KissMeData/110790/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160835	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	69918460	11621	20.67	6190	6190	5960	8040	4340	6190	6016.26	0.36	-1084	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	83299	N	N	0	N	N
3	20241231	150826	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	69918460	11621	20.67	6190	6190	5960	8040	4340	6190	6016.26	0.36	-1084	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	83299	N	N	0	N	N
4	20241231	140833	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	69918460	11621	20.67	6190	6190	5960	8040	4340	6190	6016.26	0.36	-1084	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	83299	N	N	0	N	N
5	20241231	130834	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	69918460	11621	20.67	6190	6190	5960	8040	4340	6190	6016.26	0.36	-1084	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	83299	N	N	0	N	N
6	20241231	120834	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	69918460	11621	20.67	6190	6190	5960	8040	4340	6190	6016.26	0.36	-1084	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	83299	N	N	0	N	N
7	20241231	110832	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	69918460	11621	20.67	6190	6190	5960	8040	4340	6190	6016.26	0.36	-1084	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	83299	N	N	0	N	N
8	20241231	100827	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	69918460	11621	20.67	6190	6190	5960	8040	4340	6190	6016.26	0.36	-1084	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	83299	N	N	0	N	N
9	20241231	090836	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	69918460	11621	20.67	6190	6190	5960	8040	4340	6190	6016.26	0.36	-1084	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	83299	N	N	0	N	N
10	20241230	160830	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6020	-170	5	-2.75	68338670	11359	20.20	6190	6190	5960	8040	4340	6190	6016.26	0.36	0	-1084	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1411	5.83	0.35	12	0.05	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.66	N	110790	500	117 억	84383	N	N	0	N	N
11	20241230	150832	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6050	-140	5	-2.26	49457760	8213	14.61	6190	6190	5960	8040	4340	6190	6021.89	0.36	0	-1069	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1418	5.86	0.35	12	0.04	1032.00	17179.00	8910	20240624	-32.10	5710	20241210	5.95	8910	-32.10	20240624	5710	5.95	20241210	8910	-32.10	20240624	5710	5.95	20241210	0.66	N	110790	500	117 억	84383	N	N	0	N	N
12	20241230	140832	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6010	-180	5	-2.91	42936240	7130	12.68	6190	6190	5960	8040	4340	6190	6021.91	0.36	0	-389	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1408	5.82	0.35	12	0.03	1032.00	17179.00	8910	20240624	-32.55	5710	20241210	5.25	8910	-32.55	20240624	5710	5.25	20241210	8910	-32.55	20240624	5710	5.25	20241210	0.66	N	110790	500	117 억	84383	N	N	0	N	N
13	20241230	130832	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6080	-110	5	-1.78	37011770	6142	10.92	6190	6190	5960	8040	4340	6190	6026.01	0.36	0	-493	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1425	5.89	0.35	12	0.03	1032.00	17179.00	8910	20240624	-31.76	5710	20241210	6.48	8910	-31.76	20240624	5710	6.48	20241210	8910	-31.76	20240624	5710	6.48	20241210	0.66	N	110790	500	117 억	84383	N	N	0	N	N
14	20241230	120829	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6070	-120	5	-1.94	35234940	5849	10.40	6190	6190	5960	8040	4340	6190	6024.10	0.36	0	-472	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1422	5.88	0.35	12	0.02	1032.00	17179.00	8910	20240624	-31.87	5710	20241210	6.30	8910	-31.87	20240624	5710	6.30	20241210	8910	-31.87	20240624	5710	6.30	20241210	0.66	N	110790	500	117 억	84383	N	N	0	N	N
15	20241230	110831	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6070	-120	5	-1.94	31582180	5247	9.33	6190	6190	5960	8040	4340	6190	6019.09	0.36	0	-351	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1422	5.88	0.35	12	0.02	1032.00	17179.00	8910	20240624	-31.87	5710	20241210	6.30	8910	-31.87	20240624	5710	6.30	20241210	8910	-31.87	20240624	5710	6.30	20241210	0.66	N	110790	500	117 억	84383	N	N	0	N	N
16	20241230	100831	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6080	-110	5	-1.78	24637830	4103	7.30	6190	6190	5960	8040	4340	6190	6004.83	0.36	0	651	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1425	5.89	0.35	12	0.02	1032.00	17179.00	8910	20240624	-31.76	5710	20241210	6.48	8910	-31.76	20240624	5710	6.48	20241210	8910	-31.76	20240624	5710	6.48	20241210	0.66	N	110790	500	117 억	84383	N	N	0	N	N
17	20241230	090833	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	6190	0	3	0.00	222520	36	0.06	6190	6190	6110	8040	4340	6190	6181.11	0.36	0	-5	6410	6300	6090	5980	5770	6355	6035	117	1850	500	4450	10	1	23430960	1450	6.00	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.53	5710	20241210	8.41	8910	-30.53	20240624	5710	8.41	20241210	8910	-30.53	20240624	5710	8.41	20241210	0.66	N	110790	500	117 억	84383	N	N	0	N	N
18	20241227	160828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6190	110	2	1.81	337440940	56200	139.25	5980	6200	5880	7900	4260	6080	6004.28	0.38	0	-3731	6373	6226	6113	5966	5853	6170	5910	117	1820	500	4370	10	1	23430960	1450	6.00	0.36	12	0.24	1032.00	17179.00	8910	20240624	-30.53	5710	20241210	8.41	8910	-30.53	20240624	5710	8.41	20241210	8910	-30.53	20240624	5710	8.41	20241210	0.61	N	110790	500	117 억	88102	N	N	0	N	N
19	20241227	150827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5930	-150	5	-2.47	243196120	40764	101.01	5980	6140	5880	7900	4260	6080	5965.95	0.38	0	-490	6373	6226	6113	5966	5853	6170	5910	117	1820	500	4370	10	1	23430960	1389	5.75	0.35	12	0.17	1032.00	17179.00	8910	20240624	-33.45	5710	20241210	3.85	8910	-33.45	20240624	5710	3.85	20241210	8910	-33.45	20240624	5710	3.85	20241210	0.61	N	110790	500	117 억	88102	N	N	0	N	N
20	20241227	140829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6010	-70	5	-1.15	173170800	28902	71.61	5980	6140	5880	7900	4260	6080	5991.65	0.38	0	-3466	6373	6226	6113	5966	5853	6170	5910	117	1820	500	4370	10	1	23430960	1408	5.82	0.35	12	0.12	1032.00	17179.00	8910	20240624	-32.55	5710	20241210	5.25	8910	-32.55	20240624	5710	5.25	20241210	8910	-32.55	20240624	5710	5.25	20241210	0.61	N	110790	500	117 억	88102	N	N	0	N	N
21	20241227	130828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6040	-40	5	-0.66	139080020	23215	57.52	5980	6140	5880	7900	4260	6080	5990.95	0.38	0	-2713	6373	6226	6113	5966	5853	6170	5910	117	1820	500	4370	10	1	23430960	1415	5.85	0.35	12	0.10	1032.00	17179.00	8910	20240624	-32.21	5710	20241210	5.78	8910	-32.21	20240624	5710	5.78	20241210	8910	-32.21	20240624	5710	5.78	20241210	0.61	N	110790	500	117 억	88102	N	N	0	N	N
22	20241227	120830	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	-120	5	-1.97	103464140	17209	42.64	5980	6140	5900	7900	4260	6080	6012.21	0.38	0	-2110	6373	6226	6113	5966	5853	6170	5910	117	1820	500	4370	10	1	23430960	1396	5.78	0.35	12	0.07	1032.00	17179.00	8910	20240624	-33.11	5710	20241210	4.38	8910	-33.11	20240624	5710	4.38	20241210	8910	-33.11	20240624	5710	4.38	20241210	0.61	N	110790	500	117 억	88102	N	N	0	N	N
23	20241227	110827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6010	-70	5	-1.15	79784040	13234	32.79	5980	6140	5950	7900	4260	6080	6028.72	0.38	0	-1692	6373	6226	6113	5966	5853	6170	5910	117	1820	500	4370	10	1	23430960	1408	5.82	0.35	12	0.06	1032.00	17179.00	8910	20240624	-32.55	5710	20241210	5.25	8910	-32.55	20240624	5710	5.25	20241210	8910	-32.55	20240624	5710	5.25	20241210	0.61	N	110790	500	117 억	88102	N	N	0	N	N
24	20241227	100826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6080	0	3	0.00	63796510	10600	26.26	5980	6140	5950	7900	4260	6080	6018.54	0.38	0	112	6373	6226	6113	5966	5853	6170	5910	117	1820	500	4370	10	1	23430960	1425	5.89	0.35	12	0.05	1032.00	17179.00	8910	20240624	-31.76	5710	20241210	6.48	8910	-31.76	20240624	5710	6.48	20241210	8910	-31.76	20240624	5710	6.48	20241210	0.61	N	110790	500	117 억	88102	N	N	0	N	N
25	20241227	090831	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6030	-50	5	-0.82	20445340	3419	8.47	5980	6050	5970	7900	4260	6080	5979.92	0.38	0	-70	6373	6226	6113	5966	5853	6170	5910	117	1820	500	4370	10	1	23430960	1413	5.84	0.35	12	0.01	1032.00	17179.00	8910	20240624	-32.32	5710	20241210	5.60	8910	-32.32	20240624	5710	5.60	20241210	8910	-32.32	20240624	5710	5.60	20241210	0.61	N	110790	500	117 억	88102	N	N	0	N	N
