40	6.76	0	-7226	9820	9620	9480	9280	9140	9550	9210	74	2820	500	6780	10	1	14765856	1356	2.82	0.43	12	0.14	3252.00	21542.00	18550	20240102	-50.51	8600	20241210	6.74	18550	-50.51	20240102	8600	6.74	20241210	18550	-50.51	20240102	8600	6.74	20241210	3.32	N	298540	500	73 억	997847	N	N	14	N	N
24	20241227	101148	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9230	-190	5	-2.02	130993730	14250	25.83	9420	9420	9110	12240	6600	9420	9192.54	6.76	0	-4501	9820	9620	9480	9280	9140	9550	9210	74	2820	500	6780	10	1	14765856	1363	2.84	0.43	12	0.10	3252.00	21542.00	18550	20240102	-50.24	8600	20241210	7.33	18550	-50.24	20240102	8600	7.33	20241210	18550	-50.24	20240102	8600	7.33	20241210	3.32	N	298540	500	73 억	997847	N	N	14	N	N
25	20241227	091154	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9180	-240	5	-2.55	32600920	3508	6.36	9420	9420	9160	12240	6600	9420	9293.31	6.76	0	69	9820	9620	9480	9280	9140	9550	9210	74	2820	500	6780	10	1	14765856	1356	2.82	0.43	12	0.02	3252.00	21542.00	18550	20240102	-50.51	8600	20241210	6.74	18550	-50.51	20240102	8600	6.74	20241210	18550	-50.51	20240102	8600	6.74	20241210	3.32	N	298540	500	73 억	997847	N	N	14	N	N
26	20241226	161144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9420	-60	5	-0.63	523619230	55163	187.41	9500	9680	9340	12320	6640	9480	9492.22	6.68	0	4875	9853	9666	9533	9346	9213	9760	9440	74	2840	500	6820	10	1	14765856	1391	2.90	0.44	12	0.37	3252.00	21542.00	18550	20240102	-49.22	8600	20241210	9.53	18550	-49.22	20240102	8600	9.53	20241210	18550	-49.22	20240102	8600	9.53	20241210	3.36	N	298540	500	73 억	985904	N	N	14	N	N
27	20241226	151141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9460	-20	5	-0.21	507806010	53486	181.72	9500	9680	9340	12320	6640	9480	9494.19	6.68	0	4812	9853	9666	9533	9346	9213	9760	9440	74	2840	500	6820	10	1	14765856	1397	2.91	0.44	12	0.36	3252.00	21542.00	18550	20240102	-49.00	8600	20241210	10.00	18550	-49.00	20240102	8600	10.00	20241210	18550	-49.00	20240102	8600	10.00	20241210	3.36	N	298540	500	73 억	985904	N	N	0	N	N
28	20241226	141140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9410	-70	5	-0.74	445962100	46951	159.51	9500	9680	9340	12320	6640	9480	9498.46	6.68	0	5225	9853	9666	9533	9346	9213	9760	9440	74	2840	500	6820	10	1	14765856	1389	2.89	0.44	12	0.32	3252.00	21542.00	18550	20240102	-49.27	8600	20241210	9.42	18550	-49.27	20240102	8600	9.42	20241210	18550	-49.27	20240102	8600	9.42	20241210	3.36	N	298540	500	73 억	985904	N	N	0	N	N
29	20241226	131141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9510	30	2	0.32	297104410	31152	105.84	9500	9680	9440	12320	6640	9480	9537.25	6.68	0	1360	9853	9666	9533	9346	9213	9760	9440	74	2840	500	6820	10	1	14765856	1404	2.92	0.44	12	0.21	3252.00	21542.00	18550	20240102	-48.73	8600	20241210	10.58	18550	-48.73	20240102	8600	10.58	20241210	18550	-48.73	20240102	8600	10.58	20241210	3.36	N	298540	500	73 억	985904	N	N	0	N	N
30	20241226	121138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9550	70	2	0.74	172170640	18027	61.25	9500	9680	9440	12320	6640	9480	9550.71	6.68	0	-520	9853	9666	9533	9346	9213	9760	9440	74	2840	500	6820	10	1	14765856	1410	2.94	0.44	12	0.12	3252.00	21542.00	18550	20240102	-48.52	8600	20241210	11.05	18550	-48.52	20240102	8600	11.05	20241210	18550	-48.52	20240102	8600	11.05	20241210	3.36	N	298540	500	73 억	985904	N	N	0	N	N
31	20241226	111138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9550	70	2	0.74	146212560	15304	51.99	9500	9680	9440	12320	6640	9480	9553.88	6.68	0	-901	9853	9666	9533	9346	9213	9760	9440	74	2840	500	6820	10	1	14765856	1410	2.94	0.44	12	0.10	3252.00	21542.00	18550	20240102	-48.52	8600	20241210	11.05	18550	-48.52	20240102	8600	11.05	20241210	18550	-48.52	20240102	8600	11.05	20241210	3.36	N	298540	500	73 억	985904	N	N	0	N	N
32	20241226	101141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9560	80	2	0.84	122931940	12872	43.73	9500	9680	9440	12320	6640	9480	9550.34	6.68	0	-860	9853	9666	9533	9346	9213	9760	9440	74	2840	500	6820	10	1	14765856	1412	2.94	0.44	12	0.09	3252.00	21542.00	18550	20240102	-48.46	8600	20241210	11.16	18550	-48.46	20240102	8600	11.16	20241210	18550	-48.46	20240102	8600	11.16	20241210	3.36	N	298540	500	73 억	985904	N	N	0	N	N
33	20241226	091143	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9510	30	2	0.32	19230330	2017	6.85	9500	9680	9500	12320	6640	9480	9534.12	6.68	0	-1128	9853	9666	9533	9346	9213	9760	9440	74	2840	500	6820	10	1	14765856	1404	2.92	0.44	12	0.01	3252.00	21542.00	18550	20240102	-48.73	8600	20241210	10.58	18550	-48.73	20240102	8600	10.58	20241210	18550	-48.73	20240102	8600	10.58	20241210	3.36	N	298540	500	73 억	985904	N	N	0	N	N
34	20241224	161140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9480	60	2	0.64	281708610	29409	131.62	9410	9720	9400	12240	6600	9420	9579.03	6.59	0	12596	9600	9510	9330	9240	9060	9555	9285	74	2820	500	6780	10	1	14765856	1400	2.92	0.44	12	0.20	3252.00	21542.00	18550	20240102	-48.89	8600	20241210	10.23	18550	-48.89	20240102	8600	10.23	20241210	18550	-48.89	20240102	8600	10.23	20241210	3.41	N	298540	500	73 억	973368	N	N	0	N	N
35	20241224	151140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9510	90	2	0.96	275398290	28744	128.64	9410	9720	9400	12240	6600	9420	9581.07	6.59	0	12716	9600	9510	9330	9240	9060	9555	9285	74	2820	500	6780	10	1	14765856	1404	2.92	0.44	12	0.19	3252.00	21542.00	18550	20240102	-48.73	8600	20241210	10.58	18550	-48.73	20240102	8600	10.58	20241210	18550	-48.73	20240102	8600	10.58	20241210	3.41	N	298540	500	73 억	973368	N	N	0	N	N
36	20241224	141137	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9510	90	2	0.96	260077300	27133	121.43	9410	9720	9400	12240	6600	9420	9585.28	6.59	0	12542	9600	9510	9330	9240	9060	9555	9285	74	2820	500	6780	10	1	14765856	1404	2.92	0.44	12	0.18	3252.00	21542.00	18550	20240102	-48.73	8600	20241210	10.58	18550	-48.73	20240102	8600	10.58	20241210	18550	-48.73	20240102	8600	10.58	20241210	3.41	N	298540	500	73 억	973368	N	N	0	N	N
37	20241224	131138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9550	130	2	1.38	252509730	26338	117.88	9410	9720	9400	12240	6600	9420	9587.28	6.59	0	12596	9600	9510	9330	9240	9060	9555	9285	74	2820	500	6780	10	1	14765856	1410	2.94	0.44	12	0.18	3252.00	21542.00	18550	20240102	-48.52	8600	20241210	11.05	18550	-48.52	20240102	8600	11.05	20241210	18550	-48.52	20240102	8600	11.05	20241210	3.41	N	298540	500	73 억	973368	N	N	0	N	N
38	20241224	121140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9580	160	2	1.70	242244550	25262	113.06	9410	9720	9400	12240	6600	9420	9589.29	6.59	0	12930	9600	9510	9330	9240	9060	9555	9285	74	2820	500	6780	10	1	14765856	1415	2.95	0.44	12	0.17	3252.00	21542.00	18550	20240102	-48.36	8600	20241210	11.40	18550	-48.36	20240102	8600	11.40	20241210	18550	-48.36	20240102	8600	11.40	20241210	3.41	N	298540	500	73 억	973368	N	N	0	N	N
39	20241224	111140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9630	210	2	2.23	228424280	23819	106.60	9410	9720	9400	12240	6600	9420	9590.00	6.59	0	12264	9600	9510	9330	9240	9060	9555	9285	74	2820	500	6780	10	1	14765856	1422	2.96	0.45	12	0.16	3252.00	21542.00	18550	20240102	-48.09	8600	20241210	11.98	18550	-48.09	20240102	8600	11.98	20241210	18550	-48.09	20240102	8600	11.98	20241210	3.41	N	298540	500	73 억	973368	N	N	0	N	N
40	20241224	101138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9680	260	2	2.76	190331720	19858	88.87	9410	9720	9400	12240	6600	9420	9584.64	6.59	0	10956	9600	9510	9330	9240	9060	9555	9285	74	2820	500	6780	10	1	14765856	1429	2.98	0.45	12	0.13	3252.00	21542.00	18550	20240102	-47.82	8600	20241210	12.56	18550	-47.82	20240102	8600	12.56	20241210	18550	-47.82	20240102	8600	12.56	20241210	3.41	N	298540	500	73 억	973368	N	N	0	N	N
41	20241224	091145	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9620	200	2	2.12	72728520	7650	34.24	9410	9630	9400	12240	6600	9420	9507.00	6.59	0	5258	9600	9510	9330	9240	9060	9555	9285	74	2820	500	6780	10	1	14765856	1420	2.96	0.45	12	0.05	3252.00	21542.00	18550	20240102	-48.14	8600	20241210	11.86	18550	-48.14	20240102	8600	11.86	20241210	18550	-48.14	20240102	8600	11.86	20241210	3.41	N	298540	500	73 억	973368	N	N	0	N	N
