KissMeData/267790/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

70 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	161131	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	-85	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22130	N	N	N	N
3	20241231	151115	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	-85	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22130	N	N	N	N
4	20241231	141130	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	-85	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22130	N	N	N	N
5	20241231	131131	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	-85	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22130	N	N	N	N
6	20241231	121130	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	-85	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22130	N	N	N	N
7	20241231	111129	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	-85	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22130	N	N	N	N
8	20241231	101123	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	-85	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22130	N	N	N	N
9	20241231	091126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	-85	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22130	N	N	N	N
10	20241230	161124	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	51304900	10962	94.27	4805	4805	4620	6180	3335	4760	4680.25	0.28	0	-88	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.14	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22215	N	N	N	N
11	20241230	151127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4630	-130	5	-2.73	47473230	10136	87.17	4805	4805	4620	6180	3335	4760	4683.63	0.28	0	62	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	365	6.07	1.08	12	0.13	763.00	4295.00	8150	20240124	-43.19	4155	20241114	11.43	8150	-43.19	20240124	4155	11.43	20241114	8150	-43.19	20240124	4155	11.43	20241114	0.03	N	267790	500	39 억	22215	N	N	N	N
12	20241230	141127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4640	-120	5	-2.52	43553465	9289	79.88	4805	4805	4640	6180	3335	4760	4688.71	0.28	0	104	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	366	6.08	1.08	12	0.12	763.00	4295.00	8150	20240124	-43.07	4155	20241114	11.67	8150	-43.07	20240124	4155	11.67	20241114	8150	-43.07	20240124	4155	11.67	20241114	0.03	N	267790	500	39 억	22215	N	N	N	N
13	20241230	131128	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4650	-110	5	-2.31	34884060	7423	63.84	4805	4805	4650	6180	3335	4760	4699.46	0.28	0	149	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	367	6.09	1.08	12	0.09	763.00	4295.00	8150	20240124	-42.94	4155	20241114	11.91	8150	-42.94	20240124	4155	11.91	20241114	8150	-42.94	20240124	4155	11.91	20241114	0.03	N	267790	500	39 억	22215	N	N	N	N
14	20241230	121123	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4655	-105	5	-2.21	32582915	6929	59.59	4805	4805	4650	6180	3335	4760	4702.40	0.28	0	202	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	367	6.10	1.08	12	0.09	763.00	4295.00	8150	20240124	-42.88	4155	20241114	12.03	8150	-42.88	20240124	4155	12.03	20241114	8150	-42.88	20240124	4155	12.03	20241114	0.03	N	267790	500	39 억	22215	N	N	N	N
15	20241230	111126	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4660	-100	5	-2.10	26136200	5547	47.70	4805	4805	4660	6180	3335	4760	4711.77	0.28	0	233	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	368	6.11	1.08	12	0.07	763.00	4295.00	8150	20240124	-42.82	4155	20241114	12.15	8150	-42.82	20240124	4155	12.15	20241114	8150	-42.82	20240124	4155	12.15	20241114	0.03	N	267790	500	39 억	22215	N	N	N	N
16	20241230	101125	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4725	-35	5	-0.74	17520030	3713	31.93	4805	4805	4680	6180	3335	4760	4718.56	0.28	0	375	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	373	6.19	1.10	12	0.05	763.00	4295.00	8150	20240124	-42.02	4155	20241114	13.72	8150	-42.02	20240124	4155	13.72	20241114	8150	-42.02	20240124	4155	13.72	20241114	0.03	N	267790	500	39 억	22215	N	N	N	N
17	20241230	091127	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	4705	-55	5	-1.16	5697175	1211	10.41	4805	4805	4680	6180	3335	4760	4704.52	0.28	0	323	5016	4887	4806	4677	4596	4847	4637	39	1420	500	3330	5	1	7888500	371	6.17	1.10	12	0.02	763.00	4295.00	8150	20240124	-42.27	4155	20241114	13.24	8150	-42.27	20240124	4155	13.24	20241114	8150	-42.27	20240124	4155	13.24	20241114	0.03	N	267790	500	39 억	22215	N	N	N	N
18	20241227	161121	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4760	-175	5	-3.55	55869635	11628	56.35	4935	4935	4725	6410	3455	4935	4804.75	0.28	0	132	5101	5017	4936	4852	4771	5060	4895	39	1475	500	3450	5	1	7888500	375	6.24	1.11	12	0.15	763.00	4295.00	8150	20240124	-41.60	4155	20241114	14.56	8150	-41.60	20240124	4155	14.56	20241114	8150	-41.60	20240124	4155	14.56	20241114	0.03	N	267790	500	39 억	22089	N	N	N	N
19	20241227	151120	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4795	-140	5	-2.84	53733035	11180	54.17	4935	4935	4725	6410	3455	4935	4806.17	0.28	0	328	5101	5017	4936	4852	4771	5060	4895	39	1475	500	3450	5	1	7888500	378	6.28	1.12	12	0.14	763.00	4295.00	8150	20240124	-41.17	4155	20241114	15.40	8150	-41.17	20240124	4155	15.40	20241114	8150	-41.17	20240124	4155	15.40	20241114	0.03	N	267790	500	39 억	22089	N	N	N	N
20	20241227	141123	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4775	-160	5	-3.24	52580155	10940	53.01	4935	4935	4725	6410	3455	4935	4806.23	0.28	0	312	5101	5017	4936	4852	4771	5060	4895	39	1475	500	3450	5	1	7888500	377	6.26	1.11	12	0.14	763.00	4295.00	8150	20240124	-41.41	4155	20241114	14.92	8150	-41.41	20240124	4155	14.92	20241114	8150	-41.41	20240124	4155	14.92	20241114	0.03	N	267790	500	39 억	22089	N	N	N	N
21	20241227	131121	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4750	-185	5	-3.75	46149275	9589	46.47	4935	4935	4725	6410	3455	4935	4812.73	0.28	0	300	5101	5017	4936	4852	4771	5060	4895	39	1475	500	3450	5	1	7888500	375	6.23	1.11	12	0.12	763.00	4295.00	8150	20240124	-41.72	4155	20241114	14.32	8150	-41.72	20240124	4155	14.32	20241114	8150	-41.72	20240124	4155	14.32	20241114	0.03	N	267790	500	39 억	22089	N	N	N	N
22	20241227	121122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4910	-25	5	-0.51	25359245	5221	25.30	4935	4935	4800	6410	3455	4935	4857.16	0.28	0	-288	5101	5017	4936	4852	4771	5060	4895	39	1475	500	3450	5	1	7888500	387	6.44	1.14	12	0.07	763.00	4295.00	8150	20240124	-39.75	4155	20241114	18.17	8150	-39.75	20240124	4155	18.17	20241114	8150	-39.75	20240124	4155	18.17	20241114	0.03	N	267790	500	39 억	22089	N	N	N	N
23	20241227	111120	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	-90	5	-1.82	15297220	3131	15.17	4935	4935	4840	6410	3455	4935	4885.73	0.28	0	-244	5101	5017	4936	4852	4771	5060	4895	39	1475	500	3450	5	1	7888500	382	6.35	1.13	12	0.04	763.00	4295.00	8150	20240124	-40.55	4155	20241114	16.61	8150	-40.55	20240124	4155	16.61	20241114	8150	-40.55	20240124	4155	16.61	20241114	0.03	N	267790	500	39 억	22089	N	N	N	N
24	20241227	101119	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4915	-20	5	-0.41	7764410	1579	7.65	4935	4935	4855	6410	3455	4935	4917.30	0.28	0	-326	5101	5017	4936	4852	4771	5060	4895	39	1475	500	3450	5	1	7888500	388	6.44	1.14	12	0.02	763.00	4295.00	8150	20240124	-39.69	4155	20241114	18.29	8150	-39.69	20240124	4155	18.29	20241114	8150	-39.69	20240124	4155	18.29	20241114	0.03	N	267790	500	39 억	22089	N	N	N	N