26	20241226	160823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6080	-180	5	-2.88	236766440	38827	83.88	6260	6260	6000	8130	4390	6260	6097.98	0.39	0	-4394	6473	6366	6173	6066	5873	6420	6120	117	1870	500	4500	10	1	23430960	1425	5.89	0.35	12	0.17	1032.00	17179.00	8910	20240624	-31.76	5710	20241210	6.48	8910	-31.76	20240624	5710	6.48	20241210	8910	-31.76	20240624	5710	6.48	20241210	0.62	N	110790	500	117 억	92496	N	N	0	N	N
27	20241226	150819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6120	-140	5	-2.24	192017600	31475	68.00	6260	6260	6000	8130	4390	6260	6100.64	0.39	0	-4059	6473	6366	6173	6066	5873	6420	6120	117	1870	500	4500	10	1	23430960	1434	5.93	0.36	12	0.13	1032.00	17179.00	8910	20240624	-31.31	5710	20241210	7.18	8910	-31.31	20240624	5710	7.18	20241210	8910	-31.31	20240624	5710	7.18	20241210	0.62	N	110790	500	117 억	92496	N	N	0	N	N
28	20241226	140820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6090	-170	5	-2.72	163192640	26744	57.78	6260	6260	6000	8130	4390	6260	6102.03	0.39	0	-2425	6473	6366	6173	6066	5873	6420	6120	117	1870	500	4500	10	1	23430960	1427	5.90	0.35	12	0.11	1032.00	17179.00	8910	20240624	-31.65	5710	20241210	6.65	8910	-31.65	20240624	5710	6.65	20241210	8910	-31.65	20240624	5710	6.65	20241210	0.62	N	110790	500	117 억	92496	N	N	0	N	N
29	20241226	130821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6130	-130	5	-2.08	154415640	25297	54.65	6260	6260	6000	8130	4390	6260	6104.11	0.39	0	-2692	6473	6366	6173	6066	5873	6420	6120	117	1870	500	4500	10	1	23430960	1436	5.94	0.36	12	0.11	1032.00	17179.00	8910	20240624	-31.20	5710	20241210	7.36	8910	-31.20	20240624	5710	7.36	20241210	8910	-31.20	20240624	5710	7.36	20241210	0.62	N	110790	500	117 억	92496	N	N	0	N	N
30	20241226	120819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6150	-110	5	-1.76	107577330	17542	37.90	6260	6260	6000	8130	4390	6260	6132.56	0.39	0	-2608	6473	6366	6173	6066	5873	6420	6120	117	1870	500	4500	10	1	23430960	1441	5.96	0.36	12	0.07	1032.00	17179.00	8910	20240624	-30.98	5710	20241210	7.71	8910	-30.98	20240624	5710	7.71	20241210	8910	-30.98	20240624	5710	7.71	20241210	0.62	N	110790	500	117 억	92496	N	N	0	N	N
31	20241226	110819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	-90	5	-1.44	66287600	10728	23.18	6260	6260	6070	8130	4390	6260	6178.93	0.39	0	-1862	6473	6366	6173	6066	5873	6420	6120	117	1870	500	4500	10	1	23430960	1446	5.98	0.36	12	0.05	1032.00	17179.00	8910	20240624	-30.75	5710	20241210	8.06	8910	-30.75	20240624	5710	8.06	20241210	8910	-30.75	20240624	5710	8.06	20241210	0.62	N	110790	500	117 억	92496	N	N	0	N	N
32	20241226	100820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6190	-70	5	-1.12	49026170	7913	17.10	6260	6260	6110	8130	4390	6260	6195.65	0.39	0	-1062	6473	6366	6173	6066	5873	6420	6120	117	1870	500	4500	10	1	23430960	1450	6.00	0.36	12	0.03	1032.00	17179.00	8910	20240624	-30.53	5710	20241210	8.41	8910	-30.53	20240624	5710	8.41	20241210	8910	-30.53	20240624	5710	8.41	20241210	0.62	N	110790	500	117 억	92496	N	N	0	N	N
33	20241226	090821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6250	-10	5	-0.16	9289370	1488	3.21	6260	6260	6160	8130	4390	6260	6242.86	0.39	0	-57	6473	6366	6173	6066	5873	6420	6120	117	1870	500	4500	10	1	23430960	1464	6.06	0.36	12	0.01	1032.00	17179.00	8910	20240624	-29.85	5710	20241210	9.46	8910	-29.85	20240624	5710	9.46	20241210	8910	-29.85	20240624	5710	9.46	20241210	0.62	N	110790	500	117 억	92496	N	N	0	N	N
34	20241224	160821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6260	220	2	3.64	271199290	44374	91.29	6000	6280	5980	7850	4230	6040	6099.71	0.40	0	-683	6420	6230	6090	5900	5760	6325	5995	117	1810	500	4340	10	1	23430960	1467	6.07	0.36	12	0.19	1032.00	17179.00	8910	20240624	-29.74	5710	20241210	9.63	8910	-29.74	20240624	5710	9.63	20241210	8910	-29.74	20240624	5710	9.63	20241210	0.66	N	110790	500	117 억	93173	N	N	0	N	N
35	20241224	150819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6150	110	2	1.82	208288940	34260	70.48	6000	6250	5980	7850	4230	6040	6079.65	0.40	0	310	6420	6230	6090	5900	5760	6325	5995	117	1810	500	4340	10	1	23430960	1441	5.96	0.36	12	0.15	1032.00	17179.00	8910	20240624	-30.98	5710	20241210	7.71	8910	-30.98	20240624	5710	7.71	20241210	8910	-30.98	20240624	5710	7.71	20241210	0.66	N	110790	500	117 억	93173	N	N	0	N	N
36	20241224	140818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6130	90	2	1.49	137546560	22778	46.86	6000	6200	5980	7850	4230	6040	6038.57	0.40	0	-1430	6420	6230	6090	5900	5760	6325	5995	117	1810	500	4340	10	1	23430960	1436	5.94	0.36	12	0.10	1032.00	17179.00	8910	20240624	-31.20	5710	20241210	7.36	8910	-31.20	20240624	5710	7.36	20241210	8910	-31.20	20240624	5710	7.36	20241210	0.66	N	110790	500	117 억	93173	N	N	0	N	N
37	20241224	130820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6140	100	2	1.66	123446350	20456	42.08	6000	6200	5980	7850	4230	6040	6034.73	0.40	0	-1530	6420	6230	6090	5900	5760	6325	5995	117	1810	500	4340	10	1	23430960	1439	5.95	0.36	12	0.09	1032.00	17179.00	8910	20240624	-31.09	5710	20241210	7.53	8910	-31.09	20240624	5710	7.53	20241210	8910	-31.09	20240624	5710	7.53	20241210	0.66	N	110790	500	117 억	93173	N	N	0	N	N
38	20241224	120818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6150	110	2	1.82	120947430	20048	41.24	6000	6200	5980	7850	4230	6040	6032.89	0.40	0	-1538	6420	6230	6090	5900	5760	6325	5995	117	1810	500	4340	10	1	23430960	1441	5.96	0.36	12	0.09	1032.00	17179.00	8910	20240624	-30.98	5710	20241210	7.71	8910	-30.98	20240624	5710	7.71	20241210	8910	-30.98	20240624	5710	7.71	20241210	0.66	N	110790	500	117 억	93173	N	N	0	N	N
39	20241224	110821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6120	80	2	1.32	106419920	17681	36.37	6000	6200	5980	7850	4230	6040	6018.89	0.40	0	-1217	6420	6230	6090	5900	5760	6325	5995	117	1810	500	4340	10	1	23430960	1434	5.93	0.36	12	0.08	1032.00	17179.00	8910	20240624	-31.31	5710	20241210	7.18	8910	-31.31	20240624	5710	7.18	20241210	8910	-31.31	20240624	5710	7.18	20241210	0.66	N	110790	500	117 억	93173	N	N	0	N	N
40	20241224	100820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6030	-10	5	-0.17	93353730	15533	31.95	6000	6170	5980	7850	4230	6040	6010.03	0.40	0	-1128	6420	6230	6090	5900	5760	6325	5995	117	1810	500	4340	10	1	23430960	1413	5.84	0.35	12	0.07	1032.00	17179.00	8910	20240624	-32.32	5710	20241210	5.60	8910	-32.32	20240624	5710	5.60	20241210	8910	-32.32	20240624	5710	5.60	20241210	0.66	N	110790	500	117 억	93173	N	N	0	N	N
41	20241224	090823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6000	-40	5	-0.66	54524170	9088	18.70	6000	6060	5980	7850	4230	6040	5999.58	0.40	0	-1351	6420	6230	6090	5900	5760	6325	5995	117	1810	500	4340	10	1	23430960	1406	5.81	0.35	12	0.04	1032.00	17179.00	8910	20240624	-32.66	5710	20241210	5.08	8910	-32.66	20240624	5710	5.08	20241210	8910	-32.66	20240624	5710	5.08	20241210	0.66	N	110790	500	117 억	93173	N	N	0	N	N
42	20241223	160813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6040	-30	5	-0.49	266067360	43612	41.49	5960	6280	5950	7890	4250	6070	6101.20	0.40	0	647	6723	6396	6173	5846	5623	6285	5735	117	1820	500	4370	10	1	23430960	1415	5.85	0.35	12	0.19	1032.00	17179.00	8910	20240624	-32.21	5710	20241210	5.78	8910	-32.21	20240624	5710	5.78	20241210	8910	-32.21	20240624	5710	5.78	20241210	0.63	N	110790	500	117 억	92646	N	N	0	N	N
43	20241223	150818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6070	0	3	0.00	233127060	38175	36.31	5960	6280	5950	7890	4250	6070	6106.80	0.40	0	714	6723	6396	6173	5846	5623	6285	5735	117	1820	500	4370	10	1	23430960	1422	5.88	0.35	12	0.16	1032.00	17179.00	8910	20240624	-31.87	5710	20241210	6.30	8910	-31.87	20240624	5710	6.30	20241210	8910	-31.87	20240624	5710	6.30	20241210	0.63	N	110790	500	117 억	92646	N	N	0	N	N
44	20241223	140812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	100	2	1.65	200483690	32807	31.21	5960	6280	5950	7890	4250	6070	6111.00	0.40	0	323	6723	6396	6173	5846	5623	6285	5735	117	1820	500	4370	10	1	23430960	1446	5.98	0.36	12	0.14	1032.00	17179.00	8910	20240624	-30.75	5710	20241210	8.06	8910	-30.75	20240624	5710	8.06	20241210	8910	-30.75	20240624	5710	8.06	20241210	0.63	N	110790	500	117 억	92646	N	N	0	N	N
45	20241223	130813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6180	110	2	1.81	182212900	29832	28.38	5960	6280	5950	7890	4250	6070	6107.97	0.40	0	507	6723	6396	6173	5846	5623	6285	5735	117	1820	500	4370	10	1	23430960	1448	5.99	0.36	12	0.13	1032.00	17179.00	8910	20240624	-30.64	5710	20241210	8.23	8910	-30.64	20240624	5710	8.23	20241210	8910	-30.64	20240624	5710	8.23	20241210	0.63	N	110790	500	117 억	92646	N	N	0	N	N