42	20241223	161129	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9420	320	2	3.52	208642960	22323	18.04	9150	9420	9150	11830	6370	9100	9346.54	6.54	0	7379	9533	9316	9133	8916	8733	9225	8825	74	2730	500	6550	10	1	14765856	1391	2.90	0.44	12	0.15	3252.00	21542.00	18550	20240102	-49.22	8600	20241210	9.53	18550	-49.22	20240102	8600	9.53	20241210	18550	-49.22	20240102	8600	9.53	20241210	3.41	N	298540	500	73 억	965969	N	N	0	N	N
43	20241223	151134	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9400	300	2	3.30	197308590	21116	17.07	9150	9420	9150	11830	6370	9100	9344.03	6.54	0	6772	9533	9316	9133	8916	8733	9225	8825	74	2730	500	6550	10	1	14765856	1388	2.89	0.44	12	0.14	3252.00	21542.00	18550	20240102	-49.33	8600	20241210	9.30	18550	-49.33	20240102	8600	9.30	20241210	18550	-49.33	20240102	8600	9.30	20241210	3.41	N	298540	500	73 억	965969	N	N	0	N	N
44	20241223	141130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9380	280	2	3.08	108888810	11681	9.44	9150	9420	9150	11830	6370	9100	9321.87	6.54	0	4577	9533	9316	9133	8916	8733	9225	8825	74	2730	500	6550	10	1	14765856	1385	2.88	0.44	12	0.08	3252.00	21542.00	18550	20240102	-49.43	8600	20241210	9.07	18550	-49.43	20240102	8600	9.07	20241210	18550	-49.43	20240102	8600	9.07	20241210	3.41	N	298540	500	73 억	965969	N	N	0	N	N
45	20241223	131130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9330	230	2	2.53	91530770	9827	7.94	9150	9420	9150	11830	6370	9100	9314.21	6.54	0	3679	9533	9316	9133	8916	8733	9225	8825	74	2730	500	6550	10	1	14765856	1378	2.87	0.43	12	0.07	3252.00	21542.00	18550	20240102	-49.70	8600	20241210	8.49	18550	-49.70	20240102	8600	8.49	20241210	18550	-49.70	20240102	8600	8.49	20241210	3.41	N	298540	500	73 억	965969	N	N	0	N	N
46	20241223	121132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9410	310	2	3.41	80053460	8602	6.95	9150	9410	9150	11830	6370	9100	9306.38	6.54	0	3483	9533	9316	9133	8916	8733	9225	8825	74	2730	500	6550	10	1	14765856	1389	2.89	0.44	12	0.06	3252.00	21542.00	18550	20240102	-49.27	8600	20241210	9.42	18550	-49.27	20240102	8600	9.42	20241210	18550	-49.27	20240102	8600	9.42	20241210	3.41	N	298540	500	73 억	965969	N	N	0	N	N
47	20241223	111128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9350	250	2	2.75	56632100	6103	4.93	9150	9390	9150	11830	6370	9100	9279.39	6.54	0	2089	9533	9316	9133	8916	8733	9225	8825	74	2730	500	6550	10	1	14765856	1381	2.88	0.43	12	0.04	3252.00	21542.00	18550	20240102	-49.60	8600	20241210	8.72	18550	-49.60	20240102	8600	8.72	20241210	18550	-49.60	20240102	8600	8.72	20241210	3.41	N	298540	500	73 억	965969	N	N	0	N	N
48	20241223	101122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9300	200	2	2.20	32812210	3551	2.87	9150	9310	9150	11830	6370	9100	9240.27	6.54	0	1175	9533	9316	9133	8916	8733	9225	8825	74	2730	500	6550	10	1	14765856	1373	2.86	0.43	12	0.02	3252.00	21542.00	18550	20240102	-49.87	8600	20241210	8.14	18550	-49.87	20240102	8600	8.14	20241210	18550	-49.87	20240102	8600	8.14	20241210	3.41	N	298540	500	73 억	965969	N	N	0	N	N
49	20241223	091128	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9220	120	2	1.32	4888370	533	0.43	9150	9230	9150	11830	6370	9100	9171.43	6.54	0	166	9533	9316	9133	8916	8733	9225	8825	74	2730	500	6550	10	1	14765856	1361	2.84	0.43	12	0.00	3252.00	21542.00	18550	20240102	-50.30	8600	20241210	7.21	18550	-50.30	20240102	8600	7.21	20241210	18550	-50.30	20240102	8600	7.21	20241210	3.41	N	298540	500	73 억	965969	N	N	0	N	N
50	20241220	161123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9100	-250	5	-2.67	1119925650	123721	979.27	9350	9350	8950	12150	6550	9350	9052.02	6.71	0	-23725	9543	9446	9323	9226	9103	9495	9275	74	2800	500	6730	10	1	14765856	1344	2.80	0.42	12	0.84	3252.00	21542.00	18550	20240102	-50.94	8600	20241210	5.81	18550	-50.94	20240102	8600	5.81	20241210	18550	-50.94	20240102	8600	5.81	20241210	3.40	N	298540	500	73 억	990328	N	N	0	N	N
51	20241220	151127	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9060	-290	5	-3.10	1064297440	117603	930.85	9350	9350	8950	12150	6550	9350	9049.92	6.71	0	-22317	9543	9446	9323	9226	9103	9495	9275	74	2800	500	6730	10	1	14765856	1338	2.79	0.42	12	0.80	3252.00	21542.00	18550	20240102	-51.16	8600	20241210	5.35	18550	-51.16	20240102	8600	5.35	20241210	18550	-51.16	20240102	8600	5.35	20241210	3.40	N	298540	500	73 억	990328	N	N	0	N	N
52	20241220	141124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9010	-340	5	-3.64	364726660	40275	318.78	9350	9350	8950	12150	6550	9350	9055.91	6.71	0	-13700	9543	9446	9323	9226	9103	9495	9275	74	2800	500	6730	10	1	14765856	1330	2.77	0.42	12	0.27	3252.00	21542.00	18550	20240102	-51.43	8600	20241210	4.77	18550	-51.43	20240102	8600	4.77	20241210	18550	-51.43	20240102	8600	4.77	20241210	3.40	N	298540	500	73 억	990328	N	N	0	N	N
53	20241220	131123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9000	-350	5	-3.74	343775400	37944	300.33	9350	9350	8950	12150	6550	9350	9060.07	6.71	0	-12135	9543	9446	9323	9226	9103	9495	9275	74	2800	500	6730	10	1	14765856	1329	2.77	0.42	12	0.26	3252.00	21542.00	18550	20240102	-51.48	8600	20241210	4.65	18550	-51.48	20240102	8600	4.65	20241210	18550	-51.48	20240102	8600	4.65	20241210	3.40	N	298540	500	73 억	990328	N	N	0	N	N
54	20241220	121122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9010	-340	5	-3.64	305112980	33644	266.30	9350	9350	8950	12150	6550	9350	9068.87	6.71	0	-9139	9543	9446	9323	9226	9103	9495	9275	74	2800	500	6730	10	1	14765856	1330	2.77	0.42	12	0.23	3252.00	21542.00	18550	20240102	-51.43	8600	20241210	4.77	18550	-51.43	20240102	8600	4.77	20241210	18550	-51.43	20240102	8600	4.77	20241210	3.40	N	298540	500	73 억	990328	N	N	0	N	N
55	20241220	111122	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9100	-250	5	-2.67	195843720	21527	170.39	9350	9350	9060	12150	6550	9350	9097.59	6.71	0	-3739	9543	9446	9323	9226	9103	9495	9275	74	2800	500	6730	10	1	14765856	1344	2.80	0.42	12	0.15	3252.00	21542.00	18550	20240102	-50.94	8600	20241210	5.81	18550	-50.94	20240102	8600	5.81	20241210	18550	-50.94	20240102	8600	5.81	20241210	3.40	N	298540	500	73 억	990328	N	N	0	N	N
56	20241220	101123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9130	-220	5	-2.35	174749820	19210	152.05	9350	9350	9060	12150	6550	9350	9096.82	6.71	0	-1754	9543	9446	9323	9226	9103	9495	9275	74	2800	500	6730	10	1	14765856	1348	2.81	0.42	12	0.13	3252.00	21542.00	18550	20240102	-50.78	8600	20241210	6.16	18550	-50.78	20240102	8600	6.16	20241210	18550	-50.78	20240102	8600	6.16	20241210	3.40	N	298540	500	73 억	990328	N	N	0	N	N
57	20241220	091125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9140	-210	5	-2.25	19614160	2135	16.90	9350	9350	9140	12150	6550	9350	9186.96	6.71	0	-2098	9543	9446	9323	9226	9103	9495	9275	74	2800	500	6730	10	1	14765856	1350	2.81	0.42	12	0.01	3252.00	21542.00	18550	20240102	-50.73	8600	20241210	6.28	18550	-50.73	20240102	8600	6.28	20241210	18550	-50.73	20240102	8600	6.28	20241210	3.40	N	298540	500	73 억	990328	N	N	0	N	N
58	20241219	161120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9350	-20	5	-0.21	116444940	12544	45.06	9280	9420	9200	12180	6560	9370	9282.91	6.74	0	-4807	9563	9466	9323	9226	9083	9515	9275	74	2810	500	6740	10	1	14765856	1381	2.88	0.43	12	0.08	3252.00	21542.00	18550	20240102	-49.60	8600	20241210	8.72	18550	-49.60	20240102	8600	8.72	20241210	18550	-49.60	20240102	8600	8.72	20241210	3.38	N	298540	500	73 억	995163	N	N	9	N	N
59	20241219	151118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9270	-100	5	-1.07	98120850	10570	37.97	9280	9420	9200	12180	6560	9370	9282.96	6.74	0	-3957	9563	9466	9323	9226	9083	9515	9275	74	2810	500	6740	10	1	14765856	1369	2.85	0.43	12	0.07	3252.00	21542.00	18550	20240102	-50.03	8600	20241210	7.79	18550	-50.03	20240102	8600	7.79	20241210	18550	-50.03	20240102	8600	7.79	20241210	3.38	N	298540	500	73 억	995163	N	N	9	N	N