25	20241227	091124	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4925	-10	5	-0.20	2087495	423	2.05	4935	4935	4925	6410	3455	4935	4934.98	0.28	0	-60	5101	5017	4936	4852	4771	5060	4895	39	1475	500	3450	5	1	7888500	389	6.45	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.57	4155	20241114	18.53	8150	-39.57	20240124	4155	18.53	20241114	8150	-39.57	20240124	4155	18.53	20241114	0.03	N	267790	500	39 억	22089	N	N	N	N
26	20241226	161115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4935	80	2	1.65	102078085	20637	302.64	4855	5020	4855	6310	3400	4855	4946.36	0.27	0	821	5038	4946	4848	4756	4658	4897	4707	39	1455	500	3390	5	1	7888500	389	6.47	1.15	12	0.26	763.00	4295.00	8150	20240124	-39.45	4155	20241114	18.77	8150	-39.45	20240124	4155	18.77	20241114	8150	-39.45	20240124	4155	18.77	20241114	0.03	N	267790	500	39 억	21274	N	N	N	N
27	20241226	151112	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4980	125	2	2.57	101417500	20504	300.69	4855	5020	4855	6310	3400	4855	4946.23	0.27	0	825	5038	4946	4848	4756	4658	4897	4707	39	1455	500	3390	5	1	7888500	393	6.53	1.16	12	0.26	763.00	4295.00	8150	20240124	-38.90	4155	20241114	19.86	8150	-38.90	20240124	4155	19.86	20241114	8150	-38.90	20240124	4155	19.86	20241114	0.03	N	267790	500	39 억	21274	N	N	N	N
28	20241226	141111	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4990	135	2	2.78	72356765	14627	214.50	4855	5020	4855	6310	3400	4855	4946.79	0.27	0	328	5038	4946	4848	4756	4658	4897	4707	39	1455	500	3390	5	1	7888500	394	6.54	1.16	12	0.19	763.00	4295.00	8150	20240124	-38.77	4155	20241114	20.10	8150	-38.77	20240124	4155	20.10	20241114	8150	-38.77	20240124	4155	20.10	20241114	0.03	N	267790	500	39 억	21274	N	N	N	N
29	20241226	131111	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4955	100	2	2.06	55827110	11316	165.95	4855	5000	4855	6310	3400	4855	4933.47	0.27	0	503	5038	4946	4848	4756	4658	4897	4707	39	1455	500	3390	5	1	7888500	391	6.49	1.15	12	0.14	763.00	4295.00	8150	20240124	-39.20	4155	20241114	19.25	8150	-39.20	20240124	4155	19.25	20241114	8150	-39.20	20240124	4155	19.25	20241114	0.03	N	267790	500	39 억	21274	N	N	N	N
30	20241226	121109	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4950	95	2	1.96	54090490	10965	160.80	4855	5000	4855	6310	3400	4855	4933.01	0.27	0	501	5038	4946	4848	4756	4658	4897	4707	39	1455	500	3390	5	1	7888500	390	6.49	1.15	12	0.14	763.00	4295.00	8150	20240124	-39.26	4155	20241114	19.13	8150	-39.26	20240124	4155	19.13	20241114	8150	-39.26	20240124	4155	19.13	20241114	0.03	N	267790	500	39 억	21274	N	N	N	N
31	20241226	111109	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4960	105	2	2.16	30931575	6297	92.34	4855	4960	4855	6310	3400	4855	4912.11	0.27	0	267	5038	4946	4848	4756	4658	4897	4707	39	1455	500	3390	5	1	7888500	391	6.50	1.15	12	0.08	763.00	4295.00	8150	20240124	-39.14	4155	20241114	19.37	8150	-39.14	20240124	4155	19.37	20241114	8150	-39.14	20240124	4155	19.37	20241114	0.03	N	267790	500	39 억	21274	N	N	N	N
32	20241226	101112	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4935	80	2	1.65	25223285	5143	75.42	4855	4940	4855	6310	3400	4855	4904.39	0.27	0	-19	5038	4946	4848	4756	4658	4897	4707	39	1455	500	3390	5	1	7888500	389	6.47	1.15	12	0.07	763.00	4295.00	8150	20240124	-39.45	4155	20241114	18.77	8150	-39.45	20240124	4155	18.77	20241114	8150	-39.45	20240124	4155	18.77	20241114	0.03	N	267790	500	39 억	21274	N	N	N	N
33	20241226	091113	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	0	3	0.00	2566575	528	7.74	4855	4865	4855	6310	3400	4855	4860.94	0.27	0	19	5038	4946	4848	4756	4658	4897	4707	39	1455	500	3390	5	1	7888500	383	6.36	1.13	12	0.01	763.00	4295.00	8150	20240124	-40.43	4155	20241114	16.85	8150	-40.43	20240124	4155	16.85	20241114	8150	-40.43	20240124	4155	16.85	20241114	0.03	N	267790	500	39 억	21274	N	N	N	N
34	20241224	161111	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	110	2	2.32	33057140	6819	59.34	4935	4940	4750	6160	3325	4745	4847.80	0.27	0	-388	5075	4910	4800	4635	4525	4855	4580	39	1415	500	3320	5	1	7888500	383	6.36	1.13	12	0.09	763.00	4295.00	8150	20240124	-40.43	4155	20241114	16.85	8150	-40.43	20240124	4155	16.85	20241114	8150	-40.43	20240124	4155	16.85	20241114	0.02	N	267790	500	39 억	21668	N	N	N	N
35	20241224	151110	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4850	105	2	2.21	32528445	6710	58.39	4935	4940	4750	6160	3325	4745	4847.76	0.27	0	-394	5075	4910	4800	4635	4525	4855	4580	39	1415	500	3320	5	1	7888500	383	6.36	1.13	12	0.09	763.00	4295.00	8150	20240124	-40.49	4155	20241114	16.73	8150	-40.49	20240124	4155	16.73	20241114	8150	-40.49	20240124	4155	16.73	20241114	0.02	N	267790	500	39 억	21668	N	N	N	N
36	20241224	141108	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	100	2	2.11	31916960	6584	57.30	4935	4940	4750	6160	3325	4745	4847.65	0.27	0	-394	5075	4910	4800	4635	4525	4855	4580	39	1415	500	3320	5	1	7888500	382	6.35	1.13	12	0.08	763.00	4295.00	8150	20240124	-40.55	4155	20241114	16.61	8150	-40.55	20240124	4155	16.61	20241114	8150	-40.55	20240124	4155	16.61	20241114	0.02	N	267790	500	39 억	21668	N	N	N	N
37	20241224	131109	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	100	2	2.11	30293560	6249	54.38	4935	4940	4750	6160	3325	4745	4847.75	0.27	0	-376	5075	4910	4800	4635	4525	4855	4580	39	1415	500	3320	5	1	7888500	382	6.35	1.13	12	0.08	763.00	4295.00	8150	20240124	-40.55	4155	20241114	16.61	8150	-40.55	20240124	4155	16.61	20241114	8150	-40.55	20240124	4155	16.61	20241114	0.02	N	267790	500	39 억	21668	N	N	N	N
38	20241224	121110	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	100	2	2.11	29731545	6133	53.37	4935	4940	4750	6160	3325	4745	4847.80	0.27	0	-375	5075	4910	4800	4635	4525	4855	4580	39	1415	500	3320	5	1	7888500	382	6.35	1.13	12	0.08	763.00	4295.00	8150	20240124	-40.55	4155	20241114	16.61	8150	-40.55	20240124	4155	16.61	20241114	8150	-40.55	20240124	4155	16.61	20241114	0.02	N	267790	500	39 억	21668	N	N	N	N
39	20241224	111111	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4840	95	2	2.00	28554870	5890	51.26	4935	4940	4750	6160	3325	4745	4848.03	0.27	0	-365	5075	4910	4800	4635	4525	4855	4580	39	1415	500	3320	5	1	7888500	382	6.34	1.13	12	0.07	763.00	4295.00	8150	20240124	-40.61	4155	20241114	16.49	8150	-40.61	20240124	4155	16.49	20241114	8150	-40.61	20240124	4155	16.49	20241114	0.02	N	267790	500	39 억	21668	N	N	N	N
40	20241224	101109	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	110	2	2.32	25433930	5245	45.64	4935	4940	4750	6160	3325	4745	4849.18	0.27	0	-417	5075	4910	4800	4635	4525	4855	4580	39	1415	500	3320	5	1	7888500	383	6.36	1.13	12	0.07	763.00	4295.00	8150	20240124	-40.43	4155	20241114	16.85	8150	-40.43	20240124	4155	16.85	20241114	8150	-40.43	20240124	4155	16.85	20241114	0.02	N	267790	500	39 억	21668	N	N	N	N
41	20241224	091115	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4850	105	2	2.21	6370870	1305	11.36	4935	4940	4750	6160	3325	4745	4881.89	0.27	0	-428	5075	4910	4800	4635	4525	4855	4580	39	1415	500	3320	5	1	7888500	383	6.36	1.13	12	0.02	763.00	4295.00	8150	20240124	-40.49	4155	20241114	16.73	8150	-40.49	20240124	4155	16.73	20241114	8150	-40.49	20240124	4155	16.73	20241114	0.02	N	267790	500	39 억	21668	N	N	N	N