46	20241223	120815	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	160	2	2.64	179032130	29316	27.89	5960	6280	5950	7890	4250	6070	6106.98	0.40	0	492	6723	6396	6173	5846	5623	6285	5735	117	1820	500	4370	10	1	23430960	1460	6.04	0.36	12	0.13	1032.00	17179.00	8910	20240624	-30.08	5710	20241210	9.11	8910	-30.08	20240624	5710	9.11	20241210	8910	-30.08	20240624	5710	9.11	20241210	0.63	N	110790	500	117 억	92646	N	N	0	N	N
47	20241223	110813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6160	90	2	1.48	168548200	27630	26.28	5960	6280	5950	7890	4250	6070	6100.19	0.40	0	834	6723	6396	6173	5846	5623	6285	5735	117	1820	500	4370	10	1	23430960	1443	5.97	0.36	12	0.12	1032.00	17179.00	8910	20240624	-30.86	5710	20241210	7.88	8910	-30.86	20240624	5710	7.88	20241210	8910	-30.86	20240624	5710	7.88	20241210	0.63	N	110790	500	117 억	92646	N	N	0	N	N
48	20241223	100807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6140	70	2	1.15	150240520	24638	23.44	5960	6280	5950	7890	4250	6070	6097.92	0.40	0	577	6723	6396	6173	5846	5623	6285	5735	117	1820	500	4370	10	1	23430960	1439	5.95	0.36	12	0.11	1032.00	17179.00	8910	20240624	-31.09	5710	20241210	7.53	8910	-31.09	20240624	5710	7.53	20241210	8910	-31.09	20240624	5710	7.53	20241210	0.63	N	110790	500	117 억	92646	N	N	0	N	N
49	20241223	090812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6020	-50	5	-0.82	53361560	8932	8.50	5960	6070	5950	7890	4250	6070	5974.20	0.40	0	282	6723	6396	6173	5846	5623	6285	5735	117	1820	500	4370	10	1	23430960	1411	5.83	0.35	12	0.04	1032.00	17179.00	8910	20240624	-32.44	5710	20241210	5.43	8910	-32.44	20240624	5710	5.43	20241210	8910	-32.44	20240624	5710	5.43	20241210	0.63	N	110790	500	117 억	92646	N	N	0	N	N
50	20241220	160807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6070	-690	5	-10.21	648547500	104949	74.42	6490	6500	5950	8780	4740	6760	6182.01	0.41	0	-3329	7266	7012	6706	6452	6146	7140	6580	117	2020	500	4860	10	1	23430960	1422	5.88	0.35	12	0.45	1032.00	17179.00	8910	20240624	-31.87	5710	20241210	6.30	8910	-31.87	20240624	5710	6.30	20241210	8910	-31.87	20240624	5710	6.30	20241210	0.51	N	110790	500	117 억	95974	N	N	0	N	N
51	20241220	150812	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6090	-670	5	-9.91	594178590	95957	68.04	6490	6500	5950	8780	4740	6760	6191.64	0.41	0	-3079	7266	7012	6706	6452	6146	7140	6580	117	2020	500	4860	10	1	23430960	1427	5.90	0.35	12	0.41	1032.00	17179.00	8910	20240624	-31.65	5710	20241210	6.65	8910	-31.65	20240624	5710	6.65	20241210	8910	-31.65	20240624	5710	6.65	20241210	0.51	N	110790	500	117 억	95974	N	N	0	N	N
52	20241220	140809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6120	-640	5	-9.47	551254640	88897	63.04	6490	6500	5950	8780	4740	6760	6200.53	0.41	0	-2398	7266	7012	6706	6452	6146	7140	6580	117	2020	500	4860	10	1	23430960	1434	5.93	0.36	12	0.38	1032.00	17179.00	8910	20240624	-31.31	5710	20241210	7.18	8910	-31.31	20240624	5710	7.18	20241210	8910	-31.31	20240624	5710	7.18	20241210	0.51	N	110790	500	117 억	95974	N	N	0	N	N
53	20241220	130809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6070	-690	5	-10.21	531964250	85718	60.78	6490	6500	5950	8780	4740	6760	6205.44	0.41	0	-2119	7266	7012	6706	6452	6146	7140	6580	117	2020	500	4860	10	1	23430960	1422	5.88	0.35	12	0.37	1032.00	17179.00	8910	20240624	-31.87	5710	20241210	6.30	8910	-31.87	20240624	5710	6.30	20241210	8910	-31.87	20240624	5710	6.30	20241210	0.51	N	110790	500	117 억	95974	N	N	0	N	N
54	20241220	120808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6040	-720	5	-10.65	492158900	79099	56.09	6490	6500	5980	8780	4740	6760	6221.50	0.41	0	-2463	7266	7012	6706	6452	6146	7140	6580	117	2020	500	4860	10	1	23430960	1415	5.85	0.35	12	0.34	1032.00	17179.00	8910	20240624	-32.21	5710	20241210	5.78	8910	-32.21	20240624	5710	5.78	20241210	8910	-32.21	20240624	5710	5.78	20241210	0.51	N	110790	500	117 억	95974	N	N	0	N	N
55	20241220	110808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6180	-580	5	-8.58	330618610	52453	37.19	6490	6500	6180	8780	4740	6760	6302.42	0.41	0	-2534	7266	7012	6706	6452	6146	7140	6580	117	2020	500	4860	10	1	23430960	1448	5.99	0.36	12	0.22	1032.00	17179.00	8910	20240624	-30.64	5710	20241210	8.23	8910	-30.64	20240624	5710	8.23	20241210	8910	-30.64	20240624	5710	8.23	20241210	0.51	N	110790	500	117 억	95974	N	N	0	N	N
56	20241220	100809	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6290	-470	5	-6.95	259698090	41052	29.11	6490	6500	6230	8780	4740	6760	6325.20	0.41	0	-1595	7266	7012	6706	6452	6146	7140	6580	117	2020	500	4860	10	1	23430960	1474	6.09	0.37	12	0.18	1032.00	17179.00	8910	20240624	-29.41	5710	20241210	10.16	8910	-29.41	20240624	5710	10.16	20241210	8910	-29.41	20240624	5710	10.16	20241210	0.51	N	110790	500	117 억	95974	N	N	0	N	N
57	20241220	090810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6390	-370	5	-5.47	119129400	18708	13.27	6490	6500	6260	8780	4740	6760	6366.08	0.41	0	-1591	7266	7012	6706	6452	6146	7140	6580	117	2020	500	4860	10	1	23430960	1497	6.19	0.37	12	0.08	1032.00	17179.00	8910	20240624	-28.28	5710	20241210	11.91	8910	-28.28	20240624	5710	11.91	20241210	8910	-28.28	20240624	5710	11.91	20241210	0.51	N	110790	500	117 억	95974	N	N	0	N	N
58	20241219	160807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6760	-40	5	-0.59	898735530	135021	18.20	6610	6960	6400	8840	4760	6800	6654.70	0.40	0	1750	8720	7760	7170	6210	5620	7465	5915	117	2040	500	4890	10	1	23430960	1584	6.55	0.39	12	0.58	1032.00	17179.00	8910	20240624	-24.13	5710	20241210	18.39	8910	-24.13	20240624	5710	18.39	20241210	8910	-24.13	20240624	5710	18.39	20241210	0.51	N	110790	500	117 억	94224	N	N	49	N	N
59	20241219	150805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6740	-60	5	-0.88	836482560	125837	16.96	6610	6960	6400	8840	4760	6800	6646.69	0.40	0	3387	8720	7760	7170	6210	5620	7465	5915	117	2040	500	4890	10	1	23430960	1579	6.53	0.39	12	0.54	1032.00	17179.00	8910	20240624	-24.35	5710	20241210	18.04	8910	-24.35	20240624	5710	18.04	20241210	8910	-24.35	20240624	5710	18.04	20241210	0.51	N	110790	500	117 억	94224	N	N	49	N	N
60	20241219	140807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6640	-160	5	-2.35	796035950	119750	16.14	6610	6960	6400	8840	4760	6800	6646.78	0.40	0	4130	8720	7760	7170	6210	5620	7465	5915	117	2040	500	4890	10	1	23430960	1556	6.43	0.39	12	0.51	1032.00	17179.00	8910	20240624	-25.48	5710	20241210	16.29	8910	-25.48	20240624	5710	16.29	20241210	8910	-25.48	20240624	5710	16.29	20241210	0.51	N	110790	500	117 억	94224	N	N	49	N	N
61	20241219	130805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6660	-140	5	-2.06	747570670	112425	15.16	6610	6960	6400	8840	4760	6800	6648.77	0.40	0	3688	8720	7760	7170	6210	5620	7465	5915	117	2040	500	4890	10	1	23430960	1561	6.45	0.39	12	0.48	1032.00	17179.00	8910	20240624	-25.25	5710	20241210	16.64	8910	-25.25	20240624	5710	16.64	20241210	8910	-25.25	20240624	5710	16.64	20241210	0.51	N	110790	500	117 억	94224	N	N	49	N	N
62	20241219	120808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6810	10	2	0.15	580158680	87939	11.86	6610	6880	6400	8840	4760	6800	6596.02	0.40	0	4374	8720	7760	7170	6210	5620	7465	5915	117	2040	500	4890	10	1	23430960	1596	6.60	0.40	12	0.38	1032.00	17179.00	8910	20240624	-23.57	5710	20241210	19.26	8910	-23.57	20240624	5710	19.26	20241210	8910	-23.57	20240624	5710	19.26	20241210	0.51	N	110790	500	117 억	94224	N	N	49	N	N
63	20241219	110806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6570	-230	5	-3.38	481375930	73285	9.88	6610	6800	6400	8840	4760	6800	6566.81	0.40	0	3582	8720	7760	7170	6210	5620	7465	5915	117	2040	500	4890	10	1	23430960	1539	6.37	0.38	12	0.31	1032.00	17179.00	8910	20240624	-26.26	5710	20241210	15.06	8910	-26.26	20240624	5710	15.06	20241210	8910	-26.26	20240624	5710	15.06	20241210	0.51	N	110790	500	117 억	94224	N	N	49	N	N
64	20241219	100757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6550	-250	5	-3.68	419039700	63847	8.61	6610	6800	6400	8840	4760	6800	6561.15	0.40	0	2772	8720	7760	7170	6210	5620	7465	5915	117	2040	500	4890	10	1	23430960	1535	6.35	0.38	12	0.27	1032.00	17179.00	8910	20240624	-26.49	5710	20241210	14.71	8910	-26.49	20240624	5710	14.71	20241210	8910	-26.49	20240624	5710	14.71	20241210	0.51	N	110790	500	117 억	94224	N	N	49	N	N
65	20241219	090807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6660	-140	5	-2.06	134626730	20272	2.73	6610	6800	6580	8840	4760	6800	6636.63	0.40	0	-1946	8720	7760	7170	6210	5620	7465	5915	117	2040	500	4890	10	1	23430960	1561	6.45	0.39	12	0.09	1032.00	17179.00	8910	20240624	-25.25	5710	20241210	16.64	8910	-25.25	20240624	5710	16.64	20241210	8910	-25.25	20240624	5710	16.64	20241210	0.51	N	110790	500	117 억	94224	N	N	49	N	N