60	20241219	141120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9310	-60	5	-0.64	94893020	10222	36.72	9280	9420	9200	12180	6560	9370	9283.21	6.74	0	-3732	9563	9466	9323	9226	9083	9515	9275	74	2810	500	6740	10	1	14765856	1375	2.86	0.43	12	0.07	3252.00	21542.00	18550	20240102	-49.81	8600	20241210	8.26	18550	-49.81	20240102	8600	8.26	20241210	18550	-49.81	20240102	8600	8.26	20241210	3.38	N	298540	500	73 억	995163	N	N	9	N	N
61	20241219	131119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9360	-10	5	-0.11	60908740	6572	23.61	9280	9360	9200	12180	6560	9370	9267.92	6.74	0	-3845	9563	9466	9323	9226	9083	9515	9275	74	2810	500	6740	10	1	14765856	1382	2.88	0.43	12	0.04	3252.00	21542.00	18550	20240102	-49.54	8600	20241210	8.84	18550	-49.54	20240102	8600	8.84	20241210	18550	-49.54	20240102	8600	8.84	20241210	3.38	N	298540	500	73 억	995163	N	N	9	N	N
62	20241219	121121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9300	-70	5	-0.75	56091850	6055	21.75	9280	9320	9200	12180	6560	9370	9263.72	6.74	0	-3808	9563	9466	9323	9226	9083	9515	9275	74	2810	500	6740	10	1	14765856	1373	2.86	0.43	12	0.04	3252.00	21542.00	18550	20240102	-49.87	8600	20241210	8.14	18550	-49.87	20240102	8600	8.14	20241210	18550	-49.87	20240102	8600	8.14	20241210	3.38	N	298540	500	73 억	995163	N	N	9	N	N
63	20241219	111117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9250	-120	5	-1.28	49854570	5382	19.33	9280	9320	9200	12180	6560	9370	9263.21	6.74	0	-3720	9563	9466	9323	9226	9083	9515	9275	74	2810	500	6740	10	1	14765856	1366	2.84	0.43	12	0.04	3252.00	21542.00	18550	20240102	-50.13	8600	20241210	7.56	18550	-50.13	20240102	8600	7.56	20241210	18550	-50.13	20240102	8600	7.56	20241210	3.38	N	298540	500	73 억	995163	N	N	9	N	N
64	20241219	101111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9270	-100	5	-1.07	26542010	2863	10.28	9280	9320	9200	12180	6560	9370	9270.70	6.74	0	-1988	9563	9466	9323	9226	9083	9515	9275	74	2810	500	6740	10	1	14765856	1369	2.85	0.43	12	0.02	3252.00	21542.00	18550	20240102	-50.03	8600	20241210	7.79	18550	-50.03	20240102	8600	7.79	20241210	18550	-50.03	20240102	8600	7.79	20241210	3.38	N	298540	500	73 억	995163	N	N	9	N	N
65	20241219	091121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9260	-110	5	-1.17	4159890	450	1.62	9280	9280	9200	12180	6560	9370	9244.20	6.74	0	-308	9563	9466	9323	9226	9083	9515	9275	74	2810	500	6740	10	1	14765856	1367	2.85	0.43	12	0.00	3252.00	21542.00	18550	20240102	-50.08	8600	20241210	7.67	18550	-50.08	20240102	8600	7.67	20241210	18550	-50.08	20240102	8600	7.67	20241210	3.38	N	298540	500	73 억	995163	N	N	9	N	N
66	20241218	161115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9370	20	2	0.21	257461740	27841	134.99	9300	9420	9180	12150	6550	9350	9247.58	6.75	0	-3619	9530	9440	9350	9260	9170	9395	9215	74	2800	500	6730	10	1	14765856	1384	2.88	0.43	12	0.19	3252.00	21542.00	18550	20240102	-49.49	8600	20241210	8.95	18550	-49.49	20240102	8600	8.95	20241210	18550	-49.49	20240102	8600	8.95	20241210	3.38	N	298540	500	73 억	996954	N	N	9	N	N
67	20241218	151119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9320	-30	5	-0.32	244925220	26501	128.49	9300	9420	9180	12150	6550	9350	9242.11	6.75	0	-3094	9530	9440	9350	9260	9170	9395	9215	74	2800	500	6730	10	1	14765856	1376	2.87	0.43	12	0.18	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.38	N	298540	500	73 억	996954	N	N	2	N	N
68	20241218	141117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9300	-50	5	-0.53	196582630	21317	103.36	9300	9350	9180	12150	6550	9350	9221.87	6.75	0	-4285	9530	9440	9350	9260	9170	9395	9215	74	2800	500	6730	10	1	14765856	1373	2.86	0.43	12	0.14	3252.00	21542.00	18550	20240102	-49.87	8600	20241210	8.14	18550	-49.87	20240102	8600	8.14	20241210	18550	-49.87	20240102	8600	8.14	20241210	3.38	N	298540	500	73 억	996954	N	N	2	N	N
69	20241218	131118	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9230	-120	5	-1.28	159306540	17286	83.81	9300	9350	9180	12150	6550	9350	9215.93	6.75	0	-6891	9530	9440	9350	9260	9170	9395	9215	74	2800	500	6730	10	1	14765856	1363	2.84	0.43	12	0.12	3252.00	21542.00	18550	20240102	-50.24	8600	20241210	7.33	18550	-50.24	20240102	8600	7.33	20241210	18550	-50.24	20240102	8600	7.33	20241210	3.38	N	298540	500	73 억	996954	N	N	2	N	N
70	20241218	121110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9230	-120	5	-1.28	137345720	14902	72.25	9300	9350	9180	12150	6550	9350	9216.60	6.75	0	-5851	9530	9440	9350	9260	9170	9395	9215	74	2800	500	6730	10	1	14765856	1363	2.84	0.43	12	0.10	3252.00	21542.00	18550	20240102	-50.24	8600	20241210	7.33	18550	-50.24	20240102	8600	7.33	20241210	18550	-50.24	20240102	8600	7.33	20241210	3.38	N	298540	500	73 억	996954	N	N	2	N	N
71	20241218	111114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9210	-140	5	-1.50	127228220	13804	66.93	9300	9350	9180	12150	6550	9350	9216.76	6.75	0	-5440	9530	9440	9350	9260	9170	9395	9215	74	2800	500	6730	10	1	14765856	1360	2.83	0.43	12	0.09	3252.00	21542.00	18550	20240102	-50.35	8600	20241210	7.09	18550	-50.35	20240102	8600	7.09	20241210	18550	-50.35	20240102	8600	7.09	20241210	3.38	N	298540	500	73 억	996954	N	N	2	N	N
72	20241218	101117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9200	-150	5	-1.60	83289140	9035	43.81	9300	9350	9180	12150	6550	9350	9218.50	6.75	0	-4078	9530	9440	9350	9260	9170	9395	9215	74	2800	500	6730	10	1	14765856	1358	2.83	0.43	12	0.06	3252.00	21542.00	18550	20240102	-50.40	8600	20241210	6.98	18550	-50.40	20240102	8600	6.98	20241210	18550	-50.40	20240102	8600	6.98	20241210	3.38	N	298540	500	73 억	996954	N	N	2	N	N
73	20241218	091121	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9280	-70	5	-0.75	4889420	528	2.56	9300	9300	9250	12150	6550	9350	9260.27	6.75	0	-283	9530	9440	9350	9260	9170	9395	9215	74	2800	500	6730	10	1	14765856	1370	2.85	0.43	12	0.00	3252.00	21542.00	18550	20240102	-49.97	8600	20241210	7.91	18550	-49.97	20240102	8600	7.91	20241210	18550	-49.97	20240102	8600	7.91	20241210	3.38	N	298540	500	73 억	996954	N	N	2	N	N
74	20241217	161113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9350	-150	5	-1.58	192048620	20625	78.49	9410	9440	9260	12350	6650	9500	9311.35	6.80	0	-7669	9613	9556	9453	9396	9293	9585	9425	74	2850	500	6840	10	1	14765856	1381	2.88	0.43	12	0.14	3252.00	21542.00	18550	20240102	-49.60	8600	20241210	8.72	18550	-49.60	20240102	8600	8.72	20241210	18550	-49.60	20240102	8600	8.72	20241210	3.41	N	298540	500	73 억	1004566	N	N	2	N	N
75	20241217	151117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9280	-220	5	-2.32	177801090	19099	72.69	9410	9440	9260	12350	6650	9500	9309.44	6.80	0	-6525	9613	9556	9453	9396	9293	9585	9425	74	2850	500	6840	10	1	14765856	1370	2.85	0.43	12	0.13	3252.00	21542.00	18550	20240102	-49.97	8600	20241210	7.91	18550	-49.97	20240102	8600	7.91	20241210	18550	-49.97	20240102	8600	7.91	20241210	3.41	N	298540	500	73 억	1004566	N	N	0	N	N
76	20241217	141108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9310	-190	5	-2.00	126722280	13598	51.75	9410	9440	9270	12350	6650	9500	9319.19	6.80	0	-4860	9613	9556	9453	9396	9293	9585	9425	74	2850	500	6840	10	1	14765856	1375	2.86	0.43	12	0.09	3252.00	21542.00	18550	20240102	-49.81	8600	20241210	8.26	18550	-49.81	20240102	8600	8.26	20241210	18550	-49.81	20240102	8600	8.26	20241210	3.41	N	298540	500	73 억	1004566	N	N	0	N	N
77	20241217	131104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9300	-200	5	-2.11	119677910	12841	48.87	9410	9440	9270	12350	6650	9500	9319.98	6.80	0	-4593	9613	9556	9453	9396	9293	9585	9425	74	2850	500	6840	10	1	14765856	1373	2.86	0.43	12	0.09	3252.00	21542.00	18550	20240102	-49.87	8600	20241210	8.14	18550	-49.87	20240102	8600	8.14	20241210	18550	-49.87	20240102	8600	8.14	20241210	3.41	N	298540	500	73 억	1004566	N	N	0	N	N
78	20241217	121036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9310	-190	5	-2.00	79115590	8478	32.27	9410	9440	9310	12350	6650	9500	9331.87	6.80	0	-3672	9613	9556	9453	9396	9293	9585	9425	74	2850	500	6840	10	1	14765856	1375	2.86	0.43	12	0.06	3252.00	21542.00	18550	20240102	-49.81	8600	20241210	8.26	18550	-49.81	20240102	8600	8.26	20241210	18550	-49.81	20240102	8600	8.26	20241210	3.41	N	298540	500	73 억	1004566	N	N	0	N	N
