KissMeData/225590/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	174457653	182541	455.99	934	954	917	1225	661	943	936.82	0.74	-1660	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.69	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	196723	N	N	N	N
3	20241231	151028	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	174457653	182541	455.99	934	954	917	1225	661	943	936.82	0.74	-1660	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.69	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	196723	N	N	N	N
4	20241231	141043	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	174457653	182541	455.99	934	954	917	1225	661	943	936.82	0.74	-1660	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.69	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	196723	N	N	N	N
5	20241231	131044	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	174457653	182541	455.99	934	954	917	1225	661	943	936.82	0.74	-1660	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.69	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	196723	N	N	N	N
6	20241231	121042	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	174457653	182541	455.99	934	954	917	1225	661	943	936.82	0.74	-1660	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.69	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	196723	N	N	N	N
7	20241231	111042	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	174457653	182541	455.99	934	954	917	1225	661	943	936.82	0.74	-1660	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.69	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	196723	N	N	N	N
8	20241231	101036	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	174457653	182541	455.99	934	954	917	1225	661	943	936.82	0.74	-1660	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.69	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	196723	N	N	N	N
9	20241231	091039	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	174457653	182541	455.99	934	954	917	1225	661	943	936.82	0.74	-1660	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.69	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	196723	N	N	N	N
10	20241230	161037	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	954	11	2	1.17	92369998	98536	246.14	934	954	917	1225	661	943	936.82	0.74	0	-1780	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	254	4.01	0.34	12	0.37	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1248	-23.56	20240109	778	22.62	20240805	0.59	N	225590	100	26 억	198383	N	N	N	N
11	20241230	151040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	943	0	3	0.00	73924011	78976	197.28	934	953	917	1225	661	943	936.03	0.74	0	-1718	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	251	3.96	0.33	12	0.30	238.00	2828.00	1263	20231221	-25.34	778	20240805	21.21	1248	-24.44	20240109	778	21.21	20240805	1248	-24.44	20240109	778	21.21	20240805	0.59	N	225590	100	26 억	198383	N	N	N	N
12	20241230	141041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	937	-6	5	-0.64	46245403	49536	123.74	934	941	917	1225	661	943	933.57	0.74	0	-1693	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	250	3.94	0.33	12	0.19	238.00	2828.00	1263	20231221	-25.81	778	20240805	20.44	1248	-24.92	20240109	778	20.44	20240805	1248	-24.92	20240109	778	20.44	20240805	0.59	N	225590	100	26 억	198383	N	N	N	N
13	20241230	131041	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	937	-6	5	-0.64	45402896	48635	121.49	934	941	917	1225	661	943	933.54	0.74	0	-1700	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	250	3.94	0.33	12	0.18	238.00	2828.00	1263	20231221	-25.81	778	20240805	20.44	1248	-24.92	20240109	778	20.44	20240805	1248	-24.92	20240109	778	20.44	20240805	0.59	N	225590	100	26 억	198383	N	N	N	N
14	20241230	121036	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	936	-7	5	-0.74	37866235	40575	101.36	934	941	917	1225	661	943	933.24	0.74	0	-1713	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	249	3.93	0.33	12	0.15	238.00	2828.00	1263	20231221	-25.89	778	20240805	20.31	1248	-25.00	20240109	778	20.31	20240805	1248	-25.00	20240109	778	20.31	20240805	0.59	N	225590	100	26 억	198383	N	N	N	N
15	20241230	111039	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	933	-10	5	-1.06	32981370	35355	88.32	934	941	917	1225	661	943	932.86	0.74	0	-1744	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	249	3.92	0.33	12	0.13	238.00	2828.00	1263	20231221	-26.13	778	20240805	19.92	1248	-25.24	20240109	778	19.92	20240805	1248	-25.24	20240109	778	19.92	20240805	0.59	N	225590	100	26 억	198383	N	N	N	N
16	20241230	101038	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	939	-4	5	-0.42	20017369	21538	53.80	934	939	917	1225	661	943	929.40	0.74	0	-282	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	250	3.95	0.33	12	0.08	238.00	2828.00	1263	20231221	-25.65	778	20240805	20.69	1248	-24.76	20240109	778	20.69	20240805	1248	-24.76	20240109	778	20.69	20240805	0.59	N	225590	100	26 억	198383	N	N	N	N
17	20241230	091040	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	931	-12	5	-1.27	4184394	4501	11.24	934	934	917	1225	661	943	929.66	0.74	0	-325	968	955	930	917	892	962	924	27	282	100	670	1	1	26636713	248	3.91	0.33	12	0.02	238.00	2828.00	1263	20231221	-26.29	778	20240805	19.67	1248	-25.40	20240109	778	19.67	20240805	1248	-25.40	20240109	778	19.67	20240805	0.59	N	225590	100	26 억	198383	N	N	N	N
18	20241227	161034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	943	-9	5	-0.95	37110488	40032	47.01	943	943	905	1237	667	952	927.02	0.73	0	1888	971	961	947	937	923	966	942	27	285	100	680	1	1	26636713	251	3.96	0.33	12	0.15	238.00	2828.00	1263	20231221	-25.34	778	20240805	21.21	1248	-24.44	20240109	778	21.21	20240805	1248	-24.44	20240109	778	21.21	20240805	0.59	N	225590	100	26 억	195453	N	N	N	N
19	20241227	151033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	931	-21	5	-2.21	34900759	37678	44.24	943	943	905	1237	667	952	926.29	0.73	0	2285	971	961	947	937	923	966	942	27	285	100	680	1	1	26636713	248	3.91	0.33	12	0.14	238.00	2828.00	1263	20231221	-26.29	778	20240805	19.67	1248	-25.40	20240109	778	19.67	20240805	1248	-25.40	20240109	778	19.67	20240805	0.59	N	225590	100	26 억	195453	N	N	N	N
20	20241227	141036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	938	-14	5	-1.47	32856351	35486	41.67	943	943	905	1237	667	952	925.90	0.73	0	2060	971	961	947	937	923	966	942	27	285	100	680	1	1	26636713	250	3.94	0.33	12	0.13	238.00	2828.00	1263	20231221	-25.73	778	20240805	20.57	1248	-24.84	20240109	778	20.57	20240805	1248	-24.84	20240109	778	20.57	20240805	0.59	N	225590	100	26 억	195453	N	N	N	N
21	20241227	131034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	937	-15	5	-1.58	29429806	31815	37.36	943	943	905	1237	667	952	925.03	0.73	0	1854	971	961	947	937	923	966	942	27	285	100	680	1	1	26636713	250	3.94	0.33	12	0.12	238.00	2828.00	1263	20231221	-25.81	778	20240805	20.44	1248	-24.92	20240109	778	20.44	20240805	1248	-24.92	20240109	778	20.44	20240805	0.59	N	225590	100	26 억	195453	N	N	N	N
22	20241227	121036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	937	-15	5	-1.58	24637152	26685	31.34	943	943	905	1237	667	952	923.26	0.73	0	2294	971	961	947	937	923	966	942	27	285	100	680	1	1	26636713	250	3.94	0.33	12	0.10	238.00	2828.00	1263	20231221	-25.81	778	20240805	20.44	1248	-24.92	20240109	778	20.44	20240805	1248	-24.92	20240109	778	20.44	20240805	0.59	N	225590	100	26 억	195453	N	N	N	N
23	20241227	111033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	934	-18	5	-1.89	24123985	26136	30.69	943	943	905	1237	667	952	923.02	0.73	0	2372	971	961	947	937	923	966	942	27	285	100	680	1	1	26636713	249	3.92	0.33	12	0.10	238.00	2828.00	1263	20231221	-26.05	778	20240805	20.05	1248	-25.16	20240109	778	20.05	20240805	1248	-25.16	20240109	778	20.05	20240805	0.59	N	225590	100	26 억	195453	N	N	N	N
24	20241227	101032	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	936	-16	5	-1.68	23172554	25115	29.49	943	943	905	1237	667	952	922.66	0.73	0	2373	971	961	947	937	923	966	942	27	285	100	680	1	1	26636713	249	3.93	0.33	12	0.09	238.00	2828.00	1263	20231221	-25.89	778	20240805	20.31	1248	-25.00	20240109	778	20.31	20240805	1248	-25.00	20240109	778	20.31	20240805	0.59	N	225590	100	26 억	195453	N	N	N	N
25	20241227	091037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	-12	5	-1.26	7693255	8317	9.77	943	943	905	1237	667	952	925.00	0.73	0	51	971	961	947	937	923	966	942	27	285	100	680	1	1	26636713	250	3.95	0.33	12	0.03	238.00	2828.00	1263	20231221	-25.57	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1248	-24.68	20240109	778	20.82	20240805	0.59	N	225590	100	26 억	195453	N	N	N	N