66	20241218	160802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6800	60	2	0.89	5383938420	736559	134.24	7400	8130	6580	8760	4720	6740	7309.91	0.41	0	-1235	8306	7522	6716	5932	5126	7915	6325	117	2020	500	4850	10	1	23430960	1593	6.59	0.40	12	3.14	1032.00	17179.00	8910	20240624	-23.68	5710	20241210	19.09	8910	-23.68	20240624	5710	19.09	20241210	8910	-23.68	20240624	5710	19.09	20241210	0.51	N	110790	500	117 억	95987	N	N	49	N	N
67	20241218	150806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6630	-110	5	-1.63	5240648600	715353	130.37	7400	8130	6580	8760	4720	6740	7325.96	0.41	0	-3847	8306	7522	6716	5932	5126	7915	6325	117	2020	500	4850	10	1	23430960	1553	6.42	0.39	12	3.05	1032.00	17179.00	8910	20240624	-25.59	5710	20241210	16.11	8910	-25.59	20240624	5710	16.11	20241210	8910	-25.59	20240624	5710	16.11	20241210	0.51	N	110790	500	117 억	95987	N	N	311	N	N
68	20241218	140804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7120	380	2	5.64	4825430900	654161	119.22	7400	8130	6860	8760	4720	6740	7376.52	0.41	0	-8163	8306	7522	6716	5932	5126	7915	6325	117	2020	500	4850	10	1	23430960	1668	6.90	0.41	12	2.79	1032.00	17179.00	8910	20240624	-20.09	5710	20241210	24.69	8910	-20.09	20240624	5710	24.69	20241210	8910	-20.09	20240624	5710	24.69	20241210	0.51	N	110790	500	117 억	95987	N	N	311	N	N
69	20241218	130806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7310	570	2	8.46	4653990040	630111	114.84	7400	8130	6860	8760	4720	6740	7385.98	0.41	0	-9577	8306	7522	6716	5932	5126	7915	6325	117	2020	500	4850	10	1	23430960	1713	7.08	0.43	12	2.69	1032.00	17179.00	8910	20240624	-17.96	5710	20241210	28.02	8910	-17.96	20240624	5710	28.02	20241210	8910	-17.96	20240624	5710	28.02	20241210	0.51	N	110790	500	117 억	95987	N	N	311	N	N
70	20241218	120757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7090	350	2	5.19	4421528960	597720	108.93	7400	8130	6860	8760	4720	6740	7397.32	0.41	0	-7549	8306	7522	6716	5932	5126	7915	6325	117	2020	500	4850	10	1	23430960	1661	6.87	0.41	12	2.55	1032.00	17179.00	8910	20240624	-20.43	5710	20241210	24.17	8910	-20.43	20240624	5710	24.17	20241210	8910	-20.43	20240624	5710	24.17	20241210	0.51	N	110790	500	117 억	95987	N	N	311	N	N
71	20241218	110805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7160	420	2	6.23	4131952270	557087	101.53	7400	8130	6860	8760	4720	6740	7417.07	0.41	0	-4693	8306	7522	6716	5932	5126	7915	6325	117	2020	500	4850	10	1	23430960	1678	6.94	0.42	12	2.38	1032.00	17179.00	8910	20240624	-19.64	5710	20241210	25.39	8910	-19.64	20240624	5710	25.39	20241210	8910	-19.64	20240624	5710	25.39	20241210	0.51	N	110790	500	117 억	95987	N	N	311	N	N
72	20241218	100805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7070	330	2	4.90	3019652380	402005	73.27	7400	8130	6930	8760	4720	6740	7511.48	0.41	0	6002	8306	7522	6716	5932	5126	7915	6325	117	2020	500	4850	10	1	23430960	1657	6.85	0.41	12	1.72	1032.00	17179.00	8910	20240624	-20.65	5710	20241210	23.82	8910	-20.65	20240624	5710	23.82	20241210	8910	-20.65	20240624	5710	23.82	20241210	0.51	N	110790	500	117 억	95987	N	N	311	N	N
73	20241218	090807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7500	760	2	11.28	1616130570	205234	37.40	7400	8130	7390	8760	4720	6740	7874.58	0.41	0	1093	8306	7522	6716	5932	5126	7915	6325	117	2020	500	4850	10	1	23430960	1757	7.27	0.44	12	0.88	1032.00	17179.00	8910	20240624	-15.82	5710	20241210	31.35	8910	-15.82	20240624	5710	31.35	20241210	8910	-15.82	20240624	5710	31.35	20241210	0.51	N	110790	500	117 억	95987	N	N	311	N	N
74	20241217	160801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6740	820	2	13.85	3605281770	532271	3911.17	6010	7500	5910	7690	4150	5920	6773.48	0.42	0	-1556	6173	6046	5953	5826	5733	6000	5780	117	1770	500	4260	10	1	23430960	1579	6.53	0.39	12	2.27	1032.00	17179.00	8910	20240624	-24.35	5710	20241210	18.04	8910	-24.35	20240624	5710	18.04	20241210	8910	-24.35	20240624	5710	18.04	20241210	0.50	N	110790	500	117 억	98539	N	N	311	N	N
75	20241217	150804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6680	760	2	12.84	3486997320	514689	3781.98	6010	7500	5910	7690	4150	5920	6774.96	0.42	0	-1380	6173	6046	5953	5826	5733	6000	5780	117	1770	500	4260	10	1	23430960	1565	6.47	0.39	12	2.20	1032.00	17179.00	8910	20240624	-25.03	5710	20241210	16.99	8910	-25.03	20240624	5710	16.99	20241210	8910	-25.03	20240624	5710	16.99	20241210	0.50	N	110790	500	117 억	98539	N	N	1	N	N
76	20241217	140756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6630	710	2	11.99	2872096760	421399	3096.47	6010	7500	5910	7690	4150	5920	6815.62	0.42	0	-2949	6173	6046	5953	5826	5733	6000	5780	117	1770	500	4260	10	1	23430960	1553	6.42	0.39	12	1.80	1032.00	17179.00	8910	20240624	-25.59	5710	20241210	16.11	8910	-25.59	20240624	5710	16.11	20241210	8910	-25.59	20240624	5710	16.11	20241210	0.50	N	110790	500	117 억	98539	N	N	1	N	N
77	20241217	130752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6630	710	2	11.99	532385870	81980	602.40	6010	6830	5910	7690	4150	5920	6494.09	0.42	0	-701	6173	6046	5953	5826	5733	6000	5780	117	1770	500	4260	10	1	23430960	1553	6.42	0.39	12	0.35	1032.00	17179.00	8910	20240624	-25.59	5710	20241210	16.11	8910	-25.59	20240624	5710	16.11	20241210	8910	-25.59	20240624	5710	16.11	20241210	0.50	N	110790	500	117 억	98539	N	N	1	N	N
78	20241217	120743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5970	50	2	0.84	21831610	3653	26.84	6010	6010	5910	7690	4150	5920	5976.35	0.42	0	-499	6173	6046	5953	5826	5733	6000	5780	117	1770	500	4260	10	1	23430960	1399	5.78	0.35	12	0.02	1032.00	17179.00	8910	20240624	-33.00	5710	20241210	4.55	8910	-33.00	20240624	5710	4.55	20241210	8910	-33.00	20240624	5710	4.55	20241210	0.50	N	110790	500	117 억	98539	N	N	1	N	N
79	20241217	110747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	40	2	0.68	14441730	2412	17.72	6010	6010	5920	7690	4150	5920	5987.45	0.42	0	-330	6173	6046	5953	5826	5733	6000	5780	117	1770	500	4260	10	1	23430960	1396	5.78	0.35	12	0.01	1032.00	17179.00	8910	20240624	-33.11	5710	20241210	4.38	8910	-33.11	20240624	5710	4.38	20241210	8910	-33.11	20240624	5710	4.38	20241210	0.50	N	110790	500	117 억	98539	N	N	1	N	N
80	20241217	100754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	40	2	0.68	13275220	2216	16.28	6010	6010	5960	7690	4150	5920	5990.62	0.42	0	-306	6173	6046	5953	5826	5733	6000	5780	117	1770	500	4260	10	1	23430960	1396	5.78	0.35	12	0.01	1032.00	17179.00	8910	20240624	-33.11	5710	20241210	4.38	8910	-33.11	20240624	5710	4.38	20241210	8910	-33.11	20240624	5710	4.38	20241210	0.50	N	110790	500	117 억	98539	N	N	1	N	N
81	20241217	090802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6000	80	2	1.35	10504490	1752	12.87	6010	6010	5990	7690	4150	5920	5995.71	0.42	0	-233	6173	6046	5953	5826	5733	6000	5780	117	1770	500	4260	10	1	23430960	1406	5.81	0.35	12	0.01	1032.00	17179.00	8910	20240624	-32.66	5710	20241210	5.08	8910	-32.66	20240624	5710	5.08	20241210	8910	-32.66	20240624	5710	5.08	20241210	0.50	N	110790	500	117 억	98539	N	N	1	N	N
82	20241216	160753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5920	-40	5	-0.67	80612970	13609	103.42	5940	6080	5860	7740	4180	5960	5923.50	0.44	0	-3874	6026	5992	5936	5902	5846	6010	5920	117	1780	500	4290	10	1	23430960	1387	5.74	0.34	12	0.06	1032.00	17179.00	8910	20240624	-33.56	5710	20241210	3.68	8910	-33.56	20240624	5710	3.68	20241210	8910	-33.56	20240624	5710	3.68	20241210	0.50	N	110790	500	117 억	102413	N	N	1	N	N
83	20241216	150802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5920	-40	5	-0.67	79082310	13350	101.45	5940	6080	5860	7740	4180	5960	5923.77	0.44	0	-3867	6026	5992	5936	5902	5846	6010	5920	117	1780	500	4290	10	1	23430960	1387	5.74	0.34	12	0.06	1032.00	17179.00	8910	20240624	-33.56	5710	20241210	3.68	8910	-33.56	20240624	5710	3.68	20241210	8910	-33.56	20240624	5710	3.68	20241210	0.50	N	110790	500	117 억	102413	N	N	0	N	N
84	20241216	140801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	0	3	0.00	76587900	12929	98.25	5940	6080	5860	7740	4180	5960	5923.73	0.44	0	-3786	6026	5992	5936	5902	5846	6010	5920	117	1780	500	4290	10	1	23430960	1396	5.78	0.35	12	0.06	1032.00	17179.00	8910	20240624	-33.11	5710	20241210	4.38	8910	-33.11	20240624	5710	4.38	20241210	8910	-33.11	20240624	5710	4.38	20241210	0.50	N	110790	500	117 억	102413	N	N	0	N	N
85	20241216	130802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5910	-50	5	-0.84	53491520	9022	68.56	5940	6080	5860	7740	4180	5960	5929.01	0.44	0	-577	6026	5992	5936	5902	5846	6010	5920	117	1780	500	4290	10	1	23430960	1385	5.73	0.34	12	0.04	1032.00	17179.00	8910	20240624	-33.67	5710	20241210	3.50	8910	-33.67	20240624	5710	3.50	20241210	8910	-33.67	20240624	5710	3.50	20241210	0.50	N	110790	500	117 억	102413	N	N	0	N	N