79	20241217	111052	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9320	-180	5	-1.89	71101070	7618	28.99	9410	9440	9310	12350	6650	9500	9333.30	6.80	0	-3421	9613	9556	9453	9396	9293	9585	9425	74	2850	500	6840	10	1	14765856	1376	2.87	0.43	12	0.05	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.41	N	298540	500	73 억	1004566	N	N	0	N	N
80	20241217	101058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9320	-180	5	-1.89	39461520	4223	16.07	9410	9440	9310	12350	6650	9500	9344.43	6.80	0	-2345	9613	9556	9453	9396	9293	9585	9425	74	2850	500	6840	10	1	14765856	1376	2.87	0.43	12	0.03	3252.00	21542.00	18550	20240102	-49.76	8600	20241210	8.37	18550	-49.76	20240102	8600	8.37	20241210	18550	-49.76	20240102	8600	8.37	20241210	3.41	N	298540	500	73 억	1004566	N	N	0	N	N
81	20241217	091115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9400	-100	5	-1.05	4600740	489	1.86	9410	9430	9400	12350	6650	9500	9408.47	6.80	0	-125	9613	9556	9453	9396	9293	9585	9425	74	2850	500	6840	10	1	14765856	1388	2.89	0.44	12	0.00	3252.00	21542.00	18550	20240102	-49.33	8600	20241210	9.30	18550	-49.33	20240102	8600	9.30	20241210	18550	-49.33	20240102	8600	9.30	20241210	3.41	N	298540	500	73 억	1004566	N	N	0	N	N
82	20241216	161105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9500	-20	5	-0.21	247443380	26274	80.23	9430	9510	9350	12370	6670	9520	9417.77	6.83	0	-4059	9666	9592	9486	9412	9306	9630	9450	74	2850	500	6850	10	1	14765856	1403	2.92	0.44	12	0.18	3252.00	21542.00	18550	20240102	-48.79	8600	20241210	10.47	18550	-48.79	20240102	8600	10.47	20241210	18550	-48.79	20240102	8600	10.47	20241210	3.40	N	298540	500	73 억	1008551	N	N	0	N	N
83	20241216	151114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9420	-100	5	-1.05	229636760	24397	74.50	9430	9510	9350	12370	6670	9520	9412.50	6.83	0	-3433	9666	9592	9486	9412	9306	9630	9450	74	2850	500	6850	10	1	14765856	1391	2.90	0.44	12	0.17	3252.00	21542.00	18550	20240102	-49.22	8600	20241210	9.53	18550	-49.22	20240102	8600	9.53	20241210	18550	-49.22	20240102	8600	9.53	20241210	3.40	N	298540	500	73 억	1008551	N	N	0	N	N
84	20241216	141112	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9450	-70	5	-0.74	183634910	19513	59.59	9430	9510	9350	12370	6670	9520	9410.90	6.83	0	-3700	9666	9592	9486	9412	9306	9630	9450	74	2850	500	6850	10	1	14765856	1395	2.91	0.44	12	0.13	3252.00	21542.00	18550	20240102	-49.06	8600	20241210	9.88	18550	-49.06	20240102	8600	9.88	20241210	18550	-49.06	20240102	8600	9.88	20241210	3.40	N	298540	500	73 억	1008551	N	N	0	N	N
85	20241216	131115	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9430	-90	5	-0.95	171257400	18199	55.57	9430	9510	9350	12370	6670	9520	9410.26	6.83	0	-3715	9666	9592	9486	9412	9306	9630	9450	74	2850	500	6850	10	1	14765856	1392	2.90	0.44	12	0.12	3252.00	21542.00	18550	20240102	-49.16	8600	20241210	9.65	18550	-49.16	20240102	8600	9.65	20241210	18550	-49.16	20240102	8600	9.65	20241210	3.40	N	298540	500	73 억	1008551	N	N	0	N	N
86	20241216	121113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9440	-80	5	-0.84	156856690	16672	50.91	9430	9510	9350	12370	6670	9520	9408.39	6.83	0	-3846	9666	9592	9486	9412	9306	9630	9450	74	2850	500	6850	10	1	14765856	1394	2.90	0.44	12	0.11	3252.00	21542.00	18550	20240102	-49.11	8600	20241210	9.77	18550	-49.11	20240102	8600	9.77	20241210	18550	-49.11	20240102	8600	9.77	20241210	3.40	N	298540	500	73 억	1008551	N	N	0	N	N
87	20241216	111112	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9450	-70	5	-0.74	142301520	15127	46.19	9430	9510	9350	12370	6670	9520	9407.12	6.83	0	-4203	9666	9592	9486	9412	9306	9630	9450	74	2850	500	6850	10	1	14765856	1395	2.91	0.44	12	0.10	3252.00	21542.00	18550	20240102	-49.06	8600	20241210	9.88	18550	-49.06	20240102	8600	9.88	20241210	18550	-49.06	20240102	8600	9.88	20241210	3.40	N	298540	500	73 억	1008551	N	N	0	N	N
88	20241216	101113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9360	-160	5	-1.68	124404400	13224	40.38	9430	9510	9350	12370	6670	9520	9407.47	6.83	0	-5064	9666	9592	9486	9412	9306	9630	9450	74	2850	500	6850	10	1	14765856	1382	2.88	0.43	12	0.09	3252.00	21542.00	18550	20240102	-49.54	8600	20241210	8.84	18550	-49.54	20240102	8600	8.84	20241210	18550	-49.54	20240102	8600	8.84	20241210	3.40	N	298540	500	73 억	1008551	N	N	0	N	N
89	20241216	091113	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9500	-20	5	-0.21	5495300	582	1.78	9430	9510	9420	12370	6670	9520	9442.10	6.83	0	231	9666	9592	9486	9412	9306	9630	9450	74	2850	500	6850	10	1	14765856	1403	2.92	0.44	12	0.00	3252.00	21542.00	18550	20240102	-48.79	8600	20241210	10.47	18550	-48.79	20240102	8600	10.47	20241210	18550	-48.79	20240102	8600	10.47	20241210	3.40	N	298540	500	73 억	1008551	N	N	0	N	N
90	20241213	161105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9520	-40	5	-0.42	310670300	32744	108.54	9380	9560	9380	12420	6700	9560	9487.85	6.80	0	4549	9746	9652	9526	9432	9306	9590	9370	74	2860	500	6880	10	1	14765856	1406	2.93	0.44	12	0.22	3252.00	21542.00	18550	20240102	-48.68	8600	20241210	10.70	18550	-48.68	20240102	8600	10.70	20241210	18550	-48.68	20240102	8600	10.70	20241210	3.40	N	298540	500	73 억	1004042	N	N	0	N	N
91	20241213	151111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9520	-40	5	-0.42	302987340	31937	105.86	9380	9560	9380	12420	6700	9560	9487.03	6.80	0	5147	9746	9652	9526	9432	9306	9590	9370	74	2860	500	6880	10	1	14765856	1406	2.93	0.44	12	0.22	3252.00	21542.00	18550	20240102	-48.68	8600	20241210	10.70	18550	-48.68	20240102	8600	10.70	20241210	18550	-48.68	20240102	8600	10.70	20241210	3.40	N	298540	500	73 억	1004042	N	N	0	N	N
92	20241213	141110	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9500	-60	5	-0.63	297091700	31317	103.81	9380	9560	9380	12420	6700	9560	9486.60	6.80	0	4860	9746	9652	9526	9432	9306	9590	9370	74	2860	500	6880	10	1	14765856	1403	2.92	0.44	12	0.21	3252.00	21542.00	18550	20240102	-48.79	8600	20241210	10.47	18550	-48.79	20240102	8600	10.47	20241210	18550	-48.79	20240102	8600	10.47	20241210	3.40	N	298540	500	73 억	1004042	N	N	0	N	N
93	20241213	131111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9500	-60	5	-0.63	273659000	28844	95.61	9380	9560	9380	12420	6700	9560	9487.55	6.80	0	4597	9746	9652	9526	9432	9306	9590	9370	74	2860	500	6880	10	1	14765856	1403	2.92	0.44	12	0.20	3252.00	21542.00	18550	20240102	-48.79	8600	20241210	10.47	18550	-48.79	20240102	8600	10.47	20241210	18550	-48.79	20240102	8600	10.47	20241210	3.40	N	298540	500	73 억	1004042	N	N	0	N	N
94	20241213	121111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9470	-90	5	-0.94	198469290	20922	69.35	9380	9560	9380	12420	6700	9560	9486.15	6.80	0	3303	9746	9652	9526	9432	9306	9590	9370	74	2860	500	6880	10	1	14765856	1398	2.91	0.44	12	0.14	3252.00	21542.00	18550	20240102	-48.95	8600	20241210	10.12	18550	-48.95	20240102	8600	10.12	20241210	18550	-48.95	20240102	8600	10.12	20241210	3.40	N	298540	500	73 억	1004042	N	N	0	N	N
95	20241213	111109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9470	-90	5	-0.94	168999970	17803	59.01	9380	9560	9380	12420	6700	9560	9492.78	6.80	0	3203	9746	9652	9526	9432	9306	9590	9370	74	2860	500	6880	10	1	14765856	1398	2.91	0.44	12	0.12	3252.00	21542.00	18550	20240102	-48.95	8600	20241210	10.12	18550	-48.95	20240102	8600	10.12	20241210	18550	-48.95	20240102	8600	10.12	20241210	3.40	N	298540	500	73 억	1004042	N	N	0	N	N
96	20241213	101101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9520	-40	5	-0.42	113488900	11945	39.59	9380	9560	9380	12420	6700	9560	9500.95	6.80	0	1795	9746	9652	9526	9432	9306	9590	9370	74	2860	500	6880	10	1	14765856	1406	2.93	0.44	12	0.08	3252.00	21542.00	18550	20240102	-48.68	8600	20241210	10.70	18550	-48.68	20240102	8600	10.70	20241210	18550	-48.68	20240102	8600	10.70	20241210	3.40	N	298540	500	73 억	1004042	N	N	0	N	N