42	20241223	161100	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4745	-130	5	-2.67	55719145	11480	75.52	4825	4965	4690	6330	3415	4875	4853.63	0.27	0	582	4971	4922	4826	4777	4681	4947	4802	39	1455	500	3410	5	1	7888500	374	6.22	1.10	12	0.15	763.00	4295.00	8150	20240124	-41.78	4155	20241114	14.20	8150	-41.78	20240124	4155	14.20	20241114	8150	-41.78	20240124	4155	14.20	20241114	0.02	N	267790	500	39 억	21092	N	N	N	N
43	20241223	151106	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4880	5	2	0.10	42026920	8625	56.74	4825	4965	4825	6330	3415	4875	4872.69	0.27	0	815	4971	4922	4826	4777	4681	4947	4802	39	1455	500	3410	5	1	7888500	385	6.40	1.14	12	0.11	763.00	4295.00	8150	20240124	-40.12	4155	20241114	17.45	8150	-40.12	20240124	4155	17.45	20241114	8150	-40.12	20240124	4155	17.45	20241114	0.02	N	267790	500	39 억	21092	N	N	N	N
44	20241223	141101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	0	3	0.00	37213750	7638	50.24	4825	4965	4825	6330	3415	4875	4872.19	0.27	0	800	4971	4922	4826	4777	4681	4947	4802	39	1455	500	3410	5	1	7888500	385	6.39	1.14	12	0.10	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	8150	-40.18	20240124	4155	17.33	20241114	8150	-40.18	20240124	4155	17.33	20241114	0.02	N	267790	500	39 억	21092	N	N	N	N
45	20241223	131101	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	0	3	0.00	27578785	5660	37.23	4825	4965	4825	6330	3415	4875	4872.58	0.27	0	669	4971	4922	4826	4777	4681	4947	4802	39	1455	500	3410	5	1	7888500	385	6.39	1.14	12	0.07	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	8150	-40.18	20240124	4155	17.33	20241114	8150	-40.18	20240124	4155	17.33	20241114	0.02	N	267790	500	39 억	21092	N	N	N	N
46	20241223	121103	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4870	-5	5	-0.10	27325490	5608	36.89	4825	4965	4825	6330	3415	4875	4872.59	0.27	0	665	4971	4922	4826	4777	4681	4947	4802	39	1455	500	3410	5	1	7888500	384	6.38	1.13	12	0.07	763.00	4295.00	8150	20240124	-40.25	4155	20241114	17.21	8150	-40.25	20240124	4155	17.21	20241114	8150	-40.25	20240124	4155	17.21	20241114	0.02	N	267790	500	39 억	21092	N	N	N	N
47	20241223	111100	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	0	3	0.00	20580925	4224	27.79	4825	4965	4825	6330	3415	4875	4872.38	0.27	0	651	4971	4922	4826	4777	4681	4947	4802	39	1455	500	3410	5	1	7888500	385	6.39	1.14	12	0.05	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	8150	-40.18	20240124	4155	17.33	20241114	8150	-40.18	20240124	4155	17.33	20241114	0.02	N	267790	500	39 억	21092	N	N	N	N
48	20241223	101054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4860	-15	5	-0.31	14282620	2945	19.37	4825	4875	4825	6330	3415	4875	4849.79	0.27	0	863	4971	4922	4826	4777	4681	4947	4802	39	1455	500	3410	5	1	7888500	383	6.37	1.13	12	0.04	763.00	4295.00	8150	20240124	-40.37	4155	20241114	16.97	8150	-40.37	20240124	4155	16.97	20241114	8150	-40.37	20240124	4155	16.97	20241114	0.02	N	267790	500	39 억	21092	N	N	N	N
49	20241223	091059	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	-45	5	-0.92	1840090	381	2.51	4825	4835	4825	6330	3415	4875	4829.63	0.27	0	77	4971	4922	4826	4777	4681	4947	4802	39	1455	500	3410	5	1	7888500	381	6.33	1.12	12	0.00	763.00	4295.00	8150	20240124	-40.74	4155	20241114	16.25	8150	-40.74	20240124	4155	16.25	20241114	8150	-40.74	20240124	4155	16.25	20241114	0.02	N	267790	500	39 억	21092	N	N	N	N
50	20241220	161055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	110	2	2.31	73296210	15199	136.02	4730	4875	4730	6190	3340	4765	4822.44	0.26	0	909	4881	4822	4766	4707	4651	4852	4737	39	1425	500	3330	5	1	7888500	385	6.39	1.14	12	0.19	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	8150	-40.18	20240124	4155	17.33	20241114	8150	-40.18	20240124	4155	17.33	20241114	0.02	N	267790	500	39 억	20189	N	N	N	N
51	20241220	151058	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4835	70	2	1.47	72706455	15078	134.94	4730	4870	4730	6190	3340	4765	4822.02	0.26	0	900	4881	4822	4766	4707	4651	4852	4737	39	1425	500	3330	5	1	7888500	381	6.34	1.13	12	0.19	763.00	4295.00	8150	20240124	-40.67	4155	20241114	16.37	8150	-40.67	20240124	4155	16.37	20241114	8150	-40.67	20240124	4155	16.37	20241114	0.02	N	267790	500	39 억	20189	N	N	N	N
52	20241220	141055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	90	2	1.89	49843670	10370	92.80	4730	4870	4730	6190	3340	4765	4806.53	0.26	0	780	4881	4822	4766	4707	4651	4852	4737	39	1425	500	3330	5	1	7888500	383	6.36	1.13	12	0.13	763.00	4295.00	8150	20240124	-40.43	4155	20241114	16.85	8150	-40.43	20240124	4155	16.85	20241114	8150	-40.43	20240124	4155	16.85	20241114	0.02	N	267790	500	39 억	20189	N	N	N	N
53	20241220	131055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4865	100	2	2.10	46406635	9663	86.48	4730	4870	4730	6190	3340	4765	4802.51	0.26	0	802	4881	4822	4766	4707	4651	4852	4737	39	1425	500	3330	5	1	7888500	384	6.38	1.13	12	0.12	763.00	4295.00	8150	20240124	-40.31	4155	20241114	17.09	8150	-40.31	20240124	4155	17.09	20241114	8150	-40.31	20240124	4155	17.09	20241114	0.02	N	267790	500	39 억	20189	N	N	N	N
54	20241220	121054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4865	100	2	2.10	42027970	8763	78.42	4730	4870	4730	6190	3340	4765	4796.07	0.26	0	255	4881	4822	4766	4707	4651	4852	4737	39	1425	500	3330	5	1	7888500	384	6.38	1.13	12	0.11	763.00	4295.00	8150	20240124	-40.31	4155	20241114	17.09	8150	-40.31	20240124	4155	17.09	20241114	8150	-40.31	20240124	4155	17.09	20241114	0.02	N	267790	500	39 억	20189	N	N	N	N
55	20241220	111053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	65	2	1.36	37343005	7795	69.76	4730	4835	4730	6190	3340	4765	4790.64	0.26	0	260	4881	4822	4766	4707	4651	4852	4737	39	1425	500	3330	5	1	7888500	381	6.33	1.12	12	0.10	763.00	4295.00	8150	20240124	-40.74	4155	20241114	16.25	8150	-40.74	20240124	4155	16.25	20241114	8150	-40.74	20240124	4155	16.25	20241114	0.02	N	267790	500	39 억	20189	N	N	N	N
56	20241220	101055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	65	2	1.36	23223315	4854	43.44	4730	4835	4730	6190	3340	4765	4784.37	0.26	0	278	4881	4822	4766	4707	4651	4852	4737	39	1425	500	3330	5	1	7888500	381	6.33	1.12	12	0.06	763.00	4295.00	8150	20240124	-40.74	4155	20241114	16.25	8150	-40.74	20240124	4155	16.25	20241114	8150	-40.74	20240124	4155	16.25	20241114	0.02	N	267790	500	39 억	20189	N	N	N	N
57	20241220	091056	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4730	-35	5	-0.73	37840	8	0.07	4730	4730	4730	6190	3340	4765	4730.00	0.26	0	-1	4881	4822	4766	4707	4651	4852	4737	39	1425	500	3330	5	1	7888500	373	6.20	1.10	12	0.00	763.00	4295.00	8150	20240124	-41.96	4155	20241114	13.84	8150	-41.96	20240124	4155	13.84	20241114	8150	-41.96	20240124	4155	13.84	20241114	0.02	N	267790	500	39 억	20189	N	N	N	N
58	20241219	161052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4765	-70	5	-1.45	52968335	11173	192.44	4755	4825	4710	6280	3385	4835	4740.74	0.25	0	329	4911	4872	4836	4797	4761	4855	4780	39	1445	500	3380	5	1	7888500	376	6.25	1.11	12	0.14	763.00	4295.00	8150	20240124	-41.53	4155	20241114	14.68	8150	-41.53	20240124	4155	14.68	20241114	8150	-41.53	20240124	4155	14.68	20241114	0.02	N	267790	500	39 억	19892	N	N	N	N
59	20241219	151050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4710	-125	5	-2.59	52696725	11116	191.46	4755	4825	4710	6280	3385	4835	4740.62	0.25	0	323	4911	4872	4836	4797	4761	4855	4780	39	1445	500	3380	5	1	7888500	372	6.17	1.10	12	0.14	763.00	4295.00	8150	20240124	-42.21	4155	20241114	13.36	8150	-42.21	20240124	4155	13.36	20241114	8150	-42.21	20240124	4155	13.36	20241114	0.02	N	267790	500	39 억	19892	N	N	N	N