26	20241226	161028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	952	6	2	0.63	80018685	85056	122.53	946	957	933	1229	663	946	940.77	0.73	0	607	968	956	946	934	924	952	930	27	283	100	680	1	1	26636713	254	4.00	0.34	12	0.32	238.00	2828.00	1263	20231221	-24.62	778	20240805	22.37	1248	-23.72	20240109	778	22.37	20240805	1250	-23.84	20231226	778	22.37	20240805	0.59	N	225590	100	26 억	194350	N	N	N	N
27	20241226	151026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	954	8	2	0.85	78579917	83545	120.36	946	957	933	1229	663	946	940.57	0.73	0	650	968	956	946	934	924	952	930	27	283	100	680	1	1	26636713	254	4.01	0.34	12	0.31	238.00	2828.00	1263	20231221	-24.47	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1250	-23.68	20231226	778	22.62	20240805	0.59	N	225590	100	26 억	194350	N	N	N	N
28	20241226	141024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	943	-3	5	-0.32	57355257	61012	87.89	946	946	937	1229	663	946	940.07	0.73	0	1005	968	956	946	934	924	952	930	27	283	100	680	1	1	26636713	251	3.96	0.33	12	0.23	238.00	2828.00	1263	20231221	-25.34	778	20240805	21.21	1248	-24.44	20240109	778	21.21	20240805	1250	-24.56	20231226	778	21.21	20240805	0.59	N	225590	100	26 억	194350	N	N	N	N
29	20241226	131026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	941	-5	5	-0.53	56230445	59816	86.17	946	946	937	1229	663	946	940.06	0.73	0	983	968	956	946	934	924	952	930	27	283	100	680	1	1	26636713	251	3.95	0.33	12	0.22	238.00	2828.00	1263	20231221	-25.49	778	20240805	20.95	1248	-24.60	20240109	778	20.95	20240805	1250	-24.72	20231226	778	20.95	20240805	0.59	N	225590	100	26 억	194350	N	N	N	N
30	20241226	121025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	-6	5	-0.63	53752929	57180	82.37	946	946	937	1229	663	946	940.07	0.73	0	902	968	956	946	934	924	952	930	27	283	100	680	1	1	26636713	250	3.95	0.33	12	0.21	238.00	2828.00	1263	20231221	-25.57	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1250	-24.80	20231226	778	20.82	20240805	0.59	N	225590	100	26 억	194350	N	N	N	N
31	20241226	111023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	-6	5	-0.63	51470352	54747	78.87	946	946	938	1229	663	946	940.15	0.73	0	948	968	956	946	934	924	952	930	27	283	100	680	1	1	26636713	250	3.95	0.33	12	0.21	238.00	2828.00	1263	20231221	-25.57	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1250	-24.80	20231226	778	20.82	20240805	0.59	N	225590	100	26 억	194350	N	N	N	N
32	20241226	101026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	941	-5	5	-0.53	46829873	49815	71.76	946	946	938	1229	663	946	940.08	0.73	0	950	968	956	946	934	924	952	930	27	283	100	680	1	1	26636713	251	3.95	0.33	12	0.19	238.00	2828.00	1263	20231221	-25.49	778	20240805	20.95	1248	-24.60	20240109	778	20.95	20240805	1250	-24.72	20231226	778	20.95	20240805	0.59	N	225590	100	26 억	194350	N	N	N	N
33	20241226	091027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	943	-3	5	-0.32	10545135	11182	16.11	946	946	940	1229	663	946	943.05	0.73	0	-86	968	956	946	934	924	952	930	27	283	100	680	1	1	26636713	251	3.96	0.33	12	0.04	238.00	2828.00	1263	20231221	-25.34	778	20240805	21.21	1248	-24.44	20240109	778	21.21	20240805	1250	-24.56	20231226	778	21.21	20240805	0.59	N	225590	100	26 억	194350	N	N	N	N
34	20241224	161025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	946	6	2	0.64	65262745	69266	187.31	958	958	936	1222	658	940	942.18	0.73	0	-218	961	950	930	919	899	956	925	27	282	100	670	1	1	26636713	252	3.97	0.33	12	0.26	238.00	2828.00	1263	20231221	-25.10	778	20240805	21.59	1248	-24.20	20240109	778	21.59	20240805	1250	-24.32	20231226	778	21.59	20240805	0.59	N	225590	100	26 억	194988	N	N	N	N
35	20241224	151024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	942	2	2	0.21	53519743	56831	153.68	958	958	936	1222	658	940	941.74	0.73	0	1178	961	950	930	919	899	956	925	27	282	100	670	1	1	26636713	251	3.96	0.33	12	0.21	238.00	2828.00	1263	20231221	-25.42	778	20240805	21.08	1248	-24.52	20240109	778	21.08	20240805	1250	-24.64	20231226	778	21.08	20240805	0.59	N	225590	100	26 억	194988	N	N	N	N
36	20241224	141023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	958	18	2	1.91	31196505	33094	89.49	958	958	936	1222	658	940	942.67	0.73	0	-570	961	950	930	919	899	956	925	27	282	100	670	1	1	26636713	255	4.03	0.34	12	0.12	238.00	2828.00	1263	20231221	-24.15	778	20240805	23.14	1248	-23.24	20240109	778	23.14	20240805	1250	-23.36	20231226	778	23.14	20240805	0.59	N	225590	100	26 억	194988	N	N	N	N
37	20241224	131023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	0	3	0.00	17994963	19043	51.50	958	958	940	1222	658	940	945.00	0.73	0	142	961	950	930	919	899	956	925	27	282	100	670	1	1	26636713	250	3.95	0.33	12	0.07	238.00	2828.00	1263	20231221	-25.57	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1250	-24.80	20231226	778	20.82	20240805	0.59	N	225590	100	26 억	194988	N	N	N	N
38	20241224	121024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	941	1	2	0.11	17863314	18903	51.12	958	958	940	1222	658	940	945.03	0.73	0	142	961	950	930	919	899	956	925	27	282	100	670	1	1	26636713	251	3.95	0.33	12	0.07	238.00	2828.00	1263	20231221	-25.49	778	20240805	20.95	1248	-24.60	20240109	778	20.95	20240805	1250	-24.72	20231226	778	20.95	20240805	0.59	N	225590	100	26 억	194988	N	N	N	N
39	20241224	111025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	0	3	0.00	17187389	18184	49.17	958	958	940	1222	658	940	945.23	0.73	0	142	961	950	930	919	899	956	925	27	282	100	670	1	1	26636713	250	3.95	0.33	12	0.07	238.00	2828.00	1263	20231221	-25.57	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1250	-24.80	20231226	778	20.82	20240805	0.59	N	225590	100	26 억	194988	N	N	N	N
40	20241224	101024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	941	1	2	0.11	15152075	16020	43.32	958	958	941	1222	658	940	945.87	0.73	0	142	961	950	930	919	899	956	925	27	282	100	670	1	1	26636713	251	3.95	0.33	12	0.06	238.00	2828.00	1263	20231221	-25.49	778	20240805	20.95	1248	-24.60	20240109	778	20.95	20240805	1250	-24.72	20231226	778	20.95	20240805	0.59	N	225590	100	26 억	194988	N	N	N	N
41	20241224	091029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	943	3	2	0.32	7097235	7513	20.32	958	958	942	1222	658	940	944.74	0.73	0	128	961	950	930	919	899	956	925	27	282	100	670	1	1	26636713	251	3.96	0.33	12	0.03	238.00	2828.00	1263	20231221	-25.34	778	20240805	21.21	1248	-24.44	20240109	778	21.21	20240805	1250	-24.56	20231226	778	21.21	20240805	0.59	N	225590	100	26 억	194988	N	N	N	N
42	20241223	161015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	25	2	2.73	33880577	36980	36.86	915	941	910	1189	641	915	915.65	0.73	0	921	963	939	911	887	859	925	873	27	274	100	650	1	1	26636713	250	3.95	0.33	12	0.14	238.00	2828.00	1268	20231214	-25.87	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1250	-24.80	20231226	778	20.82	20240805	0.59	N	225590	100	26 억	194476	N	N	N	N
43	20241223	151021	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	928	13	2	1.42	32736976	35763	35.65	915	941	910	1189	641	915	915.39	0.73	0	1007	963	939	911	887	859	925	873	27	274	100	650	1	1	26636713	247	3.90	0.33	12	0.13	238.00	2828.00	1268	20231214	-26.81	778	20240805	19.28	1248	-25.64	20240109	778	19.28	20240805	1250	-25.76	20231226	778	19.28	20240805	0.59	N	225590	100	26 억	194476	N	N	N	N
44	20241223	141016	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	918	3	2	0.33	20937315	22922	22.85	915	920	910	1189	641	915	913.40	0.73	0	909	963	939	911	887	859	925	873	27	274	100	650	1	1	26636713	245	3.86	0.32	12	0.09	238.00	2828.00	1268	20231214	-27.60	778	20240805	17.99	1248	-26.44	20240109	778	17.99	20240805	1250	-26.56	20231226	778	17.99	20240805	0.59	N	225590	100	26 억	194476	N	N	N	N
45	20241223	131016	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	918	3	2	0.33	19281736	21119	21.05	915	920	910	1189	641	915	912.99	0.73	0	464	963	939	911	887	859	925	873	27	274	100	650	1	1	26636713	245	3.86	0.32	12	0.08	238.00	2828.00	1268	20231214	-27.60	778	20240805	17.99	1248	-26.44	20240109	778	17.99	20240805	1250	-26.56	20231226	778	17.99	20240805	0.59	N	225590	100	26 억	194476	N	N	N	N