97	20241213	091106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9420	-140	5	-1.46	874660	93	0.31	9380	9500	9380	12420	6700	9560	9404.95	6.80	0	8	9746	9652	9526	9432	9306	9590	9370	74	2860	500	6880	10	1	14765856	1391	2.90	0.44	12	0.00	3252.00	21542.00	18550	20240102	-49.22	8600	20241210	9.53	18550	-49.22	20240102	8600	9.53	20241210	18550	-49.22	20240102	8600	9.53	20241210	3.40	N	298540	500	73 억	1004042	N	N	0	N	N
98	20241212	161109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9560	30	2	0.31	286587960	30114	70.00	9620	9620	9400	12380	6680	9530	9516.66	6.73	0	9941	9776	9652	9526	9402	9276	9715	9465	74	2850	500	6860	10	1	14765856	1412	2.94	0.44	12	0.20	3252.00	21542.00	18550	20240102	-48.46	8600	20241210	11.16	18550	-48.46	20240102	8600	11.16	20241210	18550	-48.46	20240102	8600	11.16	20241210	3.40	N	298540	500	73 억	994132	N	N	4	N	N
99	20241212	151103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9580	50	2	0.52	262951490	27636	64.24	9620	9620	9400	12380	6680	9530	9514.82	6.73	0	8947	9776	9652	9526	9402	9276	9715	9465	74	2850	500	6860	10	1	14765856	1415	2.95	0.44	12	0.19	3252.00	21542.00	18550	20240102	-48.36	8600	20241210	11.40	18550	-48.36	20240102	8600	11.40	20241210	18550	-48.36	20240102	8600	11.40	20241210	3.40	N	298540	500	73 억	994132	N	N	4	N	N
100	20241212	141101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9580	50	2	0.52	242786290	25533	59.35	9620	9620	9400	12380	6680	9530	9508.73	6.73	0	8538	9776	9652	9526	9402	9276	9715	9465	74	2850	500	6860	10	1	14765856	1415	2.95	0.44	12	0.17	3252.00	21542.00	18550	20240102	-48.36	8600	20241210	11.40	18550	-48.36	20240102	8600	11.40	20241210	18550	-48.36	20240102	8600	11.40	20241210	3.40	N	298540	500	73 억	994132	N	N	4	N	N
101	20241212	131049	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9480	-50	5	-0.52	209853790	22079	51.32	9620	9620	9400	12380	6680	9530	9504.68	6.73	0	7507	9776	9652	9526	9402	9276	9715	9465	74	2850	500	6860	10	1	14765856	1400	2.92	0.44	12	0.15	3252.00	21542.00	18550	20240102	-48.89	8600	20241210	10.23	18550	-48.89	20240102	8600	10.23	20241210	18550	-48.89	20240102	8600	10.23	20241210	3.40	N	298540	500	73 억	994132	N	N	4	N	N
102	20241212	121043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9510	-20	5	-0.21	200011110	21042	48.91	9620	9620	9400	12380	6680	9530	9505.33	6.73	0	6886	9776	9652	9526	9402	9276	9715	9465	74	2850	500	6860	10	1	14765856	1404	2.92	0.44	12	0.14	3252.00	21542.00	18550	20240102	-48.73	8600	20241210	10.58	18550	-48.73	20240102	8600	10.58	20241210	18550	-48.73	20240102	8600	10.58	20241210	3.40	N	298540	500	73 억	994132	N	N	4	N	N
103	20241212	111055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9570	40	2	0.42	113776150	11999	27.89	9620	9620	9400	12380	6680	9530	9482.14	6.73	0	1608	9776	9652	9526	9402	9276	9715	9465	74	2850	500	6860	10	1	14765856	1413	2.94	0.44	12	0.08	3252.00	21542.00	18550	20240102	-48.41	8600	20241210	11.28	18550	-48.41	20240102	8600	11.28	20241210	18550	-48.41	20240102	8600	11.28	20241210	3.40	N	298540	500	73 억	994132	N	N	4	N	N
104	20241212	101053	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9470	-60	5	-0.63	34677920	3661	8.51	9620	9620	9400	12380	6680	9530	9472.25	6.73	0	120	9776	9652	9526	9402	9276	9715	9465	74	2850	500	6860	10	1	14765856	1398	2.91	0.44	12	0.02	3252.00	21542.00	18550	20240102	-48.95	8600	20241210	10.12	18550	-48.95	20240102	8600	10.12	20241210	18550	-48.95	20240102	8600	10.12	20241210	3.40	N	298540	500	73 억	994132	N	N	4	N	N
105	20241212	091103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9440	-90	5	-0.94	13056230	1383	3.21	9620	9620	9410	12380	6680	9530	9440.51	6.73	0	-112	9776	9652	9526	9402	9276	9715	9465	74	2850	500	6860	10	1	14765856	1394	2.90	0.44	12	0.01	3252.00	21542.00	18550	20240102	-49.11	8600	20241210	9.77	18550	-49.11	20240102	8600	9.77	20241210	18550	-49.11	20240102	8600	9.77	20241210	3.40	N	298540	500	73 억	994132	N	N	4	N	N
106	20241211	161055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9530	80	2	0.85	408157670	43022	43.42	9450	9650	9400	12280	6620	9450	9487.18	6.66	0	12026	10083	9766	9183	8866	8283	9925	9025	74	2830	500	6800	10	1	14765856	1407	2.93	0.44	12	0.29	3252.00	21542.00	18550	20240102	-48.63	8600	20241210	10.81	18550	-48.63	20240102	8600	10.81	20241210	18550	-48.63	20240102	8600	10.81	20241210	3.50	N	298540	500	73 억	983951	N	N	4	N	N
107	20241211	151028	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9480	30	2	0.32	374022080	39438	39.80	9450	9650	9400	12280	6620	9450	9483.80	6.66	0	11905	10083	9766	9183	8866	8283	9925	9025	74	2830	500	6800	10	1	14765856	1400	2.92	0.44	12	0.27	3252.00	21542.00	18550	20240102	-48.89	8600	20241210	10.23	18550	-48.89	20240102	8600	10.23	20241210	18550	-48.89	20240102	8600	10.23	20241210	3.50	N	298540	500	73 억	983951	N	N	0	N	N
108	20241211	141104	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9460	10	2	0.11	302013080	31788	32.08	9450	9650	9400	12280	6620	9450	9500.85	6.66	0	7660	10083	9766	9183	8866	8283	9925	9025	74	2830	500	6800	10	1	14765856	1397	2.91	0.44	12	0.22	3252.00	21542.00	18550	20240102	-49.00	8600	20241210	10.00	18550	-49.00	20240102	8600	10.00	20241210	18550	-49.00	20240102	8600	10.00	20241210	3.50	N	298540	500	73 억	983951	N	N	0	N	N
109	20241211	131105	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9470	20	2	0.21	242315250	25458	25.69	9450	9650	9440	12280	6620	9450	9518.24	6.66	0	5068	10083	9766	9183	8866	8283	9925	9025	74	2830	500	6800	10	1	14765856	1398	2.91	0.44	12	0.17	3252.00	21542.00	18550	20240102	-48.95	8600	20241210	10.12	18550	-48.95	20240102	8600	10.12	20241210	18550	-48.95	20240102	8600	10.12	20241210	3.50	N	298540	500	73 억	983951	N	N	0	N	N
110	20241211	121106	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9530	80	2	0.85	204086700	21431	21.63	9450	9650	9440	12280	6620	9450	9522.97	6.66	0	3143	10083	9766	9183	8866	8283	9925	9025	74	2830	500	6800	10	1	14765856	1407	2.93	0.44	12	0.15	3252.00	21542.00	18550	20240102	-48.63	8600	20241210	10.81	18550	-48.63	20240102	8600	10.81	20241210	18550	-48.63	20240102	8600	10.81	20241210	3.50	N	298540	500	73 억	983951	N	N	0	N	N
111	20241211	111102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9460	10	2	0.11	175501530	18410	18.58	9450	9650	9450	12280	6620	9450	9532.95	6.66	0	1077	10083	9766	9183	8866	8283	9925	9025	74	2830	500	6800	10	1	14765856	1397	2.91	0.44	12	0.12	3252.00	21542.00	18550	20240102	-49.00	8600	20241210	10.00	18550	-49.00	20240102	8600	10.00	20241210	18550	-49.00	20240102	8600	10.00	20241210	3.50	N	298540	500	73 억	983951	N	N	0	N	N
112	20241211	101103	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9520	70	2	0.74	132264050	13874	14.00	9450	9650	9450	12280	6620	9450	9533.23	6.66	0	1784	10083	9766	9183	8866	8283	9925	9025	74	2830	500	6800	10	1	14765856	1406	2.93	0.44	12	0.09	3252.00	21542.00	18550	20240102	-48.68	8600	20241210	10.70	18550	-48.68	20240102	8600	10.70	20241210	18550	-48.68	20240102	8600	10.70	20241210	3.50	N	298540	500	73 억	983951	N	N	0	N	N
113	20241211	091108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9580	130	2	1.38	9477270	997	1.01	9450	9580	9450	12280	6620	9450	9505.79	6.66	0	815	10083	9766	9183	8866	8283	9925	9025	74	2830	500	6800	10	1	14765856	1415	2.95	0.44	12	0.01	3252.00	21542.00	18550	20240102	-48.36	8600	20241210	11.40	18550	-48.36	20240102	8600	11.40	20241210	18550	-48.36	20240102	8600	11.40	20241210	3.50	N	298540	500	73 억	983951	N	N	0	N	N
114	20241210	161053	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9450	460	2	5.12	918044170	99091	94.34	8990	9500	8600	11680	6300	8990	9258.93	6.43	0	34856	9390	9190	8950	8750	8510	9070	8630	74	2690	500	6470	10	1	14765856	1395	2.91	0.44	12	0.67	3252.00	21542.00	18550	20240102	-49.06	8600	20241210	9.88	18550	-49.06	20240102	8600	9.88	20241210	18550	-49.06	20240102	8600	9.88	20241210	3.50	N	298540	500	73 억	949665	N	N	0	N	N