60	20241219	141052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4770	-65	5	-1.34	34467085	7261	125.06	4755	4825	4725	6280	3385	4835	4746.88	0.25	0	324	4911	4872	4836	4797	4761	4855	4780	39	1445	500	3380	5	1	7888500	376	6.25	1.11	12	0.09	763.00	4295.00	8150	20240124	-41.47	4155	20241114	14.80	8150	-41.47	20240124	4155	14.80	20241114	8150	-41.47	20240124	4155	14.80	20241114	0.02	N	267790	500	39 억	19892	N	N	N	N
61	20241219	131050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4750	-85	5	-1.76	31291715	6593	113.55	4755	4825	4725	6280	3385	4835	4746.20	0.25	0	459	4911	4872	4836	4797	4761	4855	4780	39	1445	500	3380	5	1	7888500	375	6.23	1.11	12	0.08	763.00	4295.00	8150	20240124	-41.72	4155	20241114	14.32	8150	-41.72	20240124	4155	14.32	20241114	8150	-41.72	20240124	4155	14.32	20241114	0.02	N	267790	500	39 억	19892	N	N	N	N
62	20241219	121053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4750	-85	5	-1.76	30010140	6323	108.90	4755	4825	4725	6280	3385	4835	4746.19	0.25	0	459	4911	4872	4836	4797	4761	4855	4780	39	1445	500	3380	5	1	7888500	375	6.23	1.11	12	0.08	763.00	4295.00	8150	20240124	-41.72	4155	20241114	14.32	8150	-41.72	20240124	4155	14.32	20241114	8150	-41.72	20240124	4155	14.32	20241114	0.02	N	267790	500	39 억	19892	N	N	N	N
63	20241219	111049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4755	-80	5	-1.65	25383230	5349	92.13	4755	4825	4725	6280	3385	4835	4745.42	0.25	0	424	4911	4872	4836	4797	4761	4855	4780	39	1445	500	3380	5	1	7888500	375	6.23	1.11	12	0.07	763.00	4295.00	8150	20240124	-41.66	4155	20241114	14.44	8150	-41.66	20240124	4155	14.44	20241114	8150	-41.66	20240124	4155	14.44	20241114	0.02	N	267790	500	39 억	19892	N	N	N	N
64	20241219	101042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4825	-10	5	-0.21	4470690	937	16.14	4755	4825	4745	6280	3385	4835	4771.28	0.25	0	94	4911	4872	4836	4797	4761	4855	4780	39	1445	500	3380	5	1	7888500	381	6.32	1.12	12	0.01	763.00	4295.00	8150	20240124	-40.80	4155	20241114	16.13	8150	-40.80	20240124	4155	16.13	20241114	8150	-40.80	20240124	4155	16.13	20241114	0.02	N	267790	500	39 억	19892	N	N	N	N
65	20241219	091053	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4750	-85	5	-1.76	1554870	327	5.63	4755	4755	4750	6280	3385	4835	4754.95	0.25	0	26	4911	4872	4836	4797	4761	4855	4780	39	1445	500	3380	5	1	7888500	375	6.23	1.11	12	0.00	763.00	4295.00	8150	20240124	-41.72	4155	20241114	14.32	8150	-41.72	20240124	4155	14.32	20241114	8150	-41.72	20240124	4155	14.32	20241114	0.02	N	267790	500	39 억	19892	N	N	N	N
66	20241218	161046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4835	-40	5	-0.82	28013965	5805	67.37	4875	4875	4800	6330	3415	4875	4825.82	0.26	0	-557	4978	4926	4888	4836	4798	4907	4817	39	1455	500	3410	5	1	7888500	381	6.34	1.13	12	0.07	763.00	4295.00	8150	20240124	-40.67	4155	20241114	16.37	8150	-40.67	20240124	4155	16.37	20241114	8150	-40.67	20240124	4155	16.37	20241114	0.02	N	267790	500	39 억	20455	N	N	N	N
67	20241218	151051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4815	-60	5	-1.23	26956690	5586	64.83	4875	4875	4800	6330	3415	4875	4825.76	0.26	0	-495	4978	4926	4888	4836	4798	4907	4817	39	1455	500	3410	5	1	7888500	380	6.31	1.12	12	0.07	763.00	4295.00	8150	20240124	-40.92	4155	20241114	15.88	8150	-40.92	20240124	4155	15.88	20241114	8150	-40.92	20240124	4155	15.88	20241114	0.02	N	267790	500	39 억	20455	N	N	N	N
68	20241218	141049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4835	-40	5	-0.82	23411165	4849	56.27	4875	4875	4800	6330	3415	4875	4828.04	0.26	0	-494	4978	4926	4888	4836	4798	4907	4817	39	1455	500	3410	5	1	7888500	381	6.34	1.13	12	0.06	763.00	4295.00	8150	20240124	-40.67	4155	20241114	16.37	8150	-40.67	20240124	4155	16.37	20241114	8150	-40.67	20240124	4155	16.37	20241114	0.02	N	267790	500	39 억	20455	N	N	N	N
69	20241218	131050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4830	-45	5	-0.92	22937840	4751	55.14	4875	4875	4800	6330	3415	4875	4828.00	0.26	0	-493	4978	4926	4888	4836	4798	4907	4817	39	1455	500	3410	5	1	7888500	381	6.33	1.12	12	0.06	763.00	4295.00	8150	20240124	-40.74	4155	20241114	16.25	8150	-40.74	20240124	4155	16.25	20241114	8150	-40.74	20240124	4155	16.25	20241114	0.02	N	267790	500	39 억	20455	N	N	N	N
70	20241218	121042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	-75	5	-1.54	22610000	4683	54.35	4875	4875	4800	6330	3415	4875	4828.10	0.26	0	-472	4978	4926	4888	4836	4798	4907	4817	39	1455	500	3410	5	1	7888500	379	6.29	1.12	12	0.06	763.00	4295.00	8150	20240124	-41.10	4155	20241114	15.52	8150	-41.10	20240124	4155	15.52	20241114	8150	-41.10	20240124	4155	15.52	20241114	0.02	N	267790	500	39 억	20455	N	N	N	N
71	20241218	111049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4820	-55	5	-1.13	6646025	1370	15.90	4875	4875	4815	6330	3415	4875	4851.11	0.26	0	-477	4978	4926	4888	4836	4798	4907	4817	39	1455	500	3410	5	1	7888500	380	6.32	1.12	12	0.02	763.00	4295.00	8150	20240124	-40.86	4155	20241114	16.00	8150	-40.86	20240124	4155	16.00	20241114	8150	-40.86	20240124	4155	16.00	20241114	0.02	N	267790	500	39 억	20455	N	N	N	N
72	20241218	101049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4870	-5	5	-0.10	4738925	976	11.33	4875	4875	4815	6330	3415	4875	4855.46	0.26	0	-559	4978	4926	4888	4836	4798	4907	4817	39	1455	500	3410	5	1	7888500	384	6.38	1.13	12	0.01	763.00	4295.00	8150	20240124	-40.25	4155	20241114	17.21	8150	-40.25	20240124	4155	17.21	20241114	8150	-40.25	20240124	4155	17.21	20241114	0.02	N	267790	500	39 억	20455	N	N	N	N
73	20241218	091052	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	0	3	0.00	365625	75	0.87	4875	4875	4875	6330	3415	4875	4875.00	0.26	0	0	4978	4926	4888	4836	4798	4907	4817	39	1455	500	3410	5	1	7888500	385	6.39	1.14	12	0.00	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	8150	-40.18	20240124	4155	17.33	20241114	8150	-40.18	20240124	4155	17.33	20241114	0.02	N	267790	500	39 억	20455	N	N	N	N
74	20241217	161044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	-50	5	-1.02	42223515	8617	80.93	4925	4940	4850	6400	3450	4925	4900.00	0.27	0	-510	5025	4975	4915	4865	4805	5000	4890	39	1475	500	3440	5	1	7888500	385	6.39	1.14	12	0.11	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	8150	-40.18	20240124	4155	17.33	20241114	8150	-40.18	20240124	4155	17.33	20241114	0.02	N	267790	500	39 억	20971	N	N	N	N
75	20241217	151049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4900	-25	5	-0.51	41370090	8442	79.29	4925	4940	4850	6400	3450	4925	4900.48	0.27	0	-427	5025	4975	4915	4865	4805	5000	4890	39	1475	500	3440	5	1	7888500	387	6.42	1.14	12	0.11	763.00	4295.00	8150	20240124	-39.88	4155	20241114	17.93	8150	-39.88	20240124	4155	17.93	20241114	8150	-39.88	20240124	4155	17.93	20241114	0.02	N	267790	500	39 억	20971	N	N	N	N
76	20241217	141040	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	-70	5	-1.42	41072415	8381	78.72	4925	4940	4850	6400	3450	4925	4900.63	0.27	0	-443	5025	4975	4915	4865	4805	5000	4890	39	1475	500	3440	5	1	7888500	383	6.36	1.13	12	0.11	763.00	4295.00	8150	20240124	-40.43	4155	20241114	16.85	8150	-40.43	20240124	4155	16.85	20241114	8150	-40.43	20240124	4155	16.85	20241114	0.02	N	267790	500	39 억	20971	N	N	N	N