46	20241223	121018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	916	1	2	0.11	19097850	20919	20.85	915	920	910	1189	641	915	912.93	0.73	0	480	963	939	911	887	859	925	873	27	274	100	650	1	1	26636713	244	3.85	0.32	12	0.08	238.00	2828.00	1268	20231214	-27.76	778	20240805	17.74	1248	-26.60	20240109	778	17.74	20240805	1250	-26.72	20231226	778	17.74	20240805	0.59	N	225590	100	26 억	194476	N	N	N	N
47	20241223	111015	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	915	0	3	0.00	18879988	20682	20.62	915	920	910	1189	641	915	912.85	0.73	0	474	963	939	911	887	859	925	873	27	274	100	650	1	1	26636713	244	3.84	0.32	12	0.08	238.00	2828.00	1268	20231214	-27.84	778	20240805	17.61	1248	-26.68	20240109	778	17.61	20240805	1250	-26.80	20231226	778	17.61	20240805	0.59	N	225590	100	26 억	194476	N	N	N	N
48	20241223	101010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	913	-2	5	-0.22	7522879	8238	8.21	915	915	910	1189	641	915	913.15	0.73	0	417	963	939	911	887	859	925	873	27	274	100	650	1	1	26636713	243	3.84	0.32	12	0.03	238.00	2828.00	1268	20231214	-28.00	778	20240805	17.35	1248	-26.84	20240109	778	17.35	20240805	1250	-26.96	20231226	778	17.35	20240805	0.59	N	225590	100	26 억	194476	N	N	N	N
49	20241223	091014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	915	0	3	0.00	1332240	1456	1.45	915	915	915	1189	641	915	915.00	0.73	0	-2	963	939	911	887	859	925	873	27	274	100	650	1	1	26636713	244	3.84	0.32	12	0.01	238.00	2828.00	1268	20231214	-27.84	778	20240805	17.61	1248	-26.68	20240109	778	17.61	20240805	1250	-26.80	20231226	778	17.61	20240805	0.59	N	225590	100	26 억	194476	N	N	N	N
50	20241220	161010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	915	-16	5	-1.72	90803999	100319	319.26	921	935	883	1210	652	931	904.98	0.75	0	-8181	966	948	935	917	904	942	911	27	279	100	670	1	1	26636713	244	3.84	0.32	12	0.38	238.00	2828.00	1278	20231213	-28.40	778	20240805	17.61	1248	-26.68	20240109	778	17.61	20240805	1263	-27.55	20231221	778	17.61	20240805	0.59	N	225590	100	26 억	199960	N	N	N	N
51	20241220	151014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	921	-10	5	-1.07	86907729	96074	305.75	921	935	883	1210	652	931	904.55	0.75	0	-7772	966	948	935	917	904	942	911	27	279	100	670	1	1	26636713	245	3.87	0.33	12	0.36	238.00	2828.00	1278	20231213	-27.93	778	20240805	18.38	1248	-26.20	20240109	778	18.38	20240805	1263	-27.08	20231221	778	18.38	20240805	0.59	N	225590	100	26 억	199960	N	N	N	N
52	20241220	141011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	925	-6	5	-0.64	86735997	95888	305.16	921	935	883	1210	652	931	904.52	0.75	0	-7780	966	948	935	917	904	942	911	27	279	100	670	1	1	26636713	246	3.89	0.33	12	0.36	238.00	2828.00	1278	20231213	-27.62	778	20240805	18.89	1248	-25.88	20240109	778	18.89	20240805	1263	-26.76	20231221	778	18.89	20240805	0.59	N	225590	100	26 억	199960	N	N	N	N
53	20241220	131010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	924	-7	5	-0.75	86605572	95747	304.71	921	935	883	1210	652	931	904.49	0.75	0	-7780	966	948	935	917	904	942	911	27	279	100	670	1	1	26636713	246	3.88	0.33	12	0.36	238.00	2828.00	1278	20231213	-27.70	778	20240805	18.77	1248	-25.96	20240109	778	18.77	20240805	1263	-26.84	20231221	778	18.77	20240805	0.59	N	225590	100	26 억	199960	N	N	N	N
54	20241220	121009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	921	-10	5	-1.07	85253982	94281	300.05	921	935	883	1210	652	931	904.21	0.75	0	-7455	966	948	935	917	904	942	911	27	279	100	670	1	1	26636713	245	3.87	0.33	12	0.35	238.00	2828.00	1278	20231213	-27.93	778	20240805	18.38	1248	-26.20	20240109	778	18.38	20240805	1263	-27.08	20231221	778	18.38	20240805	0.59	N	225590	100	26 억	199960	N	N	N	N
55	20241220	111009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	923	-8	5	-0.86	84915061	93913	298.88	921	935	883	1210	652	931	904.15	0.75	0	-7443	966	948	935	917	904	942	911	27	279	100	670	1	1	26636713	246	3.88	0.33	12	0.35	238.00	2828.00	1278	20231213	-27.78	778	20240805	18.64	1248	-26.04	20240109	778	18.64	20240805	1263	-26.92	20231221	778	18.64	20240805	0.59	N	225590	100	26 억	199960	N	N	N	N
56	20241220	101010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	930	-1	5	-0.11	77211002	85563	272.30	921	935	883	1210	652	931	902.34	0.75	0	-4572	966	948	935	917	904	942	911	27	279	100	670	1	1	26636713	248	3.91	0.33	12	0.32	238.00	2828.00	1278	20231213	-27.23	778	20240805	19.54	1248	-25.48	20240109	778	19.54	20240805	1263	-26.37	20231221	778	19.54	20240805	0.59	N	225590	100	26 억	199960	N	N	N	N
57	20241220	091012	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	935	4	2	0.43	5539642	5958	18.96	921	935	921	1210	652	931	929.75	0.75	0	122	966	948	935	917	904	942	911	27	279	100	670	1	1	26636713	249	3.93	0.33	12	0.02	238.00	2828.00	1278	20231213	-26.84	778	20240805	20.18	1248	-25.08	20240109	778	20.18	20240805	1263	-25.97	20231221	778	20.18	20240805	0.59	N	225590	100	26 억	199960	N	N	N	N
58	20241219	161007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	931	-23	5	-2.41	29258203	31422	86.85	947	953	922	1240	668	954	931.08	0.75	0	-301	984	969	946	931	908	976	938	27	286	100	680	1	1	26636713	248	3.91	0.33	12	0.12	238.00	2828.00	1289	20231212	-27.77	778	20240805	19.67	1248	-25.40	20240109	778	19.67	20240805	1263	-26.29	20231221	778	19.67	20240805	0.59	N	225590	100	26 억	200021	N	N	N	N
59	20241219	151006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	939	-15	5	-1.57	28701465	30824	85.19	947	953	922	1240	668	954	931.08	0.75	0	-148	984	969	946	931	908	976	938	27	286	100	680	1	1	26636713	250	3.95	0.33	12	0.12	238.00	2828.00	1289	20231212	-27.15	778	20240805	20.69	1248	-24.76	20240109	778	20.69	20240805	1263	-25.65	20231221	778	20.69	20240805	0.59	N	225590	100	26 억	200021	N	N	N	N
60	20241219	141008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	939	-15	5	-1.57	28683643	30805	85.14	947	953	922	1240	668	954	931.07	0.75	0	-148	984	969	946	931	908	976	938	27	286	100	680	1	1	26636713	250	3.95	0.33	12	0.12	238.00	2828.00	1289	20231212	-27.15	778	20240805	20.69	1248	-24.76	20240109	778	20.69	20240805	1263	-25.65	20231221	778	20.69	20240805	0.59	N	225590	100	26 억	200021	N	N	N	N
61	20241219	131006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	931	-23	5	-2.41	27704925	29754	82.24	947	953	922	1240	668	954	931.07	0.75	0	-148	984	969	946	931	908	976	938	27	286	100	680	1	1	26636713	248	3.91	0.33	12	0.11	238.00	2828.00	1289	20231212	-27.77	778	20240805	19.67	1248	-25.40	20240109	778	19.67	20240805	1263	-26.29	20231221	778	19.67	20240805	0.59	N	225590	100	26 억	200021	N	N	N	N
62	20241219	121009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	932	-22	5	-2.31	27551426	29589	81.78	947	953	922	1240	668	954	931.07	0.75	0	-148	984	969	946	931	908	976	938	27	286	100	680	1	1	26636713	248	3.92	0.33	12	0.11	238.00	2828.00	1289	20231212	-27.70	778	20240805	19.79	1248	-25.32	20240109	778	19.79	20240805	1263	-26.21	20231221	778	19.79	20240805	0.59	N	225590	100	26 억	200021	N	N	N	N
63	20241219	111005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	926	-28	5	-2.94	17644662	18906	52.25	947	953	922	1240	668	954	933.19	0.75	0	-731	984	969	946	931	908	976	938	27	286	100	680	1	1	26636713	247	3.89	0.33	12	0.07	238.00	2828.00	1289	20231212	-28.16	778	20240805	19.02	1248	-25.80	20240109	778	19.02	20240805	1263	-26.68	20231221	778	19.02	20240805	0.59	N	225590	100	26 억	200021	N	N	N	N
64	20241219	100958	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	925	-29	5	-3.04	13518639	14442	39.92	947	953	924	1240	668	954	935.96	0.75	0	-854	984	969	946	931	908	976	938	27	286	100	680	1	1	26636713	246	3.89	0.33	12	0.05	238.00	2828.00	1289	20231212	-28.24	778	20240805	18.89	1248	-25.88	20240109	778	18.89	20240805	1263	-26.76	20231221	778	18.89	20240805	0.59	N	225590	100	26 억	200021	N	N	N	N
65	20241219	091008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	-14	5	-1.47	4555859	4815	13.31	947	953	924	1240	668	954	946.05	0.75	0	-664	984	969	946	931	908	976	938	27	286	100	680	1	1	26636713	250	3.95	0.33	12	0.02	238.00	2828.00	1289	20231212	-27.08	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1263	-25.57	20231221	778	20.82	20240805	0.59	N	225590	100	26 억	200021	N	N	N	N
66	20241218	161002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	954	19	2	2.03	34086049	36176	56.97	925	961	923	1215	655	935	942.23	0.75	0	-298	991	962	942	913	893	953	904	27	280	100	670	1	1	26636713	254	4.01	0.34	12	0.14	238.00	2828.00	1289	20231212	-25.99	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1263	-24.47	20231221	778	22.62	20240805	0.59	N	225590	100	26 억	199673	N	N	N	N