86	20241216	120802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5910	-50	5	-0.84	46141300	7778	59.11	5940	6080	5860	7740	4180	5960	5932.28	0.44	0	426	6026	5992	5936	5902	5846	6010	5920	117	1780	500	4290	10	1	23430960	1385	5.73	0.34	12	0.03	1032.00	17179.00	8910	20240624	-33.67	5710	20241210	3.50	8910	-33.67	20240624	5710	3.50	20241210	8910	-33.67	20240624	5710	3.50	20241210	0.50	N	110790	500	117 억	102413	N	N	0	N	N
87	20241216	110801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5910	-50	5	-0.84	46082340	7768	59.03	5940	6080	5860	7740	4180	5960	5932.33	0.44	0	431	6026	5992	5936	5902	5846	6010	5920	117	1780	500	4290	10	1	23430960	1385	5.73	0.34	12	0.03	1032.00	17179.00	8910	20240624	-33.67	5710	20241210	3.50	8910	-33.67	20240624	5710	3.50	20241210	8910	-33.67	20240624	5710	3.50	20241210	0.50	N	110790	500	117 억	102413	N	N	0	N	N
88	20241216	100802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6010	50	2	0.84	9473610	1572	11.95	5940	6080	5930	7740	4180	5960	6026.47	0.44	0	-52	6026	5992	5936	5902	5846	6010	5920	117	1780	500	4290	10	1	23430960	1408	5.82	0.35	12	0.01	1032.00	17179.00	8910	20240624	-32.55	5710	20241210	5.25	8910	-32.55	20240624	5710	5.25	20241210	8910	-32.55	20240624	5710	5.25	20241210	0.50	N	110790	500	117 억	102413	N	N	0	N	N
89	20241216	090803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5940	-20	5	-0.34	130530	22	0.17	5940	5940	5930	7740	4180	5960	5933.18	0.44	0	0	6026	5992	5936	5902	5846	6010	5920	117	1780	500	4290	10	1	23430960	1392	5.76	0.35	12	0.00	1032.00	17179.00	8910	20240624	-33.33	5710	20241210	4.03	8910	-33.33	20240624	5710	4.03	20241210	8910	-33.33	20240624	5710	4.03	20241210	0.50	N	110790	500	117 억	102413	N	N	0	N	N
90	20241213	160755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	0	3	0.00	77839650	13159	415.77	5910	5970	5880	7740	4180	5960	5915.32	0.45	0	-6436	6186	6072	5936	5822	5686	6130	5880	117	1780	500	4290	10	1	23430960	1396	5.78	0.35	12	0.06	1032.00	17179.00	8910	20240624	-33.11	5710	20241210	4.38	8910	-33.11	20240624	5710	4.38	20241210	8910	-33.11	20240624	5710	4.38	20241210	0.50	N	110790	500	117 억	106269	N	N	0	N	N
91	20241213	150800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5940	-20	5	-0.34	70323950	11889	375.64	5910	5970	5880	7740	4180	5960	5915.04	0.45	0	-5341	6186	6072	5936	5822	5686	6130	5880	117	1780	500	4290	10	1	23430960	1392	5.76	0.35	12	0.05	1032.00	17179.00	8910	20240624	-33.33	5710	20241210	4.03	8910	-33.33	20240624	5710	4.03	20241210	8910	-33.33	20240624	5710	4.03	20241210	0.50	N	110790	500	117 억	106269	N	N	0	N	N
92	20241213	140800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5950	-10	5	-0.17	53484320	9041	285.66	5910	5970	5880	7740	4180	5960	5915.75	0.45	0	-3245	6186	6072	5936	5822	5686	6130	5880	117	1780	500	4290	10	1	23430960	1394	5.77	0.35	12	0.04	1032.00	17179.00	8910	20240624	-33.22	5710	20241210	4.20	8910	-33.22	20240624	5710	4.20	20241210	8910	-33.22	20240624	5710	4.20	20241210	0.50	N	110790	500	117 억	106269	N	N	0	N	N
93	20241213	130801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5970	10	2	0.17	48505670	8203	259.18	5910	5970	5880	7740	4180	5960	5913.16	0.45	0	-2817	6186	6072	5936	5822	5686	6130	5880	117	1780	500	4290	10	1	23430960	1399	5.78	0.35	12	0.04	1032.00	17179.00	8910	20240624	-33.00	5710	20241210	4.55	8910	-33.00	20240624	5710	4.55	20241210	8910	-33.00	20240624	5710	4.55	20241210	0.50	N	110790	500	117 억	106269	N	N	0	N	N
94	20241213	120801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5950	-10	5	-0.17	42484280	7191	227.20	5910	5960	5880	7740	4180	5960	5907.98	0.45	0	-1959	6186	6072	5936	5822	5686	6130	5880	117	1780	500	4290	10	1	23430960	1394	5.77	0.35	12	0.03	1032.00	17179.00	8910	20240624	-33.22	5710	20241210	4.20	8910	-33.22	20240624	5710	4.20	20241210	8910	-33.22	20240624	5710	4.20	20241210	0.50	N	110790	500	117 억	106269	N	N	0	N	N
95	20241213	110758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5900	-60	5	-1.01	32588750	5522	174.47	5910	5960	5880	7740	4180	5960	5901.62	0.45	0	-752	6186	6072	5936	5822	5686	6130	5880	117	1780	500	4290	10	1	23430960	1382	5.72	0.34	12	0.02	1032.00	17179.00	8910	20240624	-33.78	5710	20241210	3.33	8910	-33.78	20240624	5710	3.33	20241210	8910	-33.78	20240624	5710	3.33	20241210	0.50	N	110790	500	117 억	106269	N	N	0	N	N
96	20241213	100750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5950	-10	5	-0.17	18121440	3077	97.22	5910	5960	5880	7740	4180	5960	5889.32	0.45	0	-339	6186	6072	5936	5822	5686	6130	5880	117	1780	500	4290	10	1	23430960	1394	5.77	0.35	12	0.01	1032.00	17179.00	8910	20240624	-33.22	5710	20241210	4.20	8910	-33.22	20240624	5710	4.20	20241210	8910	-33.22	20240624	5710	4.20	20241210	0.50	N	110790	500	117 억	106269	N	N	0	N	N
97	20241213	090800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5880	-80	5	-1.34	773830	131	4.14	5910	5910	5880	7740	4180	5960	5907.10	0.45	0	-22	6186	6072	5936	5822	5686	6130	5880	117	1780	500	4290	10	1	23430960	1378	5.70	0.34	12	0.00	1032.00	17179.00	8910	20240624	-34.01	5710	20241210	2.98	8910	-34.01	20240624	5710	2.98	20241210	8910	-34.01	20240624	5710	2.98	20241210	0.50	N	110790	500	117 억	106269	N	N	0	N	N
98	20241212	160801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	100	2	1.71	18803940	3165	47.56	5800	6050	5800	7610	4110	5860	5941.21	0.45	0	-166	5993	5926	5853	5786	5713	5960	5820	117	1750	500	4210	10	1	23430960	1396	5.78	0.35	12	0.01	1032.00	17179.00	8910	20240624	-33.11	5710	20241210	4.38	8910	-33.11	20240624	5710	4.38	20241210	8910	-33.11	20240624	5710	4.38	20241210	0.51	N	110790	500	117 억	106435	N	N	0	N	N
99	20241212	150755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5910	50	2	0.85	16771680	2820	42.37	5800	6050	5800	7610	4110	5860	5947.40	0.45	0	-145	5993	5926	5853	5786	5713	5960	5820	117	1750	500	4210	10	1	23430960	1385	5.73	0.34	12	0.01	1032.00	17179.00	8910	20240624	-33.67	5710	20241210	3.50	8910	-33.67	20240624	5710	3.50	20241210	8910	-33.67	20240624	5710	3.50	20241210	0.51	N	110790	500	117 억	106435	N	N	0	N	N
100	20241212	140753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5970	110	2	1.88	14887400	2499	37.55	5800	6050	5800	7610	4110	5860	5957.34	0.45	0	-155	5993	5926	5853	5786	5713	5960	5820	117	1750	500	4210	10	1	23430960	1399	5.78	0.35	12	0.01	1032.00	17179.00	8910	20240624	-33.00	5710	20241210	4.55	8910	-33.00	20240624	5710	4.55	20241210	8910	-33.00	20240624	5710	4.55	20241210	0.51	N	110790	500	117 억	106435	N	N	0	N	N
101	20241212	130748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	100	2	1.71	14857750	2494	37.48	5800	6050	5800	7610	4110	5860	5957.40	0.45	0	-155	5993	5926	5853	5786	5713	5960	5820	117	1750	500	4210	10	1	23430960	1396	5.78	0.35	12	0.01	1032.00	17179.00	8910	20240624	-33.11	5710	20241210	4.38	8910	-33.11	20240624	5710	4.38	20241210	8910	-33.11	20240624	5710	4.38	20241210	0.51	N	110790	500	117 억	106435	N	N	0	N	N
102	20241212	120739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5960	100	2	1.71	6781950	1139	17.11	5800	6050	5800	7610	4110	5860	5954.30	0.45	0	-149	5993	5926	5853	5786	5713	5960	5820	117	1750	500	4210	10	1	23430960	1396	5.78	0.35	12	0.00	1032.00	17179.00	8910	20240624	-33.11	5710	20241210	4.38	8910	-33.11	20240624	5710	4.38	20241210	8910	-33.11	20240624	5710	4.38	20241210	0.51	N	110790	500	117 억	106435	N	N	0	N	N
103	20241212	110750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5950	90	2	1.54	4703420	789	11.86	5800	6050	5800	7610	4110	5860	5961.24	0.45	0	-141	5993	5926	5853	5786	5713	5960	5820	117	1750	500	4210	10	1	23430960	1394	5.77	0.35	12	0.00	1032.00	17179.00	8910	20240624	-33.22	5710	20241210	4.20	8910	-33.22	20240624	5710	4.20	20241210	8910	-33.22	20240624	5710	4.20	20241210	0.51	N	110790	500	117 억	106435	N	N	0	N	N
104	20241212	100748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5970	110	2	1.88	4661740	782	11.75	5800	6050	5800	7610	4110	5860	5961.30	0.45	0	-141	5993	5926	5853	5786	5713	5960	5820	117	1750	500	4210	10	1	23430960	1399	5.78	0.35	12	0.00	1032.00	17179.00	8910	20240624	-33.00	5710	20241210	4.55	8910	-33.00	20240624	5710	4.55	20241210	8910	-33.00	20240624	5710	4.55	20241210	0.51	N	110790	500	117 억	106435	N	N	0	N	N
105	20241212	090755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6050	190	2	3.24	899970	152	2.28	5800	6050	5800	7610	4110	5860	5920.86	0.45	0	0	5993	5926	5853	5786	5713	5960	5820	117	1750	500	4210	10	1	23430960	1418	5.86	0.35	12	0.00	1032.00	17179.00	8910	20240624	-32.10	5710	20241210	5.95	8910	-32.10	20240624	5710	5.95	20241210	8910	-32.10	20240624	5710	5.95	20241210	0.51	N	110790	500	117 억	106435	N	N	0	N	N