77	20241217	131036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	-50	5	-1.02	33540650	6832	64.17	4925	4940	4850	6400	3450	4925	4909.32	0.27	0	-511	5025	4975	4915	4865	4805	5000	4890	39	1475	500	3440	5	1	7888500	385	6.39	1.14	12	0.09	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	8150	-40.18	20240124	4155	17.33	20241114	8150	-40.18	20240124	4155	17.33	20241114	0.02	N	267790	500	39 억	20971	N	N	N	N
78	20241217	121011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4910	-15	5	-0.30	32654210	6651	62.47	4925	4940	4850	6400	3450	4925	4909.65	0.27	0	-552	5025	4975	4915	4865	4805	5000	4890	39	1475	500	3440	5	1	7888500	387	6.44	1.14	12	0.08	763.00	4295.00	8150	20240124	-39.75	4155	20241114	18.17	8150	-39.75	20240124	4155	18.17	20241114	8150	-39.75	20240124	4155	18.17	20241114	0.02	N	267790	500	39 억	20971	N	N	N	N
79	20241217	111024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4920	-5	5	-0.10	23576890	4809	45.17	4925	4935	4850	6400	3450	4925	4902.61	0.27	0	-91	5025	4975	4915	4865	4805	5000	4890	39	1475	500	3440	5	1	7888500	388	6.45	1.15	12	0.06	763.00	4295.00	8150	20240124	-39.63	4155	20241114	18.41	8150	-39.63	20240124	4155	18.41	20241114	8150	-39.63	20240124	4155	18.41	20241114	0.02	N	267790	500	39 억	20971	N	N	N	N
80	20241217	101030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4855	-70	5	-1.42	17054950	3480	32.69	4925	4935	4850	6400	3450	4925	4900.78	0.27	0	43	5025	4975	4915	4865	4805	5000	4890	39	1475	500	3440	5	1	7888500	383	6.36	1.13	12	0.04	763.00	4295.00	8150	20240124	-40.43	4155	20241114	16.85	8150	-40.43	20240124	4155	16.85	20241114	8150	-40.43	20240124	4155	16.85	20241114	0.02	N	267790	500	39 억	20971	N	N	N	N
81	20241217	091046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4930	5	2	0.10	2055090	417	3.92	4925	4935	4925	6400	3450	4925	4928.35	0.27	0	3	5025	4975	4915	4865	4805	5000	4890	39	1475	500	3440	5	1	7888500	389	6.46	1.15	12	0.01	763.00	4295.00	8150	20240124	-39.51	4155	20241114	18.65	8150	-39.51	20240124	4155	18.65	20241114	8150	-39.51	20240124	4155	18.65	20241114	0.02	N	267790	500	39 억	20971	N	N	N	N
82	20241216	161037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4925	55	2	1.13	51942000	10583	58.43	4870	4965	4855	6330	3410	4870	4908.06	0.26	0	691	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3400	5	1	7888500	389	6.45	1.15	12	0.13	763.00	4295.00	8150	20240124	-39.57	4155	20241114	18.53	8150	-39.57	20240124	4155	18.53	20241114	8150	-39.57	20240124	4155	18.53	20241114	0.02	N	267790	500	39 억	20286	N	N	N	N
83	20241216	151046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4940	70	2	1.44	51459100	10485	57.89	4870	4965	4855	6330	3410	4870	4907.88	0.26	0	685	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3400	5	1	7888500	390	6.47	1.15	12	0.13	763.00	4295.00	8150	20240124	-39.39	4155	20241114	18.89	8150	-39.39	20240124	4155	18.89	20241114	8150	-39.39	20240124	4155	18.89	20241114	0.02	N	267790	500	39 억	20286	N	N	N	N
84	20241216	141044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4905	35	2	0.72	51029310	10398	57.41	4870	4965	4855	6330	3410	4870	4907.61	0.26	0	697	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3400	5	1	7888500	387	6.43	1.14	12	0.13	763.00	4295.00	8150	20240124	-39.82	4155	20241114	18.05	8150	-39.82	20240124	4155	18.05	20241114	8150	-39.82	20240124	4155	18.05	20241114	0.02	N	267790	500	39 억	20286	N	N	N	N
85	20241216	131046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4940	70	2	1.44	43327325	8837	48.79	4870	4940	4855	6330	3410	4870	4902.95	0.26	0	748	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3400	5	1	7888500	390	6.47	1.15	12	0.11	763.00	4295.00	8150	20240124	-39.39	4155	20241114	18.89	8150	-39.39	20240124	4155	18.89	20241114	8150	-39.39	20240124	4155	18.89	20241114	0.02	N	267790	500	39 억	20286	N	N	N	N
86	20241216	121045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4910	40	2	0.82	36920015	7536	41.61	4870	4910	4855	6330	3410	4870	4899.15	0.26	0	753	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3400	5	1	7888500	387	6.44	1.14	12	0.10	763.00	4295.00	8150	20240124	-39.75	4155	20241114	18.17	8150	-39.75	20240124	4155	18.17	20241114	8150	-39.75	20240124	4155	18.17	20241114	0.02	N	267790	500	39 억	20286	N	N	N	N
87	20241216	111044	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4900	30	2	0.62	22088180	4512	24.91	4870	4910	4855	6330	3410	4870	4895.43	0.26	0	174	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3400	5	1	7888500	387	6.42	1.14	12	0.06	763.00	4295.00	8150	20240124	-39.88	4155	20241114	17.93	8150	-39.88	20240124	4155	17.93	20241114	8150	-39.88	20240124	4155	17.93	20241114	0.02	N	267790	500	39 억	20286	N	N	N	N
88	20241216	101045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4905	35	2	0.72	20276730	4142	22.87	4870	4910	4855	6330	3410	4870	4895.40	0.26	0	174	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3400	5	1	7888500	387	6.43	1.14	12	0.05	763.00	4295.00	8150	20240124	-39.82	4155	20241114	18.05	8150	-39.82	20240124	4155	18.05	20241114	8150	-39.82	20240124	4155	18.05	20241114	0.02	N	267790	500	39 억	20286	N	N	N	N
89	20241216	091045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4865	-5	5	-0.10	3071995	631	3.48	4870	4895	4855	6330	3410	4870	4868.45	0.26	0	4	4960	4915	4825	4780	4690	4937	4802	39	1460	500	3400	5	1	7888500	384	6.38	1.13	12	0.01	763.00	4295.00	8150	20240124	-40.31	4155	20241114	17.09	8150	-40.31	20240124	4155	17.09	20241114	8150	-40.31	20240124	4155	17.09	20241114	0.02	N	267790	500	39 억	20286	N	N	N	N
90	20241213	161037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4870	160	2	3.40	87098250	18112	234.67	4800	4870	4735	6120	3300	4710	4808.87	0.26	0	-161	4830	4770	4740	4680	4650	4755	4665	39	1410	500	3290	5	1	7888500	384	6.38	1.13	12	0.23	763.00	4295.00	8150	20240124	-40.25	4155	20241114	17.21	8150	-40.25	20240124	4155	17.21	20241114	8150	-40.25	20240124	4155	17.21	20241114	0.02	N	267790	500	39 억	20453	N	N	N	N
91	20241213	151043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4825	115	2	2.44	65121305	13593	176.12	4800	4830	4735	6120	3300	4710	4790.80	0.26	0	-167	4830	4770	4740	4680	4650	4755	4665	39	1410	500	3290	5	1	7888500	381	6.32	1.12	12	0.17	763.00	4295.00	8150	20240124	-40.80	4155	20241114	16.13	8150	-40.80	20240124	4155	16.13	20241114	8150	-40.80	20240124	4155	16.13	20241114	0.02	N	267790	500	39 억	20453	N	N	N	N
92	20241213	141042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	90	2	1.91	42341245	8854	114.72	4800	4815	4735	6120	3300	4710	4782.16	0.26	0	-34	4830	4770	4740	4680	4650	4755	4665	39	1410	500	3290	5	1	7888500	379	6.29	1.12	12	0.11	763.00	4295.00	8150	20240124	-41.10	4155	20241114	15.52	8150	-41.10	20240124	4155	15.52	20241114	8150	-41.10	20240124	4155	15.52	20241114	0.02	N	267790	500	39 억	20453	N	N	N	N
93	20241213	131043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	90	2	1.91	39093755	8176	105.93	4800	4815	4735	6120	3300	4710	4781.53	0.26	0	-12	4830	4770	4740	4680	4650	4755	4665	39	1410	500	3290	5	1	7888500	379	6.29	1.12	12	0.10	763.00	4295.00	8150	20240124	-41.10	4155	20241114	15.52	8150	-41.10	20240124	4155	15.52	20241114	8150	-41.10	20240124	4155	15.52	20241114	0.02	N	267790	500	39 억	20453	N	N	N	N