67	20241218	151007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	954	19	2	2.03	33285643	35337	55.65	925	961	923	1215	655	935	941.95	0.75	0	99	991	962	942	913	893	953	904	27	280	100	670	1	1	26636713	254	4.01	0.34	12	0.13	238.00	2828.00	1289	20231212	-25.99	778	20240805	22.62	1248	-23.56	20240109	778	22.62	20240805	1263	-24.47	20231221	778	22.62	20240805	0.59	N	225590	100	26 억	199673	N	N	N	N
68	20241218	141004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	949	14	2	1.50	25660687	27355	43.08	925	950	923	1215	655	935	938.06	0.75	0	-164	991	962	942	913	893	953	904	27	280	100	670	1	1	26636713	253	3.99	0.34	12	0.10	238.00	2828.00	1289	20231212	-26.38	778	20240805	21.98	1248	-23.96	20240109	778	21.98	20240805	1263	-24.86	20231221	778	21.98	20240805	0.59	N	225590	100	26 억	199673	N	N	N	N
69	20241218	131006	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	941	6	2	0.64	21234189	22671	35.70	925	950	923	1215	655	935	936.62	0.75	0	565	991	962	942	913	893	953	904	27	280	100	670	1	1	26636713	251	3.95	0.33	12	0.09	238.00	2828.00	1289	20231212	-27.00	778	20240805	20.95	1248	-24.60	20240109	778	20.95	20240805	1263	-25.49	20231221	778	20.95	20240805	0.59	N	225590	100	26 억	199673	N	N	N	N
70	20241218	120958	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	934	-1	5	-0.11	17143473	18337	28.88	925	945	923	1215	655	935	934.91	0.75	0	612	991	962	942	913	893	953	904	27	280	100	670	1	1	26636713	249	3.92	0.33	12	0.07	238.00	2828.00	1289	20231212	-27.54	778	20240805	20.05	1248	-25.16	20240109	778	20.05	20240805	1263	-26.05	20231221	778	20.05	20240805	0.59	N	225590	100	26 억	199673	N	N	N	N
71	20241218	111004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	939	4	2	0.43	8839331	9472	14.92	925	945	923	1215	655	935	933.21	0.75	0	84	991	962	942	913	893	953	904	27	280	100	670	1	1	26636713	250	3.95	0.33	12	0.04	238.00	2828.00	1289	20231212	-27.15	778	20240805	20.69	1248	-24.76	20240109	778	20.69	20240805	1263	-25.65	20231221	778	20.69	20240805	0.59	N	225590	100	26 억	199673	N	N	N	N
72	20241218	101005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	939	4	2	0.43	3914449	4205	6.62	925	939	923	1215	655	935	930.90	0.75	0	165	991	962	942	913	893	953	904	27	280	100	670	1	1	26636713	250	3.95	0.33	12	0.02	238.00	2828.00	1289	20231212	-27.15	778	20240805	20.69	1248	-24.76	20240109	778	20.69	20240805	1263	-25.65	20231221	778	20.69	20240805	0.59	N	225590	100	26 억	199673	N	N	N	N
73	20241218	091008	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	935	0	3	0.00	1515440	1638	2.58	925	935	923	1215	655	935	925.17	0.75	0	182	991	962	942	913	893	953	904	27	280	100	670	1	1	26636713	249	3.93	0.33	12	0.01	238.00	2828.00	1289	20231212	-27.46	778	20240805	20.18	1248	-25.08	20240109	778	20.18	20240805	1263	-25.97	20231221	778	20.18	20240805	0.59	N	225590	100	26 억	199673	N	N	N	N
74	20241217	161000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	935	-21	5	-2.20	59845948	63504	106.84	956	971	922	1242	670	956	942.40	0.74	0	1339	974	964	953	943	932	970	949	27	286	100	680	1	1	26636713	249	3.93	0.33	12	0.24	238.00	2828.00	1289	20231212	-27.46	778	20240805	20.18	1248	-25.08	20240109	778	20.18	20240805	1263	-25.97	20231221	778	20.18	20240805	0.62	N	225590	100	26 억	198330	N	N	N	N
75	20241217	151005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	933	-23	5	-2.41	58706719	62285	104.79	956	971	922	1242	670	956	942.55	0.74	0	1855	974	964	953	943	932	970	949	27	286	100	680	1	1	26636713	249	3.92	0.33	12	0.23	238.00	2828.00	1289	20231212	-27.62	778	20240805	19.92	1248	-25.24	20240109	778	19.92	20240805	1263	-26.13	20231221	778	19.92	20240805	0.62	N	225590	100	26 억	198330	N	N	N	N
76	20241217	140956	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	933	-23	5	-2.41	57879383	61398	103.29	956	971	922	1242	670	956	942.69	0.74	0	1857	974	964	953	943	932	970	949	27	286	100	680	1	1	26636713	249	3.92	0.33	12	0.23	238.00	2828.00	1289	20231212	-27.62	778	20240805	19.92	1248	-25.24	20240109	778	19.92	20240805	1263	-26.13	20231221	778	19.92	20240805	0.62	N	225590	100	26 억	198330	N	N	N	N
77	20241217	130952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	933	-23	5	-2.41	51364858	54365	91.46	956	971	926	1242	670	956	944.81	0.74	0	1829	974	964	953	943	932	970	949	27	286	100	680	1	1	26636713	249	3.92	0.33	12	0.20	238.00	2828.00	1289	20231212	-27.62	778	20240805	19.92	1248	-25.24	20240109	778	19.92	20240805	1263	-26.13	20231221	778	19.92	20240805	0.62	N	225590	100	26 억	198330	N	N	N	N
78	20241217	120932	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	933	-23	5	-2.41	49001738	51837	87.21	956	971	926	1242	670	956	945.30	0.74	0	1829	974	964	953	943	932	970	949	27	286	100	680	1	1	26636713	249	3.92	0.33	12	0.19	238.00	2828.00	1289	20231212	-27.62	778	20240805	19.92	1248	-25.24	20240109	778	19.92	20240805	1263	-26.13	20231221	778	19.92	20240805	0.62	N	225590	100	26 억	198330	N	N	N	N
79	20241217	110940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	933	-23	5	-2.41	43287219	45703	76.89	956	971	926	1242	670	956	947.14	0.74	0	2043	974	964	953	943	932	970	949	27	286	100	680	1	1	26636713	249	3.92	0.33	12	0.17	238.00	2828.00	1289	20231212	-27.62	778	20240805	19.92	1248	-25.24	20240109	778	19.92	20240805	1263	-26.13	20231221	778	19.92	20240805	0.62	N	225590	100	26 억	198330	N	N	N	N
80	20241217	100950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	956	0	3	0.00	17569992	18333	30.84	956	971	949	1242	670	956	958.38	0.74	0	361	974	964	953	943	932	970	949	27	286	100	680	1	1	26636713	255	4.02	0.34	12	0.07	238.00	2828.00	1289	20231212	-25.83	778	20240805	22.88	1248	-23.40	20240109	778	22.88	20240805	1263	-24.31	20231221	778	22.88	20240805	0.62	N	225590	100	26 억	198330	N	N	N	N
81	20241217	091002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	970	14	2	1.46	4123743	4311	7.25	956	971	951	1242	670	956	956.56	0.74	0	30	974	964	953	943	932	970	949	27	286	100	680	1	1	26636713	258	4.08	0.34	12	0.02	238.00	2828.00	1289	20231212	-24.75	778	20240805	24.68	1248	-22.28	20240109	778	24.68	20240805	1263	-23.20	20231221	778	24.68	20240805	0.62	N	225590	100	26 억	198330	N	N	N	N
82	20241216	160953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	956	3	2	0.31	56641196	59389	82.76	953	963	942	1238	668	953	953.73	0.74	0	1181	990	971	955	936	920	963	928	27	285	100	680	1	1	26636713	255	4.02	0.34	12	0.22	238.00	2828.00	1289	20231212	-25.83	778	20240805	22.88	1248	-23.40	20240109	778	22.88	20240805	1263	-24.31	20231221	778	22.88	20240805	0.69	N	225590	100	26 억	197170	N	N	N	N
83	20241216	151002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	951	-2	5	-0.21	54823041	57481	80.10	953	963	942	1238	668	953	953.76	0.74	0	1193	990	971	955	936	920	963	928	27	285	100	680	1	1	26636713	253	4.00	0.34	12	0.22	238.00	2828.00	1289	20231212	-26.22	778	20240805	22.24	1248	-23.80	20240109	778	22.24	20240805	1263	-24.70	20231221	778	22.24	20240805	0.69	N	225590	100	26 억	197170	N	N	N	N
84	20241216	141001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	957	4	2	0.42	51658034	54162	75.48	953	963	942	1238	668	953	953.77	0.74	0	1240	990	971	955	936	920	963	928	27	285	100	680	1	1	26636713	255	4.02	0.34	12	0.20	238.00	2828.00	1289	20231212	-25.76	778	20240805	23.01	1248	-23.32	20240109	778	23.01	20240805	1263	-24.23	20231221	778	23.01	20240805	0.69	N	225590	100	26 억	197170	N	N	N	N
85	20241216	131003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	958	5	2	0.52	45939337	48190	67.15	953	963	942	1238	668	953	953.30	0.74	0	5144	990	971	955	936	920	963	928	27	285	100	680	1	1	26636713	255	4.03	0.34	12	0.18	238.00	2828.00	1289	20231212	-25.68	778	20240805	23.14	1248	-23.24	20240109	778	23.14	20240805	1263	-24.15	20231221	778	23.14	20240805	0.69	N	225590	100	26 억	197170	N	N	N	N
86	20241216	121001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	953	0	3	0.00	42030590	44107	61.46	953	963	942	1238	668	953	952.92	0.74	0	5279	990	971	955	936	920	963	928	27	285	100	680	1	1	26636713	254	4.00	0.34	12	0.17	238.00	2828.00	1289	20231212	-26.07	778	20240805	22.49	1248	-23.64	20240109	778	22.49	20240805	1263	-24.54	20231221	778	22.49	20240805	0.69	N	225590	100	26 억	197170	N	N	N	N
87	20241216	111000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	946	-7	5	-0.73	40100596	42082	58.64	953	963	944	1238	668	953	952.92	0.74	0	5261	990	971	955	936	920	963	928	27	285	100	680	1	1	26636713	252	3.97	0.33	12	0.16	238.00	2828.00	1289	20231212	-26.61	778	20240805	21.59	1248	-24.20	20240109	778	21.59	20240805	1263	-25.10	20231221	778	21.59	20240805	0.69	N	225590	100	26 억	197170	N	N	N	N