115	20241210	151055	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9430	440	2	4.89	849444440	91805	87.41	8990	9500	8600	11680	6300	8990	9252.70	6.43	0	37465	9390	9190	8950	8750	8510	9070	8630	74	2690	500	6470	10	1	14765856	1392	2.90	0.44	12	0.62	3252.00	21542.00	18550	20240102	-49.16	8600	20241210	9.65	18550	-49.16	20240102	8600	9.65	20241210	18550	-49.16	20240102	8600	9.65	20241210	3.50	N	298540	500	73 억	949665	N	N	0	N	N
116	20241210	141055	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9270	280	2	3.11	681222790	73870	70.33	8990	9360	8600	11680	6300	8990	9221.91	6.43	0	30533	9390	9190	8950	8750	8510	9070	8630	74	2690	500	6470	10	1	14765856	1369	2.85	0.43	12	0.50	3252.00	21542.00	18550	20240102	-50.03	8600	20241210	7.79	18550	-50.03	20240102	8600	7.79	20241210	18550	-50.03	20240102	8600	7.79	20241210	3.50	N	298540	500	73 억	949665	N	N	0	N	N
117	20241210	131056	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9250	260	2	2.89	573465490	62186	59.21	8990	9360	8600	11680	6300	8990	9221.78	6.43	0	24193	9390	9190	8950	8750	8510	9070	8630	74	2690	500	6470	10	1	14765856	1366	2.84	0.43	12	0.42	3252.00	21542.00	18550	20240102	-50.13	8600	20241210	7.56	18550	-50.13	20240102	8600	7.56	20241210	18550	-50.13	20240102	8600	7.56	20241210	3.50	N	298540	500	73 억	949665	N	N	0	N	N
118	20241210	121055	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9310	320	2	3.56	228064780	24731	23.55	8990	9360	8600	11680	6300	8990	9221.82	6.43	0	7221	9390	9190	8950	8750	8510	9070	8630	74	2690	500	6470	10	1	14765856	1375	2.86	0.43	12	0.17	3252.00	21542.00	18550	20240102	-49.81	8600	20241210	8.26	18550	-49.81	20240102	8600	8.26	20241210	18550	-49.81	20240102	8600	8.26	20241210	3.50	N	298540	500	73 억	949665	N	N	0	N	N
119	20241210	111055	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9290	300	2	3.34	160374570	17462	16.63	8990	9310	8600	11680	6300	8990	9184.20	6.43	0	4535	9390	9190	8950	8750	8510	9070	8630	74	2690	500	6470	10	1	14765856	1372	2.86	0.43	12	0.12	3252.00	21542.00	18550	20240102	-49.92	8600	20241210	8.02	18550	-49.92	20240102	8600	8.02	20241210	18550	-49.92	20240102	8600	8.02	20241210	3.50	N	298540	500	73 억	949665	N	N	0	N	N
120	20241210	101055	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9230	240	2	2.67	81080030	8909	8.48	8990	9260	8600	11680	6300	8990	9100.91	6.43	0	2476	9390	9190	8950	8750	8510	9070	8630	74	2690	500	6470	10	1	14765856	1363	2.84	0.43	12	0.06	3252.00	21542.00	18550	20240102	-50.24	8600	20241210	7.33	18550	-50.24	20240102	8600	7.33	20241210	18550	-50.24	20240102	8600	7.33	20241210	3.50	N	298540	500	73 억	949665	N	N	0	N	N
121	20241210	091102	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	9040	50	2	0.56	29108450	3243	3.09	8990	9150	8600	11680	6300	8990	8975.78	6.43	0	490	9390	9190	8950	8750	8510	9070	8630	74	2690	500	6470	10	1	14765856	1335	2.78	0.42	12	0.02	3252.00	21542.00	18550	20240102	-51.27	8600	20241210	5.12	18550	-51.27	20240102	8600	5.12	20241210	18550	-51.27	20240102	8600	5.12	20241210	3.50	N	298540	500	73 억	949665	N	N	0	N	N
122	20241209	161052	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	8990	-270	5	-2.92	926833950	105018	200.65	9150	9150	8710	12030	6490	9260	8820.64	6.57	0	-19806	9860	9560	9290	8990	8720	9425	8855	74	2770	500	6660	10	1	14765856	1327	2.76	0.42	12	0.71	3252.00	21542.00	18550	20240102	-51.54	8710	20241209	3.21	18550	-51.54	20240102	8710	3.21	20241209	18550	-51.54	20240102	8710	3.21	20241209	3.50	N	298540	500	73 억	970562	N	N	1	N	N
123	20241209	151053	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	8870	-390	5	-4.21	828804630	94063	179.72	9150	9150	8710	12030	6490	9260	8811.17	6.57	0	-16792	9860	9560	9290	8990	8720	9425	8855	74	2770	500	6660	10	1	14765856	1310	2.73	0.41	12	0.64	3252.00	21542.00	18550	20240102	-52.18	8710	20241209	1.84	18550	-52.18	20240102	8710	1.84	20241209	18550	-52.18	20240102	8710	1.84	20241209	3.50	N	298540	500	73 억	970562	N	N	1	N	N
124	20241209	141054	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	8730	-530	5	-5.72	624039040	70894	135.45	9150	9150	8710	12030	6490	9260	8802.42	6.57	0	-11839	9860	9560	9290	8990	8720	9425	8855	74	2770	500	6660	10	1	14765856	1289	2.68	0.41	12	0.48	3252.00	21542.00	18550	20240102	-52.94	8710	20241209	0.23	18550	-52.94	20240102	8710	0.23	20241209	18550	-52.94	20240102	8710	0.23	20241209	3.50	N	298540	500	73 억	970562	N	N	1	N	N
125	20241209	131057	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	8730	-530	5	-5.72	550742130	62503	119.42	9150	9150	8720	12030	6490	9260	8811.45	6.57	0	-11857	9860	9560	9290	8990	8720	9425	8855	74	2770	500	6660	10	1	14765856	1289	2.68	0.41	12	0.42	3252.00	21542.00	18550	20240102	-52.94	8720	20241209	0.11	18550	-52.94	20240102	8720	0.11	20241209	18550	-52.94	20240102	8720	0.11	20241209	3.50	N	298540	500	73 억	970562	N	N	1	N	N
126	20241209	121052	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	8770	-490	5	-5.29	493693210	55983	106.96	9150	9150	8720	12030	6490	9260	8818.63	6.57	0	-10972	9860	9560	9290	8990	8720	9425	8855	74	2770	500	6660	10	1	14765856	1295	2.70	0.41	12	0.38	3252.00	21542.00	18550	20240102	-52.72	8720	20241209	0.57	18550	-52.72	20240102	8720	0.57	20241209	18550	-52.72	20240102	8720	0.57	20241209	3.50	N	298540	500	73 억	970562	N	N	1	N	N
127	20241209	111053	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	8820	-440	5	-4.75	467287870	52982	101.23	9150	9150	8720	12030	6490	9260	8819.75	6.57	0	-9547	9860	9560	9290	8990	8720	9425	8855	74	2770	500	6660	10	1	14765856	1302	2.71	0.41	12	0.36	3252.00	21542.00	18550	20240102	-52.45	8720	20241209	1.15	18550	-52.45	20240102	8720	1.15	20241209	18550	-52.45	20240102	8720	1.15	20241209	3.50	N	298540	500	73 억	970562	N	N	1	N	N
128	20241209	101050	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	8840	-420	5	-4.54	291279360	32882	62.82	9150	9150	8730	12030	6490	9260	8858.32	6.57	0	-9787	9860	9560	9290	8990	8720	9425	8855	74	2770	500	6660	10	1	14765856	1305	2.72	0.41	12	0.22	3252.00	21542.00	18550	20240102	-52.35	8730	20241209	1.26	18550	-52.35	20240102	8730	1.26	20241209	18550	-52.35	20240102	8730	1.26	20241209	3.50	N	298540	500	73 억	970562	N	N	1	N	N
129	20241209	091045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	8930	-330	5	-3.56	29392080	3276	6.26	9150	9150	8910	12030	6490	9260	8971.94	6.57	0	-2199	9860	9560	9290	8990	8720	9425	8855	74	2770	500	6660	10	1	14765856	1319	2.75	0.41	12	0.02	3252.00	21542.00	18550	20240102	-51.86	8900	20241115	0.34	18550	-51.86	20240102	8900	0.34	20241115	18550	-51.86	20240102	8900	0.34	20241115	3.50	N	298540	500	73 억	970562	N	N	1	N	N
130	20241206	161043	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9260	-170	5	-1.80	481460280	52240	97.55	9590	9590	9020	12250	6610	9430	9216.31	6.60	0	-3055	9916	9672	9496	9252	9076	9585	9165	74	2820	500	6780	10	1	14765856	1367	2.85	0.43	12	0.35	3252.00	21542.00	18550	20240102	-50.08	8900	20241115	4.04	18550	-50.08	20240102	8900	4.04	20241115	18550	-50.08	20240102	8900	4.04	20241115	3.53	N	298540	500	73 억	974206	N	N	1	N	N
131	20241206	151047	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9210	-220	5	-2.33	455981900	49477	92.39	9590	9590	9020	12250	6610	9430	9216.04	6.60	0	-2670	9916	9672	9496	9252	9076	9585	9165	74	2820	500	6780	10	1	14765856	1360	2.83	0.43	12	0.34	3252.00	21542.00	18550	20240102	-50.35	8900	20241115	3.48	18550	-50.35	20240102	8900	3.48	20241115	18550	-50.35	20240102	8900	3.48	20241115	3.53	N	298540	500	73 억	974206	N	N	3	N	N
132	20241206	141045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9210	-220	5	-2.33	415657900	45106	84.23	9590	9590	9020	12250	6610	9430	9215.14	6.60	0	-3301	9916	9672	9496	9252	9076	9585	9165	74	2820	500	6780	10	1	14765856	1360	2.83	0.43	12	0.31	3252.00	21542.00	18550	20240102	-50.35	8900	20241115	3.48	18550	-50.35	20240102	8900	3.48	20241115	18550	-50.35	20240102	8900	3.48	20241115	3.53	N	298540	500	73 억	974206	N	N	3	N	N
133	20241206	131045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9220	-210	5	-2.23	389876790	42298	78.99	9590	9590	9020	12250	6610	9430	9217.38	6.60	0	-4292	9916	9672	9496	9252	9076	9585	9165	74	2820	500	6780	10	1	14765856	1361	2.84	0.43	12	0.29	3252.00	21542.00	18550	20240102	-50.30	8900	20241115	3.60	18550	-50.30	20240102	8900	3.60	20241115	18550	-50.30	20240102	8900	3.60	20241115	3.53	N	298540	500	73 억	974206	N	N	3	N	N