94	20241213	121043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4810	100	2	2.12	38901625	8136	105.42	4800	4815	4735	6120	3300	4710	4781.42	0.26	0	-12	4830	4770	4740	4680	4650	4755	4665	39	1410	500	3290	5	1	7888500	379	6.30	1.12	12	0.10	763.00	4295.00	8150	20240124	-40.98	4155	20241114	15.76	8150	-40.98	20240124	4155	15.76	20241114	8150	-40.98	20240124	4155	15.76	20241114	0.02	N	267790	500	39 억	20453	N	N	N	N
95	20241213	111041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4745	35	2	0.74	11514065	2415	31.29	4800	4800	4735	6120	3300	4710	4767.73	0.26	0	-178	4830	4770	4740	4680	4650	4755	4665	39	1410	500	3290	5	1	7888500	374	6.22	1.10	12	0.03	763.00	4295.00	8150	20240124	-41.78	4155	20241114	14.20	8150	-41.78	20240124	4155	14.20	20241114	8150	-41.78	20240124	4155	14.20	20241114	0.02	N	267790	500	39 억	20453	N	N	N	N
96	20241213	101034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4755	45	2	0.96	10208530	2140	27.73	4800	4800	4735	6120	3300	4710	4770.34	0.26	0	-166	4830	4770	4740	4680	4650	4755	4665	39	1410	500	3290	5	1	7888500	375	6.23	1.11	12	0.03	763.00	4295.00	8150	20240124	-41.66	4155	20241114	14.44	8150	-41.66	20240124	4155	14.44	20241114	8150	-41.66	20240124	4155	14.44	20241114	0.02	N	267790	500	39 억	20453	N	N	N	N
97	20241213	091041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4785	75	2	1.59	2935620	612	7.93	4800	4800	4785	6120	3300	4710	4796.76	0.26	0	-166	4830	4770	4740	4680	4650	4755	4665	39	1410	500	3290	5	1	7888500	377	6.27	1.11	12	0.01	763.00	4295.00	8150	20240124	-41.29	4155	20241114	15.16	8150	-41.29	20240124	4155	15.16	20241114	8150	-41.29	20240124	4155	15.16	20241114	0.02	N	267790	500	39 억	20453	N	N	N	N
98	20241212	161042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4710	-50	5	-1.05	36783775	7718	83.02	4760	4800	4710	6180	3335	4760	4765.99	0.26	0	-67	4823	4791	4753	4721	4683	4807	4737	39	1420	500	3330	5	1	7888500	372	6.17	1.10	12	0.10	763.00	4295.00	8150	20240124	-42.21	4155	20241114	13.36	8150	-42.21	20240124	4155	13.36	20241114	8150	-42.21	20240124	4155	13.36	20241114	0.01	N	267790	500	39 억	20526	N	N	N	N
99	20241212	151035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4720	-40	5	-0.84	34945335	7328	78.83	4760	4800	4720	6180	3335	4760	4768.74	0.26	0	-9	4823	4791	4753	4721	4683	4807	4737	39	1420	500	3330	5	1	7888500	372	6.19	1.10	12	0.09	763.00	4295.00	8150	20240124	-42.09	4155	20241114	13.60	8150	-42.09	20240124	4155	13.60	20241114	8150	-42.09	20240124	4155	13.60	20241114	0.01	N	267790	500	39 억	20526	N	N	N	N
100	20241212	141033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4725	-35	5	-0.74	32441660	6800	73.15	4760	4800	4720	6180	3335	4760	4770.83	0.26	0	-87	4823	4791	4753	4721	4683	4807	4737	39	1420	500	3330	5	1	7888500	373	6.19	1.10	12	0.09	763.00	4295.00	8150	20240124	-42.02	4155	20241114	13.72	8150	-42.02	20240124	4155	13.72	20241114	8150	-42.02	20240124	4155	13.72	20241114	0.01	N	267790	500	39 억	20526	N	N	N	N
101	20241212	131021	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4745	-15	5	-0.32	29629865	6208	66.78	4760	4800	4725	6180	3335	4760	4772.85	0.26	0	-78	4823	4791	4753	4721	4683	4807	4737	39	1420	500	3330	5	1	7888500	374	6.22	1.10	12	0.08	763.00	4295.00	8150	20240124	-41.78	4155	20241114	14.20	8150	-41.78	20240124	4155	14.20	20241114	8150	-41.78	20240124	4155	14.20	20241114	0.01	N	267790	500	39 억	20526	N	N	N	N
102	20241212	121016	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4775	15	2	0.32	23684565	4960	53.36	4760	4800	4725	6180	3335	4760	4775.11	0.26	0	-45	4823	4791	4753	4721	4683	4807	4737	39	1420	500	3330	5	1	7888500	377	6.26	1.11	12	0.06	763.00	4295.00	8150	20240124	-41.41	4155	20241114	14.92	8150	-41.41	20240124	4155	14.92	20241114	8150	-41.41	20240124	4155	14.92	20241114	0.01	N	267790	500	39 억	20526	N	N	N	N
103	20241212	111028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4775	15	2	0.32	22471140	4706	50.62	4760	4800	4725	6180	3335	4760	4775.00	0.26	0	-45	4823	4791	4753	4721	4683	4807	4737	39	1420	500	3330	5	1	7888500	377	6.26	1.11	12	0.06	763.00	4295.00	8150	20240124	-41.41	4155	20241114	14.92	8150	-41.41	20240124	4155	14.92	20241114	8150	-41.41	20240124	4155	14.92	20241114	0.01	N	267790	500	39 억	20526	N	N	N	N
104	20241212	101025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	40	2	0.84	12881930	2694	28.98	4760	4800	4755	6180	3335	4760	4781.71	0.26	0	33	4823	4791	4753	4721	4683	4807	4737	39	1420	500	3330	5	1	7888500	379	6.29	1.12	12	0.03	763.00	4295.00	8150	20240124	-41.10	4155	20241114	15.52	8150	-41.10	20240124	4155	15.52	20241114	8150	-41.10	20240124	4155	15.52	20241114	0.01	N	267790	500	39 억	20526	N	N	N	N
105	20241212	091035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4755	-5	5	-0.11	1004160	211	2.27	4760	4760	4755	6180	3335	4760	4759.05	0.26	0	-14	4823	4791	4753	4721	4683	4807	4737	39	1420	500	3330	5	1	7888500	375	6.23	1.11	12	0.00	763.00	4295.00	8150	20240124	-41.66	4155	20241114	14.44	8150	-41.66	20240124	4155	14.44	20241114	8150	-41.66	20240124	4155	14.44	20241114	0.01	N	267790	500	39 억	20526	N	N	N	N
106	20241211	161028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4760	110	2	2.37	44149390	9296	67.00	4745	4785	4715	6040	3255	4650	4749.39	0.26	0	76	4850	4750	4595	4495	4340	4800	4545	39	1390	500	3250	5	1	7888500	375	6.24	1.11	12	0.12	763.00	4295.00	8150	20240124	-41.60	4155	20241114	14.56	8150	-41.60	20240124	4155	14.56	20241114	8150	-41.60	20240124	4155	14.56	20241114	0.01	N	267790	500	39 억	20456	N	N	N	N
107	20241211	151007	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4760	110	2	2.37	43006995	9056	65.27	4745	4785	4715	6040	3255	4650	4749.10	0.26	0	74	4850	4750	4595	4495	4340	4800	4545	39	1390	500	3250	5	1	7888500	375	6.24	1.11	12	0.11	763.00	4295.00	8150	20240124	-41.60	4155	20241114	14.56	8150	-41.60	20240124	4155	14.56	20241114	8150	-41.60	20240124	4155	14.56	20241114	0.01	N	267790	500	39 억	20456	N	N	N	N
108	20241211	141036	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4770	120	2	2.58	40146480	8456	60.94	4745	4785	4715	6040	3255	4650	4747.80	0.26	0	75	4850	4750	4595	4495	4340	4800	4545	39	1390	500	3250	5	1	7888500	376	6.25	1.11	12	0.11	763.00	4295.00	8150	20240124	-41.47	4155	20241114	14.80	8150	-41.47	20240124	4155	14.80	20241114	8150	-41.47	20240124	4155	14.80	20241114	0.01	N	267790	500	39 억	20456	N	N	N	N
109	20241211	131037	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4745	95	2	2.04	38659125	8144	58.70	4745	4785	4715	6040	3255	4650	4747.05	0.26	0	31	4850	4750	4595	4495	4340	4800	4545	39	1390	500	3250	5	1	7888500	374	6.22	1.10	12	0.10	763.00	4295.00	8150	20240124	-41.78	4155	20241114	14.20	8150	-41.78	20240124	4155	14.20	20241114	8150	-41.78	20240124	4155	14.20	20241114	0.01	N	267790	500	39 억	20456	N	N	N	N
110	20241211	121038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4755	105	2	2.26	35420360	7463	53.79	4745	4785	4715	6040	3255	4650	4746.24	0.26	0	31	4850	4750	4595	4495	4340	4800	4545	39	1390	500	3250	5	1	7888500	375	6.23	1.11	12	0.09	763.00	4295.00	8150	20240124	-41.66	4155	20241114	14.44	8150	-41.66	20240124	4155	14.44	20241114	8150	-41.66	20240124	4155	14.44	20241114	0.01	N	267790	500	39 억	20456	N	N	N	N
111	20241211	111034	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4760	110	2	2.37	27140260	5723	41.25	4745	4785	4715	6040	3255	4650	4742.46	0.26	0	67	4850	4750	4595	4495	4340	4800	4545	39	1390	500	3250	5	1	7888500	375	6.24	1.11	12	0.07	763.00	4295.00	8150	20240124	-41.60	4155	20241114	14.56	8150	-41.60	20240124	4155	14.56	20241114	8150	-41.60	20240124	4155	14.56	20241114	0.01	N	267790	500	39 억	20456	N	N	N	N