88	20241216	101001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	955	2	2	0.21	18016191	18864	26.29	953	963	953	1238	668	953	955.06	0.74	0	339	990	971	955	936	920	963	928	27	285	100	680	1	1	26636713	254	4.01	0.34	12	0.07	238.00	2828.00	1289	20231212	-25.91	778	20240805	22.75	1248	-23.48	20240109	778	22.75	20240805	1263	-24.39	20231221	778	22.75	20240805	0.69	N	225590	100	26 억	197170	N	N	N	N
89	20241216	091001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	953	0	3	0.00	3933258	4123	5.75	953	956	953	1238	668	953	953.98	0.74	0	137	990	971	955	936	920	963	928	27	285	100	680	1	1	26636713	254	4.00	0.34	12	0.02	238.00	2828.00	1289	20231212	-26.07	778	20240805	22.49	1248	-23.64	20240109	778	22.49	20240805	1263	-24.54	20231221	778	22.49	20240805	0.69	N	225590	100	26 억	197170	N	N	N	N
90	20241213	160953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	953	6	2	0.63	68449899	71760	68.19	973	974	939	1231	663	947	954.05	0.74	0	714	965	956	938	929	911	960	933	27	284	100	680	1	1	26636713	254	4.00	0.34	12	0.27	238.00	2828.00	1289	20231212	-26.07	778	20240805	22.49	1248	-23.64	20240109	778	22.49	20240805	1278	-25.43	20231213	778	22.49	20240805	0.69	N	225590	100	26 억	196453	N	N	N	N
91	20241213	150959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	945	-2	5	-0.21	66013286	69197	65.75	973	974	939	1231	663	947	954.18	0.74	0	659	965	956	938	929	911	960	933	27	284	100	680	1	1	26636713	252	3.97	0.33	12	0.26	238.00	2828.00	1289	20231212	-26.69	778	20240805	21.47	1248	-24.28	20240109	778	21.47	20240805	1278	-26.06	20231213	778	21.47	20240805	0.69	N	225590	100	26 억	196453	N	N	N	N
92	20241213	140959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	941	-6	5	-0.63	62649699	65643	62.37	973	974	939	1231	663	947	954.61	0.74	0	1194	965	956	938	929	911	960	933	27	284	100	680	1	1	26636713	251	3.95	0.33	12	0.25	238.00	2828.00	1289	20231212	-27.00	778	20240805	20.95	1248	-24.60	20240109	778	20.95	20240805	1278	-26.37	20231213	778	20.95	20240805	0.69	N	225590	100	26 억	196453	N	N	N	N
93	20241213	130959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	948	1	2	0.11	57393153	60082	57.09	973	974	939	1231	663	947	955.50	0.74	0	2245	965	956	938	929	911	960	933	27	284	100	680	1	1	26636713	253	3.98	0.34	12	0.23	238.00	2828.00	1289	20231212	-26.45	778	20240805	21.85	1248	-24.04	20240109	778	21.85	20240805	1278	-25.82	20231213	778	21.85	20240805	0.69	N	225590	100	26 억	196453	N	N	N	N
94	20241213	121000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	955	8	2	0.84	51812327	54214	51.51	973	974	939	1231	663	947	956.00	0.74	0	2491	965	956	938	929	911	960	933	27	284	100	680	1	1	26636713	254	4.01	0.34	12	0.20	238.00	2828.00	1289	20231212	-25.91	778	20240805	22.75	1248	-23.48	20240109	778	22.75	20240805	1278	-25.27	20231213	778	22.75	20240805	0.69	N	225590	100	26 억	196453	N	N	N	N
95	20241213	110957	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	942	-5	5	-0.53	42090383	43999	41.81	973	974	939	1231	663	947	957.04	0.74	0	1660	965	956	938	929	911	960	933	27	284	100	680	1	1	26636713	251	3.96	0.33	12	0.17	238.00	2828.00	1289	20231212	-26.92	778	20240805	21.08	1248	-24.52	20240109	778	21.08	20240805	1278	-26.29	20231213	778	21.08	20240805	0.69	N	225590	100	26 억	196453	N	N	N	N
96	20241213	100950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	951	4	2	0.42	40321788	42120	40.02	973	974	942	1231	663	947	957.77	0.74	0	1739	965	956	938	929	911	960	933	27	284	100	680	1	1	26636713	253	4.00	0.34	12	0.16	238.00	2828.00	1289	20231212	-26.22	778	20240805	22.24	1248	-23.80	20240109	778	22.24	20240805	1278	-25.59	20231213	778	22.24	20240805	0.69	N	225590	100	26 억	196453	N	N	N	N
97	20241213	090959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	967	20	2	2.11	19963717	20694	19.66	973	974	949	1231	663	947	966.41	0.74	0	-155	965	956	938	929	911	960	933	27	284	100	680	1	1	26636713	258	4.06	0.34	12	0.08	238.00	2828.00	1289	20231212	-24.98	778	20240805	24.29	1248	-22.52	20240109	778	24.29	20240805	1278	-24.33	20231213	778	24.29	20240805	0.69	N	225590	100	26 억	196453	N	N	N	N
98	20241212	160959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	947	18	2	1.94	72406180	77379	81.35	936	947	920	1207	651	929	935.11	0.74	0	-348	975	951	929	905	883	964	918	27	278	100	660	1	1	26636713	252	3.98	0.33	12	0.29	238.00	2828.00	1289	20231212	-26.53	778	20240805	21.72	1248	-24.12	20240109	778	21.72	20240805	1289	-26.53	20231212	778	21.72	20240805	0.69	N	225590	100	26 억	196744	N	N	N	N
99	20241212	150952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	941	12	2	1.29	55231917	59225	62.26	936	945	920	1207	651	929	932.58	0.74	0	-151	975	951	929	905	883	964	918	27	278	100	660	1	1	26636713	251	3.95	0.33	12	0.22	238.00	2828.00	1289	20231212	-27.00	778	20240805	20.95	1248	-24.60	20240109	778	20.95	20240805	1289	-27.00	20231212	778	20.95	20240805	0.69	N	225590	100	26 억	196744	N	N	N	N
100	20241212	140951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	929	0	3	0.00	49207182	52752	55.46	936	945	920	1207	651	929	932.80	0.74	0	-381	975	951	929	905	883	964	918	27	278	100	660	1	1	26636713	247	3.90	0.33	12	0.20	238.00	2828.00	1289	20231212	-27.93	778	20240805	19.41	1248	-25.56	20240109	778	19.41	20240805	1289	-27.93	20231212	778	19.41	20240805	0.69	N	225590	100	26 억	196744	N	N	N	N
101	20241212	130939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	922	-7	5	-0.75	41873236	44804	47.10	936	945	921	1207	651	929	934.59	0.74	0	255	975	951	929	905	883	964	918	27	278	100	660	1	1	26636713	246	3.87	0.33	12	0.17	238.00	2828.00	1289	20231212	-28.47	778	20240805	18.51	1248	-26.12	20240109	778	18.51	20240805	1289	-28.47	20231212	778	18.51	20240805	0.69	N	225590	100	26 억	196744	N	N	N	N
102	20241212	120934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	923	-6	5	-0.65	39646236	42390	44.56	936	945	922	1207	651	929	935.27	0.74	0	255	975	951	929	905	883	964	918	27	278	100	660	1	1	26636713	246	3.88	0.33	12	0.16	238.00	2828.00	1289	20231212	-28.39	778	20240805	18.64	1248	-26.04	20240109	778	18.64	20240805	1289	-28.39	20231212	778	18.64	20240805	0.69	N	225590	100	26 억	196744	N	N	N	N
103	20241212	110946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	924	-5	5	-0.54	37104119	39635	41.67	936	945	924	1207	651	929	936.15	0.74	0	212	975	951	929	905	883	964	918	27	278	100	660	1	1	26636713	246	3.88	0.33	12	0.15	238.00	2828.00	1289	20231212	-28.32	778	20240805	18.77	1248	-25.96	20240109	778	18.77	20240805	1289	-28.32	20231212	778	18.77	20240805	0.69	N	225590	100	26 억	196744	N	N	N	N
104	20241212	100943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	932	3	2	0.32	29676226	31639	33.26	936	945	929	1207	651	929	937.96	0.74	0	280	975	951	929	905	883	964	918	27	278	100	660	1	1	26636713	248	3.92	0.33	12	0.12	238.00	2828.00	1289	20231212	-27.70	778	20240805	19.79	1248	-25.32	20240109	778	19.79	20240805	1289	-27.70	20231212	778	19.79	20240805	0.69	N	225590	100	26 억	196744	N	N	N	N
105	20241212	090952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	942	13	2	1.40	7084950	7569	7.96	936	942	936	1207	651	929	936.05	0.74	0	-127	975	951	929	905	883	964	918	27	278	100	660	1	1	26636713	251	3.96	0.33	12	0.03	238.00	2828.00	1289	20231212	-26.92	778	20240805	21.08	1248	-24.52	20240109	778	21.08	20240805	1289	-26.92	20231212	778	21.08	20240805	0.69	N	225590	100	26 억	196744	N	N	N	N
106	20241211	160945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	929	22	2	2.43	88668752	95122	132.28	910	953	907	1179	635	907	932.21	0.74	0	578	933	920	905	892	877	926	898	27	272	100	650	1	1	26636713	247	3.90	0.33	12	0.36	238.00	2828.00	1305	20231204	-28.81	778	20240805	19.41	1248	-25.56	20240109	778	19.41	20240805	1289	-27.93	20231212	778	19.41	20240805	0.74	N	225590	100	26 억	196164	N	N	N	N
107	20241211	150934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	945	38	2	4.19	80202960	86031	119.64	910	953	907	1179	635	907	932.26	0.74	0	576	933	920	905	892	877	926	898	27	272	100	650	1	1	26636713	252	3.97	0.33	12	0.32	238.00	2828.00	1305	20231204	-27.59	778	20240805	21.47	1248	-24.28	20240109	778	21.47	20240805	1289	-26.69	20231212	778	21.47	20240805	0.74	N	225590	100	26 억	196164	N	N	N	N
108	20241211	140952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	944	37	2	4.08	76287328	81882	113.87	910	953	907	1179	635	907	931.67	0.74	0	390	933	920	905	892	877	926	898	27	272	100	650	1	1	26636713	251	3.97	0.33	12	0.31	238.00	2828.00	1305	20231204	-27.66	778	20240805	21.34	1248	-24.36	20240109	778	21.34	20240805	1289	-26.76	20231212	778	21.34	20240805	0.74	N	225590	100	26 억	196164	N	N	N	N