134	20241206	121039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9260	-170	5	-1.80	357578110	38800	72.45	9590	9590	9020	12250	6610	9430	9215.93	6.60	0	-5609	9916	9672	9496	9252	9076	9585	9165	74	2820	500	6780	10	1	14765856	1367	2.85	0.43	12	0.26	3252.00	21542.00	18550	20240102	-50.08	8900	20241115	4.04	18550	-50.08	20240102	8900	4.04	20241115	18550	-50.08	20240102	8900	4.04	20241115	3.53	N	298540	500	73 억	974206	N	N	3	N	N
135	20241206	111036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9190	-240	5	-2.55	292283180	31741	59.27	9590	9590	9020	12250	6610	9430	9208.38	6.60	0	-6066	9916	9672	9496	9252	9076	9585	9165	74	2820	500	6780	10	1	14765856	1357	2.83	0.43	12	0.21	3252.00	21542.00	18550	20240102	-50.46	8900	20241115	3.26	18550	-50.46	20240102	8900	3.26	20241115	18550	-50.46	20240102	8900	3.26	20241115	3.53	N	298540	500	73 억	974206	N	N	3	N	N
136	20241206	101036	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9270	-160	5	-1.70	118382920	12743	23.80	9590	9590	9230	12250	6610	9430	9290.04	6.60	0	-479	9916	9672	9496	9252	9076	9585	9165	74	2820	500	6780	10	1	14765856	1369	2.85	0.43	12	0.09	3252.00	21542.00	18550	20240102	-50.03	8900	20241115	4.16	18550	-50.03	20240102	8900	4.16	20241115	18550	-50.03	20240102	8900	4.16	20241115	3.53	N	298540	500	73 억	974206	N	N	3	N	N
137	20241206	091045	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9500	70	2	0.74	10338050	1097	2.05	9590	9590	9350	12250	6610	9430	9423.93	6.60	0	-42	9916	9672	9496	9252	9076	9585	9165	74	2820	500	6780	10	1	14765856	1403	2.92	0.44	12	0.01	3252.00	21542.00	18550	20240102	-48.79	8900	20241115	6.74	18550	-48.79	20240102	8900	6.74	20241115	18550	-48.79	20240102	8900	6.74	20241115	3.53	N	298540	500	73 억	974206	N	N	3	N	N
138	20241205	161023	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9430	-340	5	-3.48	505823550	53551	183.65	9670	9740	9320	12700	6840	9770	9445.72	6.61	0	-474	10010	9890	9660	9540	9310	9950	9600	74	2930	500	7030	10	1	14765856	1392	2.90	0.44	12	0.36	3252.00	21542.00	18550	20240102	-49.16	8900	20241115	5.96	18550	-49.16	20240102	8900	5.96	20241115	18550	-49.16	20240102	8900	5.96	20241115	3.58	N	298540	500	73 억	975693	N	N	3	N	N
139	20241205	151031	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9410	-360	5	-3.68	447030600	47312	162.26	9670	9740	9320	12700	6840	9770	9448.57	6.61	0	1859	10010	9890	9660	9540	9310	9950	9600	74	2930	500	7030	10	1	14765856	1389	2.89	0.44	12	0.32	3252.00	21542.00	18550	20240102	-49.27	8900	20241115	5.73	18550	-49.27	20240102	8900	5.73	20241115	18550	-49.27	20240102	8900	5.73	20241115	3.58	N	298540	500	73 억	975693	N	N	5	N	N
140	20241205	141015	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9430	-340	5	-3.48	367208700	38796	133.05	9670	9740	9350	12700	6840	9770	9465.12	6.61	0	3056	10010	9890	9660	9540	9310	9950	9600	74	2930	500	7030	10	1	14765856	1392	2.90	0.44	12	0.26	3252.00	21542.00	18550	20240102	-49.16	8900	20241115	5.96	18550	-49.16	20240102	8900	5.96	20241115	18550	-49.16	20240102	8900	5.96	20241115	3.58	N	298540	500	73 억	975693	N	N	5	N	N
141	20241205	131026	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9450	-320	5	-3.28	348922750	36854	126.39	9670	9740	9350	12700	6840	9770	9467.70	6.61	0	3105	10010	9890	9660	9540	9310	9950	9600	74	2930	500	7030	10	1	14765856	1395	2.91	0.44	12	0.25	3252.00	21542.00	18550	20240102	-49.06	8900	20241115	6.18	18550	-49.06	20240102	8900	6.18	20241115	18550	-49.06	20240102	8900	6.18	20241115	3.58	N	298540	500	73 억	975693	N	N	5	N	N
142	20241205	121025	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9550	-220	5	-2.25	310534390	32807	112.51	9670	9740	9350	12700	6840	9770	9465.49	6.61	0	2814	10010	9890	9660	9540	9310	9950	9600	74	2930	500	7030	10	1	14765856	1410	2.94	0.44	12	0.22	3252.00	21542.00	18550	20240102	-48.52	8900	20241115	7.30	18550	-48.52	20240102	8900	7.30	20241115	18550	-48.52	20240102	8900	7.30	20241115	3.58	N	298540	500	73 억	975693	N	N	5	N	N
143	20241205	111024	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9520	-250	5	-2.56	286460020	30284	103.86	9670	9740	9350	12700	6840	9770	9459.12	6.61	0	2003	10010	9890	9660	9540	9310	9950	9600	74	2930	500	7030	10	1	14765856	1406	2.93	0.44	12	0.21	3252.00	21542.00	18550	20240102	-48.68	8900	20241115	6.97	18550	-48.68	20240102	8900	6.97	20241115	18550	-48.68	20240102	8900	6.97	20241115	3.58	N	298540	500	73 억	975693	N	N	5	N	N
144	20241205	101023	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9500	-270	5	-2.76	157451140	16683	57.21	9670	9740	9350	12700	6840	9770	9437.82	6.61	0	-465	10010	9890	9660	9540	9310	9950	9600	74	2930	500	7030	10	1	14765856	1403	2.92	0.44	12	0.11	3252.00	21542.00	18550	20240102	-48.79	8900	20241115	6.74	18550	-48.79	20240102	8900	6.74	20241115	18550	-48.79	20240102	8900	6.74	20241115	3.58	N	298540	500	73 억	975693	N	N	5	N	N
145	20241205	091029	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9580	-190	5	-1.94	10584800	1104	3.79	9670	9740	9430	12700	6840	9770	9587.68	6.61	0	-399	10010	9890	9660	9540	9310	9950	9600	74	2930	500	7030	10	1	14765856	1415	2.95	0.44	12	0.01	3252.00	21542.00	18550	20240102	-48.36	8900	20241115	7.64	18550	-48.36	20240102	8900	7.64	20241115	18550	-48.36	20240102	8900	7.64	20241115	3.58	N	298540	500	73 억	975693	N	N	5	N	N
146	20241204	161007	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9770	-10	5	-0.10	279887940	29158	54.27	9430	9780	9430	12710	6850	9780	9598.71	6.62	0	1230	10186	9982	9686	9482	9186	10085	9585	74	2930	500	7040	10	1	14765856	1443	3.00	0.45	12	0.20	3252.00	21542.00	18550	20240102	-47.33	8900	20241115	9.78	18550	-47.33	20240102	8900	9.78	20241115	18550	-47.33	20240102	8900	9.78	20241115	3.53	N	298540	500	73 억	976973	N	N	5	N	N
147	20241204	151008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9670	-110	5	-1.12	271801120	28324	52.72	9430	9780	9430	12710	6850	9780	9596.14	6.62	0	1490	10186	9982	9686	9482	9186	10085	9585	74	2930	500	7040	10	1	14765856	1428	2.97	0.45	12	0.19	3252.00	21542.00	18550	20240102	-47.87	8900	20241115	8.65	18550	-47.87	20240102	8900	8.65	20241115	18550	-47.87	20240102	8900	8.65	20241115	3.53	N	298540	500	73 억	976973	N	N	9	N	N
148	20241204	141010	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9670	-110	5	-1.12	251820230	26266	48.89	9430	9760	9430	12710	6850	9780	9587.31	6.62	0	619	10186	9982	9686	9482	9186	10085	9585	74	2930	500	7040	10	1	14765856	1428	2.97	0.45	12	0.18	3252.00	21542.00	18550	20240102	-47.87	8900	20241115	8.65	18550	-47.87	20240102	8900	8.65	20241115	18550	-47.87	20240102	8900	8.65	20241115	3.53	N	298540	500	73 억	976973	N	N	9	N	N
149	20241204	131002	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9740	-40	5	-0.41	242271990	25280	47.05	9430	9760	9430	12710	6850	9780	9583.54	6.62	0	900	10186	9982	9686	9482	9186	10085	9585	74	2930	500	7040	10	1	14765856	1438	3.00	0.45	12	0.17	3252.00	21542.00	18550	20240102	-47.49	8900	20241115	9.44	18550	-47.49	20240102	8900	9.44	20241115	18550	-47.49	20240102	8900	9.44	20241115	3.53	N	298540	500	73 억	976973	N	N	9	N	N
150	20241204	120957	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9600	-180	5	-1.84	193988790	20259	37.71	9430	9750	9430	12710	6850	9780	9575.44	6.62	0	-2014	10186	9982	9686	9482	9186	10085	9585	74	2930	500	7040	10	1	14765856	1418	2.95	0.45	12	0.14	3252.00	21542.00	18550	20240102	-48.25	8900	20241115	7.87	18550	-48.25	20240102	8900	7.87	20241115	18550	-48.25	20240102	8900	7.87	20241115	3.53	N	298540	500	73 억	976973	N	N	9	N	N
151	20241204	110950	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9580	-200	5	-2.04	182593440	19070	35.49	9430	9750	9430	12710	6850	9780	9574.91	6.62	0	-1452	10186	9982	9686	9482	9186	10085	9585	74	2930	500	7040	10	1	14765856	1415	2.95	0.44	12	0.13	3252.00	21542.00	18550	20240102	-48.36	8900	20241115	7.64	18550	-48.36	20240102	8900	7.64	20241115	18550	-48.36	20240102	8900	7.64	20241115	3.53	N	298540	500	73 억	976973	N	N	9	N	N