112	20241211	101035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4725	75	2	1.61	6053745	1279	9.22	4745	4745	4715	6040	3255	4650	4733.78	0.26	0	15	4850	4750	4595	4495	4340	4800	4545	39	1390	500	3250	5	1	7888500	373	6.19	1.10	12	0.02	763.00	4295.00	8150	20240124	-42.02	4155	20241114	13.72	8150	-42.02	20240124	4155	13.72	20241114	8150	-42.02	20240124	4155	13.72	20241114	0.01	N	267790	500	39 억	20456	N	N	N	N
113	20241211	091041	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4715	65	2	1.40	1298510	274	1.97	4745	4745	4715	6040	3255	4650	4742.11	0.26	0	-30	4850	4750	4595	4495	4340	4800	4545	39	1390	500	3250	5	1	7888500	372	6.18	1.10	12	0.00	763.00	4295.00	8150	20240124	-42.15	4155	20241114	13.48	8150	-42.15	20240124	4155	13.48	20241114	8150	-42.15	20240124	4155	13.48	20241114	0.01	N	267790	500	39 억	20456	N	N	N	N
114	20241210	161025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4650	180	2	4.03	63113125	13874	87.65	4470	4695	4440	5810	3130	4470	4549.02	0.25	0	396	4746	4607	4496	4357	4246	4552	4302	39	1340	500	3120	5	1	7888500	367	6.09	1.08	12	0.18	763.00	4295.00	8150	20240124	-42.94	4155	20241114	11.91	8150	-42.94	20240124	4155	11.91	20241114	8150	-42.94	20240124	4155	11.91	20241114	0.01	N	267790	500	39 억	19859	N	N	N	N
115	20241210	151028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4660	190	2	4.25	62615300	13767	86.97	4470	4695	4440	5810	3130	4470	4548.22	0.25	0	393	4746	4607	4496	4357	4246	4552	4302	39	1340	500	3120	5	1	7888500	368	6.11	1.08	12	0.17	763.00	4295.00	8150	20240124	-42.82	4155	20241114	12.15	8150	-42.82	20240124	4155	12.15	20241114	8150	-42.82	20240124	4155	12.15	20241114	0.01	N	267790	500	39 억	19859	N	N	N	N
116	20241210	141028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4645	175	2	3.91	54614660	12047	76.11	4470	4695	4440	5810	3130	4470	4533.47	0.25	0	302	4746	4607	4496	4357	4246	4552	4302	39	1340	500	3120	5	1	7888500	366	6.09	1.08	12	0.15	763.00	4295.00	8150	20240124	-43.01	4155	20241114	11.79	8150	-43.01	20240124	4155	11.79	20241114	8150	-43.01	20240124	4155	11.79	20241114	0.01	N	267790	500	39 억	19859	N	N	N	N
117	20241210	131029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4625	155	2	3.47	53108240	11722	74.05	4470	4695	4440	5810	3130	4470	4530.65	0.25	0	288	4746	4607	4496	4357	4246	4552	4302	39	1340	500	3120	5	1	7888500	365	6.06	1.08	12	0.15	763.00	4295.00	8150	20240124	-43.25	4155	20241114	11.31	8150	-43.25	20240124	4155	11.31	20241114	8150	-43.25	20240124	4155	11.31	20241114	0.01	N	267790	500	39 억	19859	N	N	N	N
118	20241210	121028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4665	195	2	4.36	51237890	11321	71.52	4470	4695	4440	5810	3130	4470	4525.92	0.25	0	298	4746	4607	4496	4357	4246	4552	4302	39	1340	500	3120	5	1	7888500	368	6.11	1.09	12	0.14	763.00	4295.00	8150	20240124	-42.76	4155	20241114	12.27	8150	-42.76	20240124	4155	12.27	20241114	8150	-42.76	20240124	4155	12.27	20241114	0.01	N	267790	500	39 억	19859	N	N	N	N
119	20241210	111027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4695	225	2	5.03	49626560	10976	69.34	4470	4695	4440	5810	3130	4470	4521.37	0.25	0	347	4746	4607	4496	4357	4246	4552	4302	39	1340	500	3120	5	1	7888500	370	6.15	1.09	12	0.14	763.00	4295.00	8150	20240124	-42.39	4155	20241114	13.00	8150	-42.39	20240124	4155	13.00	20241114	8150	-42.39	20240124	4155	13.00	20241114	0.01	N	267790	500	39 억	19859	N	N	N	N
120	20241210	101028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4600	130	2	2.91	47011805	10410	65.77	4470	4600	4440	5810	3130	4470	4516.02	0.25	0	277	4746	4607	4496	4357	4246	4552	4302	39	1340	500	3120	5	1	7888500	363	6.03	1.07	12	0.13	763.00	4295.00	8150	20240124	-43.56	4155	20241114	10.71	8150	-43.56	20240124	4155	10.71	20241114	8150	-43.56	20240124	4155	10.71	20241114	0.01	N	267790	500	39 억	19859	N	N	N	N
121	20241210	091035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4475	5	2	0.11	27691680	6189	39.10	4470	4600	4440	5810	3130	4470	4474.34	0.25	0	2	4746	4607	4496	4357	4246	4552	4302	39	1340	500	3120	5	1	7888500	353	5.87	1.04	12	0.08	763.00	4295.00	8150	20240124	-45.09	4155	20241114	7.70	8150	-45.09	20240124	4155	7.70	20241114	8150	-45.09	20240124	4155	7.70	20241114	0.01	N	267790	500	39 억	19859	N	N	N	N
122	20241209	161025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4470	-165	5	-3.56	71588015	15829	112.61	4635	4635	4385	6020	3245	4635	4522.59	0.27	0	-1565	4821	4727	4566	4472	4311	4647	4392	39	1385	500	3240	5	1	7888500	353	5.86	1.04	12	0.20	763.00	4295.00	8150	20240124	-45.15	4155	20241114	7.58	8150	-45.15	20240124	4155	7.58	20241114	8150	-45.15	20240124	4155	7.58	20241114	0.00	N	267790	500	39 억	21534	N	N	N	N
123	20241209	151026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4445	-190	5	-4.10	68812580	15206	108.17	4635	4635	4385	6020	3245	4635	4525.36	0.27	0	-1783	4821	4727	4566	4472	4311	4647	4392	39	1385	500	3240	5	1	7888500	351	5.83	1.03	12	0.19	763.00	4295.00	8150	20240124	-45.46	4155	20241114	6.98	8150	-45.46	20240124	4155	6.98	20241114	8150	-45.46	20240124	4155	6.98	20241114	0.00	N	267790	500	39 억	21534	N	N	N	N
124	20241209	141027	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4455	-180	5	-3.88	67248595	14854	105.67	4635	4635	4385	6020	3245	4635	4527.31	0.27	0	-1782	4821	4727	4566	4472	4311	4647	4392	39	1385	500	3240	5	1	7888500	351	5.84	1.04	12	0.19	763.00	4295.00	8150	20240124	-45.34	4155	20241114	7.22	8150	-45.34	20240124	4155	7.22	20241114	8150	-45.34	20240124	4155	7.22	20241114	0.00	N	267790	500	39 억	21534	N	N	N	N
125	20241209	131029	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4495	-140	5	-3.02	57827250	12724	90.52	4635	4635	4385	6020	3245	4635	4544.74	0.27	0	-1660	4821	4727	4566	4472	4311	4647	4392	39	1385	500	3240	5	1	7888500	355	5.89	1.05	12	0.16	763.00	4295.00	8150	20240124	-44.85	4155	20241114	8.18	8150	-44.85	20240124	4155	8.18	20241114	8150	-44.85	20240124	4155	8.18	20241114	0.00	N	267790	500	39 억	21534	N	N	N	N
126	20241209	121025	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4560	-75	5	-1.62	44415265	9748	69.35	4635	4635	4385	6020	3245	4635	4556.35	0.27	0	-1610	4821	4727	4566	4472	4311	4647	4392	39	1385	500	3240	5	1	7888500	360	5.98	1.06	12	0.12	763.00	4295.00	8150	20240124	-44.05	4155	20241114	9.75	8150	-44.05	20240124	4155	9.75	20241114	8150	-44.05	20240124	4155	9.75	20241114	0.00	N	267790	500	39 억	21534	N	N	N	N
127	20241209	111026	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4590	-45	5	-0.97	38596475	8473	60.28	4635	4635	4385	6020	3245	4635	4555.23	0.27	0	-1515	4821	4727	4566	4472	4311	4647	4392	39	1385	500	3240	5	1	7888500	362	6.02	1.07	12	0.11	763.00	4295.00	8150	20240124	-43.68	4155	20241114	10.47	8150	-43.68	20240124	4155	10.47	20241114	8150	-43.68	20240124	4155	10.47	20241114	0.00	N	267790	500	39 억	21534	N	N	N	N
128	20241209	101023	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4585	-50	5	-1.08	35440010	7784	55.37	4635	4635	4385	6020	3245	4635	4552.93	0.27	0	-1470	4821	4727	4566	4472	4311	4647	4392	39	1385	500	3240	5	1	7888500	362	6.01	1.07	12	0.10	763.00	4295.00	8150	20240124	-43.74	4155	20241114	10.35	8150	-43.74	20240124	4155	10.35	20241114	8150	-43.74	20240124	4155	10.35	20241114	0.00	N	267790	500	39 억	21534	N	N	N	N