109	20241211	130954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	947	40	2	4.41	75207413	80730	112.27	910	953	907	1179	635	907	931.59	0.74	0	390	933	920	905	892	877	926	898	27	272	100	650	1	1	26636713	252	3.98	0.33	12	0.30	238.00	2828.00	1305	20231204	-27.43	778	20240805	21.72	1248	-24.12	20240109	778	21.72	20240805	1289	-26.53	20231212	778	21.72	20240805	0.74	N	225590	100	26 억	196164	N	N	N	N
110	20241211	120955	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	922	15	2	1.65	41292115	44773	62.26	910	934	907	1179	635	907	922.25	0.74	0	1623	933	920	905	892	877	926	898	27	272	100	650	1	1	26636713	246	3.87	0.33	12	0.17	238.00	2828.00	1305	20231204	-29.35	778	20240805	18.51	1248	-26.12	20240109	778	18.51	20240805	1289	-28.47	20231212	778	18.51	20240805	0.74	N	225590	100	26 억	196164	N	N	N	N
111	20241211	110951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	930	23	2	2.54	40353486	43752	60.84	910	934	907	1179	635	907	922.32	0.74	0	1623	933	920	905	892	877	926	898	27	272	100	650	1	1	26636713	248	3.91	0.33	12	0.16	238.00	2828.00	1305	20231204	-28.74	778	20240805	19.54	1248	-25.48	20240109	778	19.54	20240805	1289	-27.85	20231212	778	19.54	20240805	0.74	N	225590	100	26 억	196164	N	N	N	N
112	20241211	100953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	921	14	2	1.54	30689380	33325	46.34	910	934	907	1179	635	907	920.91	0.74	0	557	933	920	905	892	877	926	898	27	272	100	650	1	1	26636713	245	3.87	0.33	12	0.13	238.00	2828.00	1305	20231204	-29.43	778	20240805	18.38	1248	-26.20	20240109	778	18.38	20240805	1289	-28.55	20231212	778	18.38	20240805	0.74	N	225590	100	26 억	196164	N	N	N	N
113	20241211	090957	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	907	0	3	0.00	4358607	4797	6.67	910	910	907	1179	635	907	908.61	0.74	0	-2	933	920	905	892	877	926	898	27	272	100	650	1	1	26636713	242	3.81	0.32	12	0.02	238.00	2828.00	1305	20231204	-30.50	778	20240805	16.58	1248	-27.32	20240109	778	16.58	20240805	1289	-29.64	20231212	778	16.58	20240805	0.74	N	225590	100	26 억	196164	N	N	N	N
114	20241210	160943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	907	15	2	1.68	64651769	71909	87.83	892	918	890	1159	625	892	898.98	0.74	0	-2102	942	916	893	867	844	905	856	27	267	100	640	1	1	26636713	242	3.81	0.32	12	0.27	238.00	2828.00	1305	20231204	-30.50	778	20240805	16.58	1248	-27.32	20240109	778	16.58	20240805	1289	-29.64	20231212	778	16.58	20240805	0.74	N	225590	100	26 억	198265	N	N	N	N
115	20241210	150946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	913	21	2	2.35	55652866	62011	75.74	892	914	890	1159	625	892	897.47	0.74	0	-2377	942	916	893	867	844	905	856	27	267	100	640	1	1	26636713	243	3.84	0.32	12	0.23	238.00	2828.00	1305	20231204	-30.04	778	20240805	17.35	1248	-26.84	20240109	778	17.35	20240805	1289	-29.17	20231212	778	17.35	20240805	0.74	N	225590	100	26 억	198265	N	N	N	N
116	20241210	140946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	900	8	2	0.90	54586931	60840	74.31	892	910	890	1159	625	892	897.22	0.74	0	-2333	942	916	893	867	844	905	856	27	267	100	640	1	1	26636713	240	3.78	0.32	12	0.23	238.00	2828.00	1305	20231204	-31.03	778	20240805	15.68	1248	-27.88	20240109	778	15.68	20240805	1289	-30.18	20231212	778	15.68	20240805	0.74	N	225590	100	26 억	198265	N	N	N	N
117	20241210	130946	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	899	7	2	0.78	51446426	57362	70.06	892	910	890	1159	625	892	896.87	0.74	0	-1672	942	916	893	867	844	905	856	27	267	100	640	1	1	26636713	239	3.78	0.32	12	0.22	238.00	2828.00	1305	20231204	-31.11	778	20240805	15.55	1248	-27.96	20240109	778	15.55	20240805	1289	-30.26	20231212	778	15.55	20240805	0.74	N	225590	100	26 억	198265	N	N	N	N
118	20241210	120945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	906	14	2	1.57	44889089	50103	61.20	892	910	890	1159	625	892	895.94	0.74	0	-2248	942	916	893	867	844	905	856	27	267	100	640	1	1	26636713	241	3.81	0.32	12	0.19	238.00	2828.00	1305	20231204	-30.57	778	20240805	16.45	1248	-27.40	20240109	778	16.45	20240805	1289	-29.71	20231212	778	16.45	20240805	0.74	N	225590	100	26 억	198265	N	N	N	N
119	20241210	110945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	901	9	2	1.01	42680289	47669	58.22	892	906	890	1159	625	892	895.35	0.74	0	-2209	942	916	893	867	844	905	856	27	267	100	640	1	1	26636713	240	3.79	0.32	12	0.18	238.00	2828.00	1305	20231204	-30.96	778	20240805	15.81	1248	-27.80	20240109	778	15.81	20240805	1289	-30.10	20231212	778	15.81	20240805	0.74	N	225590	100	26 억	198265	N	N	N	N
120	20241210	100945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	896	4	2	0.45	33665294	37644	45.98	892	906	890	1159	625	892	894.31	0.74	0	-2040	942	916	893	867	844	905	856	27	267	100	640	1	1	26636713	239	3.76	0.32	12	0.14	238.00	2828.00	1305	20231204	-31.34	778	20240805	15.17	1248	-28.21	20240109	778	15.17	20240805	1289	-30.49	20231212	778	15.17	20240805	0.74	N	225590	100	26 억	198265	N	N	N	N
121	20241210	090952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	897	5	2	0.56	10832952	12112	14.79	892	897	892	1159	625	892	894.40	0.74	0	-1	942	916	893	867	844	905	856	27	267	100	640	1	1	26636713	239	3.77	0.32	12	0.05	238.00	2828.00	1305	20231204	-31.26	778	20240805	15.30	1248	-28.12	20240109	778	15.30	20240805	1289	-30.41	20231212	778	15.30	20240805	0.74	N	225590	100	26 억	198265	N	N	N	N
122	20241209	160942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	892	-28	5	-3.04	72498616	81873	115.20	919	919	870	1196	644	920	885.50	0.75	0	-112	954	936	905	887	856	946	897	27	276	100	660	1	1	26636713	238	3.75	0.32	12	0.31	238.00	2828.00	1310	20231130	-31.91	778	20240805	14.65	1248	-28.53	20240109	778	14.65	20240805	1289	-30.80	20231212	778	14.65	20240805	0.74	N	225590	100	26 억	198737	N	N	N	N
123	20241209	150943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	882	-38	5	-4.13	71494718	80745	113.61	919	919	870	1196	644	920	885.44	0.75	0	-498	954	936	905	887	856	946	897	27	276	100	660	1	1	26636713	235	3.71	0.31	12	0.30	238.00	2828.00	1310	20231130	-32.67	778	20240805	13.37	1248	-29.33	20240109	778	13.37	20240805	1289	-31.57	20231212	778	13.37	20240805	0.74	N	225590	100	26 억	198737	N	N	N	N
124	20241209	140944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	895	-25	5	-2.72	67387599	76119	107.10	919	919	870	1196	644	920	885.29	0.75	0	-195	954	936	905	887	856	946	897	27	276	100	660	1	1	26636713	238	3.76	0.32	12	0.29	238.00	2828.00	1310	20231130	-31.68	778	20240805	15.04	1248	-28.29	20240109	778	15.04	20240805	1289	-30.57	20231212	778	15.04	20240805	0.74	N	225590	100	26 억	198737	N	N	N	N
125	20241209	130947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	881	-39	5	-4.24	47408184	53454	75.21	919	919	871	1196	644	920	886.90	0.75	0	780	954	936	905	887	856	946	897	27	276	100	660	1	1	26636713	235	3.70	0.31	12	0.20	238.00	2828.00	1310	20231130	-32.75	778	20240805	13.24	1248	-29.41	20240109	778	13.24	20240805	1289	-31.65	20231212	778	13.24	20240805	0.74	N	225590	100	26 억	198737	N	N	N	N
126	20241209	120943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	875	-45	5	-4.89	40542813	45623	64.19	919	919	871	1196	644	920	888.65	0.75	0	1982	954	936	905	887	856	946	897	27	276	100	660	1	1	26636713	233	3.68	0.31	12	0.17	238.00	2828.00	1310	20231130	-33.21	778	20240805	12.47	1248	-29.89	20240109	778	12.47	20240805	1289	-32.12	20231212	778	12.47	20240805	0.74	N	225590	100	26 억	198737	N	N	N	N
127	20241209	110944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	880	-40	5	-4.35	33412615	37507	52.77	919	919	871	1196	644	920	890.84	0.75	0	2293	954	936	905	887	856	946	897	27	276	100	660	1	1	26636713	234	3.70	0.31	12	0.14	238.00	2828.00	1310	20231130	-32.82	778	20240805	13.11	1248	-29.49	20240109	778	13.11	20240805	1289	-31.73	20231212	778	13.11	20240805	0.74	N	225590	100	26 억	198737	N	N	N	N
128	20241209	100941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	881	-39	5	-4.24	25870879	28952	40.74	919	919	871	1196	644	920	893.58	0.75	0	2541	954	936	905	887	856	946	897	27	276	100	660	1	1	26636713	235	3.70	0.31	12	0.11	238.00	2828.00	1310	20231130	-32.75	778	20240805	13.24	1248	-29.41	20240109	778	13.24	20240805	1289	-31.65	20231212	778	13.24	20240805	0.74	N	225590	100	26 억	198737	N	N	N	N