152	20241204	100951	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9610	-170	5	-1.74	111955310	11675	21.73	9430	9750	9430	12710	6850	9780	9589.32	6.62	0	-2030	10186	9982	9686	9482	9186	10085	9585	74	2930	500	7040	10	1	14765856	1419	2.96	0.45	12	0.08	3252.00	21542.00	18550	20240102	-48.19	8900	20241115	7.98	18550	-48.19	20240102	8900	7.98	20241115	18550	-48.19	20240102	8900	7.98	20241115	3.53	N	298540	500	73 억	976973	N	N	9	N	N
153	20241204	091013	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9630	-150	5	-1.53	32602270	3406	6.34	9430	9660	9430	12710	6850	9780	9572.01	6.62	0	-647	10186	9982	9686	9482	9186	10085	9585	74	2930	500	7040	10	1	14765856	1422	2.96	0.45	12	0.02	3252.00	21542.00	18550	20240102	-48.09	8900	20241115	8.20	18550	-48.09	20240102	8900	8.20	20241115	18550	-48.09	20240102	8900	8.20	20241115	3.53	N	298540	500	73 억	976973	N	N	9	N	N
154	20241203	161054	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9780	400	2	4.26	523364580	53680	54.70	9390	9890	9390	12190	6570	9380	9749.70	6.53	0	22086	10346	9862	9606	9122	8866	9735	8995	74	2810	500	6750	10	1	14765856	1444	3.01	0.45	12	0.36	3252.00	21542.00	18800	20231124	-47.98	8900	20241115	9.89	18550	-47.28	20240102	8900	9.89	20241115	18550	-47.28	20240102	8900	9.89	20241115	3.51	N	298540	500	73 억	964355	N	N	9	N	N
155	20241203	151132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9730	350	2	3.73	517790000	53109	54.12	9390	9890	9390	12190	6570	9380	9749.57	6.53	0	22017	10346	9862	9606	9122	8866	9735	8995	74	2810	500	6750	10	1	14765856	1437	2.99	0.45	12	0.36	3252.00	21542.00	18800	20231124	-48.24	8900	20241115	9.33	18550	-47.55	20240102	8900	9.33	20241115	18550	-47.55	20240102	8900	9.33	20241115	3.51	N	298540	500	73 억	964355	N	N	3	N	N
156	20241203	141109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9760	380	2	4.05	470944130	48292	49.21	9390	9890	9390	12190	6570	9380	9752.01	6.53	0	20439	10346	9862	9606	9122	8866	9735	8995	74	2810	500	6750	10	1	14765856	1441	3.00	0.45	12	0.33	3252.00	21542.00	18800	20231124	-48.09	8900	20241115	9.66	18550	-47.39	20240102	8900	9.66	20241115	18550	-47.39	20240102	8900	9.66	20241115	3.51	N	298540	500	73 억	964355	N	N	3	N	N
157	20241203	131111	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9810	430	2	4.58	442866790	45425	46.29	9390	9890	9390	12190	6570	9380	9749.41	6.53	0	19839	10346	9862	9606	9122	8866	9735	8995	74	2810	500	6750	10	1	14765856	1449	3.02	0.46	12	0.31	3252.00	21542.00	18800	20231124	-47.82	8900	20241115	10.22	18550	-47.12	20240102	8900	10.22	20241115	18550	-47.12	20240102	8900	10.22	20241115	3.51	N	298540	500	73 억	964355	N	N	3	N	N
158	20241203	121124	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9780	400	2	4.26	388574740	39901	40.66	9390	9890	9390	12190	6570	9380	9738.47	6.53	0	16906	10346	9862	9606	9122	8866	9735	8995	74	2810	500	6750	10	1	14765856	1444	3.01	0.45	12	0.27	3252.00	21542.00	18800	20231124	-47.98	8900	20241115	9.89	18550	-47.28	20240102	8900	9.89	20241115	18550	-47.28	20240102	8900	9.89	20241115	3.51	N	298540	500	73 억	964355	N	N	3	N	N
159	20241203	111100	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9780	400	2	4.26	271167170	27964	28.50	9390	9810	9390	12190	6570	9380	9697.01	6.53	0	12283	10346	9862	9606	9122	8866	9735	8995	74	2810	500	6750	10	1	14765856	1444	3.01	0.45	12	0.19	3252.00	21542.00	18800	20231124	-47.98	8900	20241115	9.89	18550	-47.28	20240102	8900	9.89	20241115	18550	-47.28	20240102	8900	9.89	20241115	3.51	N	298540	500	73 억	964355	N	N	3	N	N
160	20241203	101048	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9760	380	2	4.05	246151960	25401	25.88	9390	9810	9390	12190	6570	9380	9690.64	6.53	0	11373	10346	9862	9606	9122	8866	9735	8995	74	2810	500	6750	10	1	14765856	1441	3.00	0.45	12	0.17	3252.00	21542.00	18800	20231124	-48.09	8900	20241115	9.66	18550	-47.39	20240102	8900	9.66	20241115	18550	-47.39	20240102	8900	9.66	20241115	3.51	N	298540	500	73 억	964355	N	N	3	N	N
161	20241203	091039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9710	330	2	3.52	78528420	8164	8.32	9390	9720	9390	12190	6570	9380	9618.87	6.53	0	3828	10346	9862	9606	9122	8866	9735	8995	74	2810	500	6750	10	1	14765856	1434	2.99	0.45	12	0.06	3252.00	21542.00	18800	20231124	-48.35	8900	20241115	9.10	18550	-47.65	20240102	8900	9.10	20241115	18550	-47.65	20240102	8900	9.10	20241115	3.51	N	298540	500	73 억	964355	N	N	3	N	N
162	20241202	161021	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9380	-720	5	-7.13	951575840	98091	147.77	10000	10090	9350	13130	7070	10100	9702.56	6.60	0	-8388	10440	10270	10080	9910	9720	10175	9815	74	3030	500	7270	10	1	14765856	1385	2.88	0.44	12	0.66	3252.00	21542.00	18920	20231123	-50.42	8900	20241115	5.39	18550	-49.43	20240102	8900	5.39	20241115	18550	-49.43	20240102	8900	5.39	20241115	3.58	N	298540	500	73 억	975239	N	N	3	N	N
163	20241202	151202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9400	-700	5	-6.93	873711460	89794	135.27	10000	10090	9370	13130	7070	10100	9730.18	6.60	0	-4578	10440	10270	10080	9910	9720	10175	9815	74	3030	500	7270	10	1	14765856	1388	2.89	0.44	12	0.61	3252.00	21542.00	18920	20231123	-50.32	8900	20241115	5.62	18550	-49.33	20240102	8900	5.62	20241115	18550	-49.33	20240102	8900	5.62	20241115	3.58	N	298540	500	73 억	975239	N	N	4	N	N
164	20241202	141109	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9630	-470	5	-4.65	656609000	66889	100.77	10000	10090	9510	13130	7070	10100	9816.40	6.60	0	-1670	10440	10270	10080	9910	9720	10175	9815	74	3030	500	7270	10	1	14765856	1422	2.96	0.45	12	0.45	3252.00	21542.00	18920	20231123	-49.10	8900	20241115	8.20	18550	-48.09	20240102	8900	8.20	20241115	18550	-48.09	20240102	8900	8.20	20241115	3.58	N	298540	500	73 억	975239	N	N	4	N	N
165	20241202	131035	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9760	-340	5	-3.37	407552310	41134	61.97	10000	10090	9730	13130	7070	10100	9907.92	6.60	0	-7892	10440	10270	10080	9910	9720	10175	9815	74	3030	500	7270	10	1	14765856	1441	3.00	0.45	12	0.28	3252.00	21542.00	18920	20231123	-48.41	8900	20241115	9.66	18550	-47.39	20240102	8900	9.66	20241115	18550	-47.39	20240102	8900	9.66	20241115	3.58	N	298540	500	73 억	975239	N	N	4	N	N
166	20241202	121058	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9790	-310	5	-3.07	391460750	39488	59.49	10000	10090	9730	13130	7070	10100	9913.41	6.60	0	-8173	10440	10270	10080	9910	9720	10175	9815	74	3030	500	7270	10	1	14765856	1446	3.01	0.45	12	0.27	3252.00	21542.00	18920	20231123	-48.26	8900	20241115	10.00	18550	-47.22	20240102	8900	10.00	20241115	18550	-47.22	20240102	8900	10.00	20241115	3.58	N	298540	500	73 억	975239	N	N	4	N	N
167	20241202	111005	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9820	-280	5	-2.77	345662180	34795	52.42	10000	10090	9750	13130	7070	10100	9934.25	6.60	0	-7170	10440	10270	10080	9910	9720	10175	9815	74	3030	500	7270	10	1	14765856	1450	3.02	0.46	12	0.24	3252.00	21542.00	18920	20231123	-48.10	8900	20241115	10.34	18550	-47.06	20240102	8900	10.34	20241115	18550	-47.06	20240102	8900	10.34	20241115	3.58	N	298540	500	73 억	975239	N	N	4	N	N
168	20241202	101012	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9790	-310	5	-3.07	179729890	18075	27.23	10000	10060	9780	13130	7070	10100	9943.56	6.60	0	-6464	10440	10270	10080	9910	9720	10175	9815	74	3030	500	7270	10	1	14765856	1446	3.01	0.45	12	0.12	3252.00	21542.00	18920	20231123	-48.26	8900	20241115	10.00	18550	-47.22	20240102	8900	10.00	20241115	18550	-47.22	20240102	8900	10.00	20241115	3.58	N	298540	500	73 억	975239	N	N	4	N	N
169	20241202	091008	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	9990	-110	5	-1.09	32020280	3213	4.84	10000	10000	9900	13130	7070	10100	9965.85	6.60	0	-1586	10440	10270	10080	9910	9720	10175	9815	74	3030	500	7270	10	1	14765856	1475	3.07	0.46	12	0.02	3252.00	21542.00	18920	20231123	-47.20	8900	20241115	12.25	18550	-46.15	20240102	8900	12.25	20241115	18550	-46.15	20240102	8900	12.25	20241115	3.58	N	298540	500	73 억	975239	N	N	4	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History