106	20241211	160747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5860	70	2	1.21	38761740	6646	73.99	5790	5920	5780	7520	4060	5790	5832.62	0.46	0	-528	5990	5890	5800	5700	5610	5940	5750	117	1730	500	4160	10	1	23430960	1373	5.68	0.34	12	0.03	1032.00	17179.00	8910	20240624	-34.23	5710	20241210	2.63	8910	-34.23	20240624	5710	2.63	20241210	8910	-34.23	20240624	5710	2.63	20241210	0.52	N	110790	500	117 억	106962	N	N	1	N	N
107	20241211	150705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5860	70	2	1.21	38263640	6561	73.05	5790	5920	5780	7520	4060	5790	5832.27	0.46	0	-471	5990	5890	5800	5700	5610	5940	5750	117	1730	500	4160	10	1	23430960	1373	5.68	0.34	12	0.03	1032.00	17179.00	8910	20240624	-34.23	5710	20241210	2.63	8910	-34.23	20240624	5710	2.63	20241210	8910	-34.23	20240624	5710	2.63	20241210	0.52	N	110790	500	117 억	106962	N	N	1	N	N
108	20241211	140754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5860	70	2	1.21	30907130	5293	58.93	5790	5920	5790	7520	4060	5790	5839.66	0.46	0	-192	5990	5890	5800	5700	5610	5940	5750	117	1730	500	4160	10	1	23430960	1373	5.68	0.34	12	0.02	1032.00	17179.00	8910	20240624	-34.23	5710	20241210	2.63	8910	-34.23	20240624	5710	2.63	20241210	8910	-34.23	20240624	5710	2.63	20241210	0.52	N	110790	500	117 억	106962	N	N	1	N	N
109	20241211	130756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5890	100	2	1.73	21572820	3690	41.08	5790	5920	5790	7520	4060	5790	5846.97	0.46	0	-385	5990	5890	5800	5700	5610	5940	5750	117	1730	500	4160	10	1	23430960	1380	5.71	0.34	12	0.02	1032.00	17179.00	8910	20240624	-33.89	5710	20241210	3.15	8910	-33.89	20240624	5710	3.15	20241210	8910	-33.89	20240624	5710	3.15	20241210	0.52	N	110790	500	117 억	106962	N	N	1	N	N
110	20241211	120757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5920	130	2	2.25	21561030	3688	41.06	5790	5920	5790	7520	4060	5790	5846.95	0.46	0	-385	5990	5890	5800	5700	5610	5940	5750	117	1730	500	4160	10	1	23430960	1387	5.74	0.34	12	0.02	1032.00	17179.00	8910	20240624	-33.56	5710	20241210	3.68	8910	-33.56	20240624	5710	3.68	20241210	8910	-33.56	20240624	5710	3.68	20241210	0.52	N	110790	500	117 억	106962	N	N	1	N	N
111	20241211	110753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5840	50	2	0.86	3917130	676	7.53	5790	5840	5790	7520	4060	5790	5794.89	0.46	0	0	5990	5890	5800	5700	5610	5940	5750	117	1730	500	4160	10	1	23430960	1368	5.66	0.34	12	0.00	1032.00	17179.00	8910	20240624	-34.46	5710	20241210	2.28	8910	-34.46	20240624	5710	2.28	20241210	8910	-34.46	20240624	5710	2.28	20241210	0.52	N	110790	500	117 억	106962	N	N	1	N	N
112	20241211	100755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5820	30	2	0.52	3823770	660	7.35	5790	5830	5790	7520	4060	5790	5793.85	0.46	0	-2	5990	5890	5800	5700	5610	5940	5750	117	1730	500	4160	10	1	23430960	1364	5.64	0.34	12	0.00	1032.00	17179.00	8910	20240624	-34.68	5710	20241210	1.93	8910	-34.68	20240624	5710	1.93	20241210	8910	-34.68	20240624	5710	1.93	20241210	0.52	N	110790	500	117 억	106962	N	N	1	N	N
113	20241211	090759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	5810	20	2	0.35	3005030	519	5.78	5790	5810	5790	7520	4060	5790	5790.04	0.46	0	0	5990	5890	5800	5700	5610	5940	5750	117	1730	500	4160	10	1	23430960	1361	5.63	0.34	12	0.00	1032.00	17179.00	8910	20240624	-34.79	5710	20241210	1.75	8910	-34.79	20240624	5710	1.75	20241210	8910	-34.79	20240624	5710	1.75	20241210	0.52	N	110790	500	117 억	106962	N	N	1	N	N
114	20241210	160749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5790	-10	5	-0.17	51677960	8940	86.04	5720	5900	5710	7540	4060	5800	5780.53	0.45	0	-2440	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1357	5.61	0.34	12	0.04	1032.00	17179.00	8910	20240624	-35.02	5710	20241210	1.40	8910	-35.02	20240624	5710	1.40	20241210	8910	-35.02	20240624	5710	1.40	20241210	0.52	N	110790	500	117 억	106390	N	N	1	N	N
115	20241210	150750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5790	-10	5	-0.17	50057250	8660	83.35	5720	5900	5710	7540	4060	5800	5780.28	0.45	0	-2461	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1357	5.61	0.34	12	0.04	1032.00	17179.00	8910	20240624	-35.02	5710	20241210	1.40	8910	-35.02	20240624	5710	1.40	20241210	8910	-35.02	20240624	5710	1.40	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
116	20241210	140750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5790	-10	5	-0.17	39736850	6868	66.10	5720	5900	5720	7540	4060	5800	5785.80	0.45	0	-2218	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1357	5.61	0.34	12	0.03	1032.00	17179.00	8910	20240624	-35.02	5720	20241210	1.22	8910	-35.02	20240624	5720	1.22	20241210	8910	-35.02	20240624	5720	1.22	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
117	20241210	130749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5820	20	2	0.34	37823240	6538	62.93	5720	5900	5720	7540	4060	5800	5785.14	0.45	0	-2167	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1364	5.64	0.34	12	0.03	1032.00	17179.00	8910	20240624	-34.68	5720	20241210	1.75	8910	-34.68	20240624	5720	1.75	20241210	8910	-34.68	20240624	5720	1.75	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
118	20241210	120749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5850	50	2	0.86	37445190	6473	62.30	5720	5900	5720	7540	4060	5800	5784.83	0.45	0	-2135	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1371	5.67	0.34	12	0.03	1032.00	17179.00	8910	20240624	-34.34	5720	20241210	2.27	8910	-34.34	20240624	5720	2.27	20241210	8910	-34.34	20240624	5720	2.27	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
119	20241210	110749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5830	30	2	0.52	31624790	5475	52.69	5720	5900	5720	7540	4060	5800	5776.22	0.45	0	-1349	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1366	5.65	0.34	12	0.02	1032.00	17179.00	8910	20240624	-34.57	5720	20241210	1.92	8910	-34.57	20240624	5720	1.92	20241210	8910	-34.57	20240624	5720	1.92	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
120	20241210	100749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5840	40	2	0.69	22840720	3962	38.13	5720	5900	5720	7540	4060	5800	5764.95	0.45	0	-1060	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1368	5.66	0.34	12	0.02	1032.00	17179.00	8910	20240624	-34.46	5720	20241210	2.10	8910	-34.46	20240624	5720	2.10	20241210	8910	-34.46	20240624	5720	2.10	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
121	20241210	090754	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5820	20	2	0.34	10775170	1879	18.08	5720	5860	5720	7540	4060	5800	5734.52	0.45	0	-12	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1364	5.64	0.34	12	0.01	1032.00	17179.00	8910	20240624	-34.68	5720	20241210	1.75	8910	-34.68	20240624	5720	1.75	20241210	8910	-34.68	20240624	5720	1.75	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
122	20241209	160747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5800	-270	5	-4.45	61699040	10390	987.64	6060	6190	5720	7890	4250	6070	5938.43	0.46	0	-878	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1359	5.62	0.34	12	0.04	1032.00	17179.00	8910	20240624	-34.90	5720	20241209	1.40	8910	-34.90	20240624	5720	1.40	20241209	8910	-34.90	20240624	5720	1.40	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
123	20241209	150747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5860	-210	5	-3.46	55794040	9372	890.87	6060	6190	5720	7890	4250	6070	5953.27	0.46	0	-703	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1373	5.68	0.34	12	0.04	1032.00	17179.00	8910	20240624	-34.23	5720	20241209	2.45	8910	-34.23	20240624	5720	2.45	20241209	8910	-34.23	20240624	5720	2.45	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
124	20241209	140748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5990	-80	5	-1.32	29257330	4851	461.12	6060	6190	5990	7890	4250	6070	6031.20	0.46	0	-566	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1404	5.80	0.35	12	0.02	1032.00	17179.00	8910	20240624	-32.77	5990	20241209	0.00	8910	-32.77	20240624	5990	0.00	20241209	8910	-32.77	20240624	5990	0.00	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
125	20241209	130750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6030	-40	5	-0.66	27145980	4499	427.66	6060	6190	6000	7890	4250	6070	6033.78	0.46	0	-574	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1413	5.84	0.35	12	0.02	1032.00	17179.00	8910	20240624	-32.32	6000	20241209	0.50	8910	-32.32	20240624	6000	0.50	20241209	8910	-32.32	20240624	6000	0.50	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
126	20241209	120746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6050	-20	5	-0.33	24882080	4125	392.11	6060	6190	6000	7890	4250	6070	6032.02	0.46	0	-410	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1418	5.86	0.35	12	0.02	1032.00	17179.00	8910	20240624	-32.10	6000	20241209	0.83	8910	-32.10	20240624	6000	0.83	20241209	8910	-32.10	20240624	6000	0.83	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