129	20241209	090936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	912	-8	5	-0.87	10539932	11570	16.28	919	919	871	1196	644	920	910.97	0.75	0	238	954	936	905	887	856	946	897	27	276	100	660	1	1	26636713	243	3.83	0.32	12	0.04	238.00	2828.00	1310	20231130	-30.38	778	20240805	17.22	1248	-26.92	20240109	778	17.22	20240805	1289	-29.25	20231212	778	17.22	20240805	0.74	N	225590	100	26 억	198737	N	N	N	N
130	20241206	160935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	920	2	2	0.22	63963559	71071	102.34	918	923	874	1193	643	918	899.55	0.74	0	423	943	930	911	898	879	921	889	27	275	100	660	1	1	26636713	245	3.87	0.33	12	0.27	238.00	2828.00	1310	20231130	-29.77	778	20240805	18.25	1248	-26.28	20240109	778	18.25	20240805	1289	-28.63	20231212	778	18.25	20240805	0.74	N	225590	100	26 억	198312	N	N	N	N
131	20241206	150939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	917	-1	5	-0.11	57384818	63888	92.00	918	923	874	1193	643	918	898.21	0.74	0	459	943	930	911	898	879	921	889	27	275	100	660	1	1	26636713	244	3.85	0.32	12	0.24	238.00	2828.00	1310	20231130	-30.00	778	20240805	17.87	1248	-26.52	20240109	778	17.87	20240805	1289	-28.86	20231212	778	17.87	20240805	0.74	N	225590	100	26 억	198312	N	N	N	N
132	20241206	140936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	895	-23	5	-2.51	53751391	59886	86.24	918	923	874	1193	643	918	897.56	0.74	0	723	943	930	911	898	879	921	889	27	275	100	660	1	1	26636713	238	3.76	0.32	12	0.22	238.00	2828.00	1310	20231130	-31.68	778	20240805	15.04	1248	-28.29	20240109	778	15.04	20240805	1289	-30.57	20231212	778	15.04	20240805	0.74	N	225590	100	26 억	198312	N	N	N	N
133	20241206	130937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	908	-10	5	-1.09	47726129	53131	76.51	918	923	874	1193	643	918	898.27	0.74	0	563	943	930	911	898	879	921	889	27	275	100	660	1	1	26636713	242	3.82	0.32	12	0.20	238.00	2828.00	1310	20231130	-30.69	778	20240805	16.71	1248	-27.24	20240109	778	16.71	20240805	1289	-29.56	20231212	778	16.71	20240805	0.74	N	225590	100	26 억	198312	N	N	N	N
134	20241206	120932	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	902	-16	5	-1.74	46467977	51737	74.50	918	923	874	1193	643	918	898.16	0.74	0	565	943	930	911	898	879	921	889	27	275	100	660	1	1	26636713	240	3.79	0.32	12	0.19	238.00	2828.00	1310	20231130	-31.15	778	20240805	15.94	1248	-27.72	20240109	778	15.94	20240805	1289	-30.02	20231212	778	15.94	20240805	0.74	N	225590	100	26 억	198312	N	N	N	N
135	20241206	110928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	894	-24	5	-2.61	43901610	48867	70.37	918	923	874	1193	643	918	898.39	0.74	0	597	943	930	911	898	879	921	889	27	275	100	660	1	1	26636713	238	3.76	0.32	12	0.18	238.00	2828.00	1310	20231130	-31.76	778	20240805	14.91	1248	-28.37	20240109	778	14.91	20240805	1289	-30.64	20231212	778	14.91	20240805	0.74	N	225590	100	26 억	198312	N	N	N	N
136	20241206	100929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	901	-17	5	-1.85	34756537	38661	55.67	918	923	874	1193	643	918	899.01	0.74	0	-579	943	930	911	898	879	921	889	27	275	100	660	1	1	26636713	240	3.79	0.32	12	0.15	238.00	2828.00	1310	20231130	-31.22	778	20240805	15.81	1248	-27.80	20240109	778	15.81	20240805	1289	-30.10	20231212	778	15.81	20240805	0.74	N	225590	100	26 억	198312	N	N	N	N
137	20241206	090935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	918	0	3	0.00	9124007	9939	14.31	918	923	918	1193	643	918	918.00	0.74	0	-472	943	930	911	898	879	921	889	27	275	100	660	1	1	26636713	245	3.86	0.32	12	0.04	238.00	2828.00	1310	20231130	-29.92	778	20240805	17.99	1248	-26.44	20240109	778	17.99	20240805	1289	-28.78	20231212	778	17.99	20240805	0.74	N	225590	100	26 억	198312	N	N	N	N
138	20241205	160917	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	918	-1	5	-0.11	63350715	69444	69.87	919	924	892	1194	644	919	912.26	0.75	0	-1723	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	245	3.86	0.32	12	0.26	238.00	2828.00	1310	20231130	-29.92	778	20240805	17.99	1248	-26.44	20240109	778	17.99	20240805	1289	-28.78	20231212	778	17.99	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
139	20241205	150924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	919	0	3	0.00	62147407	68137	68.56	919	924	892	1194	644	919	912.09	0.75	0	-1606	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	245	3.86	0.32	12	0.26	238.00	2828.00	1310	20231130	-29.85	778	20240805	18.12	1248	-26.36	20240109	778	18.12	20240805	1289	-28.70	20231212	778	18.12	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
140	20241205	140910	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	902	-17	5	-1.85	54080600	59327	59.69	919	924	892	1194	644	919	911.57	0.75	0	-1120	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	240	3.79	0.32	12	0.22	238.00	2828.00	1310	20231130	-31.15	778	20240805	15.94	1248	-27.72	20240109	778	15.94	20240805	1289	-30.02	20231212	778	15.94	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
141	20241205	130919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	908	-11	5	-1.20	33744616	36891	37.12	919	923	904	1194	644	919	914.71	0.75	0	-1392	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	242	3.82	0.32	12	0.14	238.00	2828.00	1310	20231130	-30.69	778	20240805	16.71	1248	-27.24	20240109	778	16.71	20240805	1289	-29.56	20231212	778	16.71	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
142	20241205	120919	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	916	-3	5	-0.33	28782168	31447	31.64	919	923	904	1194	644	919	915.26	0.75	0	-595	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	244	3.85	0.32	12	0.12	238.00	2828.00	1310	20231130	-30.08	778	20240805	17.74	1248	-26.60	20240109	778	17.74	20240805	1289	-28.94	20231212	778	17.74	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
143	20241205	110918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	908	-11	5	-1.20	22132548	24111	24.26	919	923	908	1194	644	919	917.94	0.75	0	-421	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	242	3.82	0.32	12	0.09	238.00	2828.00	1310	20231130	-30.69	778	20240805	16.71	1248	-27.24	20240109	778	16.71	20240805	1289	-29.56	20231212	778	16.71	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
144	20241205	100915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	908	-11	5	-1.20	19631869	21364	21.50	919	923	908	1194	644	919	918.92	0.75	0	-334	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	242	3.82	0.32	12	0.08	238.00	2828.00	1310	20231130	-30.69	778	20240805	16.71	1248	-27.24	20240109	778	16.71	20240805	1289	-29.56	20231212	778	16.71	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
145	20241205	090923	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	919	0	3	0.00	7325093	7967	8.02	919	923	919	1194	644	919	919.43	0.75	0	-782	978	948	910	880	842	929	861	27	275	100	660	1	1	26636713	245	3.86	0.32	12	0.03	238.00	2828.00	1310	20231130	-29.85	778	20240805	18.12	1248	-26.36	20240109	778	18.12	20240805	1289	-28.70	20231212	778	18.12	20240805	0.75	N	225590	100	26 억	199261	N	N	N	N
146	20241204	160903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	919	-21	5	-2.23	90980066	99385	55.75	931	940	872	1222	658	940	915.43	0.75	0	-3974	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	245	3.86	0.32	12	0.37	238.00	2828.00	1310	20231130	-29.85	778	20240805	18.12	1248	-26.36	20240109	778	18.12	20240805	1305	-29.58	20231204	778	18.12	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
147	20241204	150903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	923	-17	5	-1.81	88041118	96188	53.95	931	940	872	1222	658	940	915.30	0.75	0	-3974	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	246	3.88	0.33	12	0.36	238.00	2828.00	1310	20231130	-29.54	778	20240805	18.64	1248	-26.04	20240109	778	18.64	20240805	1305	-29.27	20231204	778	18.64	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
148	20241204	140905	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	914	-26	5	-2.77	69565567	76348	42.83	931	934	872	1222	658	940	911.16	0.75	0	-1808	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	243	3.84	0.32	12	0.29	238.00	2828.00	1310	20231130	-30.23	778	20240805	17.48	1248	-26.76	20240109	778	17.48	20240805	1305	-29.96	20231204	778	17.48	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
149	20241204	130857	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	905	-35	5	-3.72	63571565	69787	39.15	931	934	872	1222	658	940	910.94	0.75	0	-1101	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	241	3.80	0.32	12	0.26	238.00	2828.00	1310	20231130	-30.92	778	20240805	16.32	1248	-27.48	20240109	778	16.32	20240805	1305	-30.65	20231204	778	16.32	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