127	20241209	110748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6100	30	2	0.49	22906510	3799	361.12	6060	6190	6000	7890	4250	6070	6029.62	0.46	0	-188	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1429	5.91	0.36	12	0.02	1032.00	17179.00	8910	20240624	-31.54	6000	20241209	1.67	8910	-31.54	20240624	6000	1.67	20241209	8910	-31.54	20240624	6000	1.67	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
128	20241209	100746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6070	0	3	0.00	18656070	3099	294.58	6060	6190	6000	7890	4250	6070	6020.03	0.46	0	63	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1422	5.88	0.35	12	0.01	1032.00	17179.00	8910	20240624	-31.87	6000	20241209	1.17	8910	-31.87	20240624	6000	1.17	20241209	8910	-31.87	20240624	6000	1.17	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
129	20241209	090743	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6170	100	2	1.65	3224900	536	50.95	6060	6190	6000	7890	4250	6070	6016.60	0.46	0	-9	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1446	5.98	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.75	6000	20241209	2.83	8910	-30.75	20240624	6000	2.83	20241209	8910	-30.75	20240624	6000	2.83	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
130	20241206	160740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6070	-130	5	-2.10	5741620	938	68.97	6100	6250	6070	8060	4340	6200	6121.13	0.44	0	-470	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1422	5.88	0.35	12	0.00	1032.00	17179.00	8910	20240624	-31.87	6010	20240911	1.00	8910	-31.87	20240624	6010	1.00	20240911	8910	-31.87	20240624	6010	1.00	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
131	20241206	150744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6100	-100	5	-1.61	4866890	794	58.38	6100	6250	6090	8060	4340	6200	6129.58	0.44	0	-432	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1429	5.91	0.36	12	0.00	1032.00	17179.00	8910	20240624	-31.54	6010	20240911	1.50	8910	-31.54	20240624	6010	1.50	20240911	8910	-31.54	20240624	6010	1.50	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
132	20241206	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6130	-70	5	-1.13	4769190	778	57.21	6100	6250	6090	8060	4340	6200	6130.06	0.44	0	-429	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1436	5.94	0.36	12	0.00	1032.00	17179.00	8910	20240624	-31.20	6010	20240911	2.00	8910	-31.20	20240624	6010	2.00	20240911	8910	-31.20	20240624	6010	2.00	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
133	20241206	130742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	-30	5	-0.48	1392030	226	16.62	6100	6250	6100	8060	4340	6200	6159.42	0.44	0	-6	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1446	5.98	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.75	6010	20240911	2.66	8910	-30.75	20240624	6010	2.66	20240911	8910	-30.75	20240624	6010	2.66	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
134	20241206	120739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6190	-10	5	-0.16	1354950	220	16.18	6100	6250	6100	8060	4340	6200	6158.86	0.44	0	-9	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1450	6.00	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.53	6010	20240911	3.00	8910	-30.53	20240624	6010	3.00	20240911	8910	-30.53	20240624	6010	3.00	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
135	20241206	110737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6240	40	2	0.65	905560	147	10.81	6100	6250	6100	8060	4340	6200	6160.27	0.44	0	-4	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1462	6.05	0.36	12	0.00	1032.00	17179.00	8910	20240624	-29.97	6010	20240911	3.83	8910	-29.97	20240624	6010	3.83	20240911	8910	-29.97	20240624	6010	3.83	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
136	20241206	100736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6250	50	2	0.81	675610	110	8.09	6100	6250	6100	8060	4340	6200	6141.91	0.44	0	-7	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1464	6.06	0.36	12	0.00	1032.00	17179.00	8910	20240624	-29.85	6010	20240911	3.99	8910	-29.85	20240624	6010	3.99	20240911	8910	-29.85	20240624	6010	3.99	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
137	20241206	090742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	30	2	0.48	513790	84	6.18	6100	6240	6100	8060	4340	6200	6116.55	0.44	0	0	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1460	6.04	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
138	20241205	160728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6200	-30	5	-0.48	8439560	1360	64.52	6210	6240	6150	8090	4370	6230	6205.56	0.42	0	-73	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1453	6.01	0.36	12	0.01	1032.00	17179.00	8910	20240624	-30.42	6010	20240911	3.16	8910	-30.42	20240624	6010	3.16	20240911	8910	-30.42	20240624	6010	3.16	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
139	20241205	150733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6200	-30	5	-0.48	5226870	841	39.90	6210	6240	6200	8090	4370	6230	6215.07	0.42	0	41	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1453	6.01	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.42	6010	20240911	3.16	8910	-30.42	20240624	6010	3.16	20240911	8910	-30.42	20240624	6010	3.16	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
140	20241205	140720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	0	3	0.00	3494360	562	26.66	6210	6240	6200	8090	4370	6230	6217.72	0.42	0	0	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1460	6.04	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
141	20241205	130729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	0	3	0.00	3232760	520	24.67	6210	6240	6200	8090	4370	6230	6216.85	0.42	0	-2	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1460	6.04	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
142	20241205	120729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	0	3	0.00	3226530	519	24.62	6210	6240	6200	8090	4370	6230	6216.82	0.42	0	-2	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1460	6.04	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
143	20241205	110728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6240	10	2	0.16	2493030	401	19.02	6210	6240	6200	8090	4370	6230	6217.03	0.42	0	-7	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1462	6.05	0.36	12	0.00	1032.00	17179.00	8910	20240624	-29.97	6010	20240911	3.83	8910	-29.97	20240624	6010	3.83	20240911	8910	-29.97	20240624	6010	3.83	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
144	20241205	100725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6210	-20	5	-0.32	1325330	213	10.10	6210	6230	6210	8090	4370	6230	6222.21	0.42	0	-14	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1455	6.02	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.30	6010	20240911	3.33	8910	-30.30	20240624	6010	3.33	20240911	8910	-30.30	20240624	6010	3.33	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
145	20241205	090731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6210	-20	5	-0.32	37260	6	0.28	6210	6210	6210	8090	4370	6230	6210.00	0.42	0	0	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1455	6.02	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.30	6010	20240911	3.33	8910	-30.30	20240624	6010	3.33	20240911	8910	-30.30	20240624	6010	3.33	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
146	20241204	160716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	30	2	0.48	13063750	2108	59.41	6120	6240	6110	8060	4340	6200	6197.22	0.41	0	840	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1460	6.04	0.36	12	0.01	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
147	20241204	150717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6240	40	2	0.65	10770760	1740	49.04	6120	6240	6110	8060	4340	6200	6190.09	0.41	0	555	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1462	6.05	0.36	12	0.01	1032.00	17179.00	8910	20240624	-29.97	6010	20240911	3.83	8910	-29.97	20240624	6010	3.83	20240911	8910	-29.97	20240624	6010	3.83	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
148	20241204	140716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6210	10	2	0.16	6721850	1088	30.67	6120	6240	6110	8060	4340	6200	6178.17	0.41	0	-39	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1455	6.02	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.30	6010	20240911	3.33	8910	-30.30	20240624	6010	3.33	20240911	8910	-30.30	20240624	6010	3.33	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