150	20241204	120853	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	913	-27	5	-2.87	45276539	49653	27.85	931	934	872	1222	658	940	911.86	0.75	0	-1050	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	243	3.84	0.32	12	0.19	238.00	2828.00	1310	20231130	-30.31	778	20240805	17.35	1248	-26.84	20240109	778	17.35	20240805	1305	-30.04	20231204	778	17.35	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
151	20241204	110846	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	914	-26	5	-2.77	43202378	47376	26.57	931	934	872	1222	658	940	911.90	0.75	0	-994	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	243	3.84	0.32	12	0.18	238.00	2828.00	1310	20231130	-30.23	778	20240805	17.48	1248	-26.76	20240109	778	17.48	20240805	1305	-29.96	20231204	778	17.48	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
152	20241204	100849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	926	-14	5	-1.49	20602811	22211	12.46	931	934	917	1222	658	940	927.59	0.75	0	-55	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	247	3.89	0.33	12	0.08	238.00	2828.00	1310	20231130	-29.31	778	20240805	19.02	1248	-25.80	20240109	778	19.02	20240805	1305	-29.04	20231204	778	19.02	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
153	20241204	090909	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	929	-11	5	-1.17	11219707	12079	6.78	931	934	919	1222	658	940	928.86	0.75	0	469	985	962	922	899	859	974	911	27	282	100	670	1	1	26636713	247	3.90	0.33	12	0.05	238.00	2828.00	1310	20231130	-29.08	778	20240805	19.41	1248	-25.56	20240109	778	19.41	20240805	1305	-28.81	20231204	778	19.41	20240805	0.75	N	225590	100	26 억	200286	N	N	N	N
154	20241203	160941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	940	40	2	4.44	164344018	178232	153.96	891	945	882	1170	630	900	921.92	0.74	0	1763	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	250	3.95	0.33	12	0.67	238.00	2828.00	1310	20231130	-28.24	778	20240805	20.82	1248	-24.68	20240109	778	20.82	20240805	1305	-27.97	20231204	778	20.82	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
155	20241203	151017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	932	32	2	3.56	143824543	156290	135.01	891	945	882	1170	630	900	920.24	0.74	0	609	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	248	3.92	0.33	12	0.59	238.00	2828.00	1310	20231130	-28.85	778	20240805	19.79	1248	-25.32	20240109	778	19.79	20240805	1305	-28.58	20231204	778	19.79	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
156	20241203	140957	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	924	24	2	2.67	132776507	144396	124.73	891	945	882	1170	630	900	919.53	0.74	0	1196	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	246	3.88	0.33	12	0.54	238.00	2828.00	1310	20231130	-29.47	778	20240805	18.77	1248	-25.96	20240109	778	18.77	20240805	1305	-29.20	20231204	778	18.77	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
157	20241203	131000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	916	16	2	1.78	95051533	103772	89.64	891	945	882	1170	630	900	915.97	0.74	0	1053	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	244	3.85	0.32	12	0.39	238.00	2828.00	1310	20231130	-30.08	778	20240805	17.74	1248	-26.60	20240109	778	17.74	20240805	1305	-29.81	20231204	778	17.74	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
158	20241203	121011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	912	12	2	1.33	92923204	101442	87.63	891	945	882	1170	630	900	916.02	0.74	0	879	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	243	3.83	0.32	12	0.38	238.00	2828.00	1310	20231130	-30.38	778	20240805	17.22	1248	-26.92	20240109	778	17.22	20240805	1305	-30.11	20231204	778	17.22	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
159	20241203	110954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	912	12	2	1.33	90590980	98887	85.42	891	945	882	1170	630	900	916.11	0.74	0	756	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	243	3.83	0.32	12	0.37	238.00	2828.00	1310	20231130	-30.38	778	20240805	17.22	1248	-26.92	20240109	778	17.22	20240805	1305	-30.11	20231204	778	17.22	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
160	20241203	100939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	912	12	2	1.33	88290886	96372	83.25	891	945	882	1170	630	900	916.15	0.74	0	1140	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	243	3.83	0.32	12	0.36	238.00	2828.00	1310	20231130	-30.38	778	20240805	17.22	1248	-26.92	20240109	778	17.22	20240805	1305	-30.11	20231204	778	17.22	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
161	20241203	090930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	882	-18	5	-2.00	15318229	17228	14.88	891	895	882	1170	630	900	889.15	0.74	0	1241	926	912	886	872	846	920	880	27	270	100	640	1	1	26636713	235	3.71	0.31	12	0.06	238.00	2828.00	1310	20231130	-32.67	778	20240805	13.37	1248	-29.33	20240109	778	13.37	20240805	1305	-32.41	20231204	778	13.37	20240805	0.75	N	225590	100	26 억	198100	N	N	N	N
162	20241202	160916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	900	0	3	0.00	102864125	115763	377.07	900	900	860	1170	630	900	888.46	0.74	0	928	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	240	3.78	0.32	12	0.43	238.00	2828.00	1315	20231123	-31.56	778	20240805	15.68	1248	-27.88	20240109	778	15.68	20240805	1305	-31.03	20231204	778	15.68	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
163	20241202	151023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	898	-2	5	-0.22	97587843	109874	357.88	900	900	860	1170	630	900	888.06	0.74	0	1684	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	239	3.77	0.32	12	0.41	238.00	2828.00	1315	20231123	-31.71	778	20240805	15.42	1248	-28.04	20240109	778	15.42	20240805	1305	-31.19	20231204	778	15.42	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
164	20241202	140951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	896	-4	5	-0.44	81862975	92339	300.77	900	900	860	1170	630	900	886.38	0.74	0	2629	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	239	3.76	0.32	12	0.35	238.00	2828.00	1315	20231123	-31.86	778	20240805	15.17	1248	-28.21	20240109	778	15.17	20240805	1305	-31.34	20231204	778	15.17	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
165	20241202	130927	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	895	-5	5	-0.56	80736674	91080	296.67	900	900	860	1170	630	900	886.27	0.74	0	2606	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	238	3.76	0.32	12	0.34	238.00	2828.00	1315	20231123	-31.94	778	20240805	15.04	1248	-28.29	20240109	778	15.04	20240805	1305	-31.42	20231204	778	15.04	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
166	20241202	120948	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	887	-13	5	-1.44	73099381	82466	268.61	900	900	860	1170	630	900	886.23	0.74	0	2652	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	236	3.73	0.31	12	0.31	238.00	2828.00	1315	20231123	-32.55	778	20240805	14.01	1248	-28.93	20240109	778	14.01	20240805	1305	-32.03	20231204	778	14.01	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
167	20241202	110855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	883	-17	5	-1.89	68546935	77352	251.95	900	900	860	1170	630	900	885.97	0.74	0	4188	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	235	3.71	0.31	12	0.29	238.00	2828.00	1315	20231123	-32.85	778	20240805	13.50	1248	-29.25	20240109	778	13.50	20240805	1305	-32.34	20231204	778	13.50	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
168	20241202	100908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	873	-27	5	-3.00	55691808	62645	204.05	900	900	860	1170	630	900	888.81	0.74	0	3441	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	233	3.67	0.31	12	0.24	238.00	2828.00	1315	20231123	-33.61	778	20240805	12.21	1248	-30.05	20240109	778	12.21	20240805	1305	-33.10	20231204	778	12.21	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N
169	20241202	090904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	897	-3	5	-0.33	15521645	17264	56.23	900	900	893	1170	630	900	899.01	0.74	0	375	923	911	898	886	873	917	892	27	270	100	640	1	1	26636713	239	3.77	0.32	12	0.06	238.00	2828.00	1315	20231123	-31.79	778	20240805	15.30	1248	-28.12	20240109	778	15.30	20240805	1305	-31.26	20231204	778	15.30	20240805	0.75	N	225590	100	26 억	196700	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History