149	20241204	130715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	-30	5	-0.48	5635890	912	25.70	6120	6240	6110	8060	4340	6200	6179.70	0.41	0	-54	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1446	5.98	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.75	6010	20240911	2.66	8910	-30.75	20240624	6010	2.66	20240911	8910	-30.75	20240624	6010	2.66	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
150	20241204	120713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6200	0	3	0.00	5567930	901	25.39	6120	6240	6110	8060	4340	6200	6179.72	0.41	0	-53	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1453	6.01	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.42	6010	20240911	3.16	8910	-30.42	20240624	6010	3.16	20240911	8910	-30.42	20240624	6010	3.16	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
151	20241204	110703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6190	-10	5	-0.16	5499840	890	25.08	6120	6240	6110	8060	4340	6200	6179.60	0.41	0	-53	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1450	6.00	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.53	6010	20240911	3.00	8910	-30.53	20240624	6010	3.00	20240911	8910	-30.53	20240624	6010	3.00	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
152	20241204	100705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	-30	5	-0.48	4999590	809	22.80	6120	6240	6110	8060	4340	6200	6179.96	0.41	0	-59	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1446	5.98	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.75	6010	20240911	2.66	8910	-30.75	20240624	6010	2.66	20240911	8910	-30.75	20240624	6010	2.66	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
153	20241204	090718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6240	40	2	0.65	1609080	263	7.41	6120	6240	6110	8060	4340	6200	6118.17	0.41	0	-30	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1462	6.05	0.36	12	0.00	1032.00	17179.00	8910	20240624	-29.97	6010	20240911	3.83	8910	-29.97	20240624	6010	3.83	20240911	8910	-29.97	20240624	6010	3.83	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
154	20241203	160748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6200	-100	5	-1.59	22253610	3548	73.95	6300	6400	6200	8190	4410	6300	6272.16	0.41	0	384	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1453	6.01	0.36	12	0.02	1032.00	17179.00	8910	20240624	-30.42	6010	20240911	3.16	8910	-30.42	20240624	6010	3.16	20240911	8910	-30.42	20240624	6010	3.16	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
155	20241203	150813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6350	50	2	0.79	10484420	1657	34.54	6300	6400	6300	8190	4410	6300	6327.35	0.41	0	39	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1488	6.15	0.37	12	0.01	1032.00	17179.00	8910	20240624	-28.73	6010	20240911	5.66	8910	-28.73	20240624	6010	5.66	20240911	8910	-28.73	20240624	6010	5.66	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
156	20241203	140802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6300	0	3	0.00	8474550	1338	27.89	6300	6400	6300	8190	4410	6300	6333.74	0.41	0	-3	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1476	6.10	0.37	12	0.01	1032.00	17179.00	8910	20240624	-29.29	6010	20240911	4.83	8910	-29.29	20240624	6010	4.83	20240911	8910	-29.29	20240624	6010	4.83	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
157	20241203	130803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6340	40	2	0.63	4082130	641	13.36	6300	6400	6300	8190	4410	6300	6368.38	0.41	0	-28	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1486	6.14	0.37	12	0.00	1032.00	17179.00	8910	20240624	-28.84	6010	20240911	5.49	8910	-28.84	20240624	6010	5.49	20240911	8910	-28.84	20240624	6010	5.49	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
158	20241203	120811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6340	40	2	0.63	2833350	444	9.25	6300	6400	6300	8190	4410	6300	6381.42	0.41	0	-41	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1486	6.14	0.37	12	0.00	1032.00	17179.00	8910	20240624	-28.84	6010	20240911	5.49	8910	-28.84	20240624	6010	5.49	20240911	8910	-28.84	20240624	6010	5.49	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
159	20241203	110754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6400	100	2	1.59	1911260	299	6.23	6300	6400	6300	8190	4410	6300	6392.17	0.41	0	-63	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1500	6.20	0.37	12	0.00	1032.00	17179.00	8910	20240624	-28.17	6010	20240911	6.49	8910	-28.17	20240624	6010	6.49	20240911	8910	-28.17	20240624	6010	6.49	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
160	20241203	100743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6400	100	2	1.59	1431260	224	4.67	6300	6400	6300	8190	4410	6300	6389.55	0.41	0	-54	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1500	6.20	0.37	12	0.00	1032.00	17179.00	8910	20240624	-28.17	6010	20240911	6.49	8910	-28.17	20240624	6010	6.49	20240911	8910	-28.17	20240624	6010	6.49	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
161	20241203	090735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6300	0	3	0.00	144900	23	0.48	6300	6300	6300	8190	4410	6300	6300.00	0.41	0	-3	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1476	6.10	0.37	12	0.00	1032.00	17179.00	8910	20240624	-29.29	6010	20240911	4.83	8910	-29.29	20240624	6010	4.83	20240911	8910	-29.29	20240624	6010	4.83	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
162	20241202	160724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6300	-240	5	-3.67	30595720	4798	169.66	6540	6540	6300	8500	4580	6540	6376.77	0.41	0	-33	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1476	6.10	0.37	12	0.02	1032.00	17179.00	8910	20240624	-29.29	6010	20240911	4.83	8910	-29.29	20240624	6010	4.83	20240911	8910	-29.29	20240624	6010	4.83	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
163	20241202	150824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6390	-150	5	-2.29	27973160	4383	154.99	6540	6540	6340	8500	4580	6540	6382.19	0.41	0	16	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1497	6.19	0.37	12	0.02	1032.00	17179.00	8910	20240624	-28.28	6010	20240911	6.32	8910	-28.28	20240624	6010	6.32	20240911	8910	-28.28	20240624	6010	6.32	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
164	20241202	140745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6360	-180	5	-2.75	26362880	4131	146.07	6540	6540	6340	8500	4580	6540	6381.72	0.41	0	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1490	6.16	0.37	12	0.02	1032.00	17179.00	8910	20240624	-28.62	6010	20240911	5.82	8910	-28.62	20240624	6010	5.82	20240911	8910	-28.62	20240624	6010	5.82	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
165	20241202	130739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6360	-180	5	-2.75	26108480	4091	144.66	6540	6540	6340	8500	4580	6540	6381.93	0.41	0	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1490	6.16	0.37	12	0.02	1032.00	17179.00	8910	20240624	-28.62	6010	20240911	5.82	8910	-28.62	20240624	6010	5.82	20240911	8910	-28.62	20240624	6010	5.82	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
166	20241202	120756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6440	-100	5	-1.53	26057140	4083	144.38	6540	6540	6340	8500	4580	6540	6381.86	0.41	0	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1509	6.24	0.37	12	0.02	1032.00	17179.00	8910	20240624	-27.72	6010	20240911	7.15	8910	-27.72	20240624	6010	7.15	20240911	8910	-27.72	20240624	6010	7.15	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
167	20241202	110713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6450	-90	5	-1.38	26018550	4077	144.17	6540	6540	6340	8500	4580	6540	6381.79	0.41	0	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1511	6.25	0.38	12	0.02	1032.00	17179.00	8910	20240624	-27.61	6010	20240911	7.32	8910	-27.61	20240624	6010	7.32	20240911	8910	-27.61	20240624	6010	7.32	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
168	20241202	100717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6450	-90	5	-1.38	26018550	4077	144.17	6540	6540	6340	8500	4580	6540	6381.79	0.41	0	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1511	6.25	0.38	12	0.02	1032.00	17179.00	8910	20240624	-27.61	6010	20240911	7.32	8910	-27.61	20240624	6010	7.32	20240911	8910	-27.61	20240624	6010	7.32	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
169	20241202	090716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6530	-10	5	-0.15	19610	3	0.11	6540	6540	6530	8500	4580	6540	6536.67	0.41	0	0	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1530	6.33	0.38	12	0.00	1032.00	17179.00	8910	20240624	-26.71	6010	20240911	8.65	8910	-26.71	20240624	6010	8.65	20240911	8910	-26.71	20240624	6010	8.65	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History