129	20241209	091018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4460	-175	5	-3.78	10542970	2343	16.67	4635	4635	4385	6020	3245	4635	4499.77	0.27	0	-52	4821	4727	4566	4472	4311	4647	4392	39	1385	500	3240	5	1	7888500	352	5.85	1.04	12	0.03	763.00	4295.00	8150	20240124	-45.28	4155	20241114	7.34	8150	-45.28	20240124	4155	7.34	20241114	8150	-45.28	20240124	4155	7.34	20241114	0.00	N	267790	500	39 억	21534	N	N	N	N
130	20241206	161017	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4635	-45	5	-0.96	63344830	14057	85.01	4650	4660	4405	6080	3280	4680	4506.28	0.27	0	314	4760	4720	4660	4620	4560	4740	4640	39	1400	500	3270	5	1	7888500	366	6.07	1.08	12	0.18	763.00	4295.00	8150	20240124	-43.13	4155	20241114	11.55	8150	-43.13	20240124	4155	11.55	20241114	8150	-43.13	20240124	4155	11.55	20241114	0.00	N	267790	500	39 억	21086	N	N	N	N
131	20241206	151020	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4615	-65	5	-1.39	61505715	13660	82.61	4650	4660	4405	6080	3280	4680	4502.61	0.27	0	379	4760	4720	4660	4620	4560	4740	4640	39	1400	500	3270	5	1	7888500	364	6.05	1.07	12	0.17	763.00	4295.00	8150	20240124	-43.37	4155	20241114	11.07	8150	-43.37	20240124	4155	11.07	20241114	8150	-43.37	20240124	4155	11.07	20241114	0.00	N	267790	500	39 억	21086	N	N	N	N
132	20241206	141018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4570	-110	5	-2.35	60094290	13354	80.76	4650	4660	4405	6080	3280	4680	4500.10	0.27	0	393	4760	4720	4660	4620	4560	4740	4640	39	1400	500	3270	5	1	7888500	361	5.99	1.06	12	0.17	763.00	4295.00	8150	20240124	-43.93	4155	20241114	9.99	8150	-43.93	20240124	4155	9.99	20241114	8150	-43.93	20240124	4155	9.99	20241114	0.00	N	267790	500	39 억	21086	N	N	N	N
133	20241206	131019	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4635	-45	5	-0.96	56368565	12541	75.84	4650	4660	4405	6080	3280	4680	4494.74	0.27	0	544	4760	4720	4660	4620	4560	4740	4640	39	1400	500	3270	5	1	7888500	366	6.07	1.08	12	0.16	763.00	4295.00	8150	20240124	-43.13	4155	20241114	11.55	8150	-43.13	20240124	4155	11.55	20241114	8150	-43.13	20240124	4155	11.55	20241114	0.00	N	267790	500	39 억	21086	N	N	N	N
134	20241206	121014	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4625	-55	5	-1.18	54205895	12069	72.99	4650	4660	4405	6080	3280	4680	4491.33	0.27	0	377	4760	4720	4660	4620	4560	4740	4640	39	1400	500	3270	5	1	7888500	365	6.06	1.08	12	0.15	763.00	4295.00	8150	20240124	-43.25	4155	20241114	11.31	8150	-43.25	20240124	4155	11.31	20241114	8150	-43.25	20240124	4155	11.31	20241114	0.00	N	267790	500	39 억	21086	N	N	N	N
135	20241206	111009	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4420	-260	5	-5.56	49324495	10999	66.52	4650	4650	4405	6080	3280	4680	4484.45	0.27	0	628	4760	4720	4660	4620	4560	4740	4640	39	1400	500	3270	5	1	7888500	349	5.79	1.03	12	0.14	763.00	4295.00	8150	20240124	-45.77	4155	20241114	6.38	8150	-45.77	20240124	4155	6.38	20241114	8150	-45.77	20240124	4155	6.38	20241114	0.00	N	267790	500	39 억	21086	N	N	N	N
136	20241206	101010	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4550	-130	5	-2.78	14158675	3098	18.73	4650	4650	4500	6080	3280	4680	4570.26	0.27	0	-120	4760	4720	4660	4620	4560	4740	4640	39	1400	500	3270	5	1	7888500	359	5.96	1.06	12	0.04	763.00	4295.00	8150	20240124	-44.17	4155	20241114	9.51	8150	-44.17	20240124	4155	9.51	20241114	8150	-44.17	20240124	4155	9.51	20241114	0.00	N	267790	500	39 억	21086	N	N	N	N
137	20241206	091018	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4645	-35	5	-0.75	1701860	366	2.21	4650	4650	4625	6080	3280	4680	4649.89	0.27	0	-1	4760	4720	4660	4620	4560	4740	4640	39	1400	500	3270	5	1	7888500	366	6.09	1.08	12	0.00	763.00	4295.00	8150	20240124	-43.01	4155	20241114	11.79	8150	-43.01	20240124	4155	11.79	20241114	8150	-43.01	20240124	4155	11.79	20241114	0.00	N	267790	500	39 억	21086	N	N	N	N
138	20241205	160958	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4680	60	2	1.30	76671145	16536	34.50	4620	4700	4600	6000	3235	4620	4636.62	0.25	0	643	5046	4832	4701	4487	4356	4767	4422	39	1380	500	3230	5	1	7888500	369	6.13	1.09	12	0.21	763.00	4295.00	8150	20240124	-42.58	4155	20241114	12.64	8150	-42.58	20240124	4155	12.64	20241114	8150	-42.58	20240124	4155	12.64	20241114	0.00	N	267790	500	39 억	19533	N	N	N	N
139	20241205	151005	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4675	55	2	1.19	75028905	16185	33.77	4620	4700	4600	6000	3235	4620	4635.71	0.25	0	612	5046	4832	4701	4487	4356	4767	4422	39	1380	500	3230	5	1	7888500	369	6.13	1.09	12	0.21	763.00	4295.00	8150	20240124	-42.64	4155	20241114	12.52	8150	-42.64	20240124	4155	12.52	20241114	8150	-42.64	20240124	4155	12.52	20241114	0.00	N	267790	500	39 억	19533	N	N	N	N
140	20241205	140950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4665	45	2	0.97	67328750	14538	30.33	4620	4700	4600	6000	3235	4620	4631.23	0.25	0	637	5046	4832	4701	4487	4356	4767	4422	39	1380	500	3230	5	1	7888500	368	6.11	1.09	12	0.18	763.00	4295.00	8150	20240124	-42.76	4155	20241114	12.27	8150	-42.76	20240124	4155	12.27	20241114	8150	-42.76	20240124	4155	12.27	20241114	0.00	N	267790	500	39 억	19533	N	N	N	N
141	20241205	131000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4640	20	2	0.43	65380845	14119	29.46	4620	4700	4600	6000	3235	4620	4630.70	0.25	0	645	5046	4832	4701	4487	4356	4767	4422	39	1380	500	3230	5	1	7888500	366	6.08	1.08	12	0.18	763.00	4295.00	8150	20240124	-43.07	4155	20241114	11.67	8150	-43.07	20240124	4155	11.67	20241114	8150	-43.07	20240124	4155	11.67	20241114	0.00	N	267790	500	39 억	19533	N	N	N	N
142	20241205	121000	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4625	5	2	0.11	62069825	13403	27.96	4620	4700	4600	6000	3235	4620	4631.04	0.25	0	725	5046	4832	4701	4487	4356	4767	4422	39	1380	500	3230	5	1	7888500	365	6.06	1.08	12	0.17	763.00	4295.00	8150	20240124	-43.25	4155	20241114	11.31	8150	-43.25	20240124	4155	11.31	20241114	8150	-43.25	20240124	4155	11.31	20241114	0.00	N	267790	500	39 억	19533	N	N	N	N
143	20241205	110958	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4655	35	2	0.76	48530935	10474	21.85	4620	4700	4600	6000	3235	4620	4633.47	0.25	0	752	5046	4832	4701	4487	4356	4767	4422	39	1380	500	3230	5	1	7888500	367	6.10	1.08	12	0.13	763.00	4295.00	8150	20240124	-42.88	4155	20241114	12.03	8150	-42.88	20240124	4155	12.03	20241114	8150	-42.88	20240124	4155	12.03	20241114	0.00	N	267790	500	39 억	19533	N	N	N	N
144	20241205	100957	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4680	60	2	1.30	16258660	3512	7.33	4620	4700	4600	6000	3235	4620	4629.46	0.25	0	-646	5046	4832	4701	4487	4356	4767	4422	39	1380	500	3230	5	1	7888500	369	6.13	1.09	12	0.04	763.00	4295.00	8150	20240124	-42.58	4155	20241114	12.64	8150	-42.58	20240124	4155	12.64	20241114	8150	-42.58	20240124	4155	12.64	20241114	0.00	N	267790	500	39 억	19533	N	N	N	N
145	20241205	091003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4670	50	2	1.08	3781355	818	1.71	4620	4670	4620	6000	3235	4620	4622.68	0.25	0	10	5046	4832	4701	4487	4356	4767	4422	39	1380	500	3230	5	1	7888500	368	6.12	1.09	12	0.01	763.00	4295.00	8150	20240124	-42.70	4155	20241114	12.39	8150	-42.70	20240124	4155	12.39	20241114	8150	-42.70	20240124	4155	12.39	20241114	0.00	N	267790	500	39 억	19533	N	N	N	N
146	20241204	160942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4620	20	2	0.43	227017970	47931	413.23	4850	4915	4570	5980	3220	4600	4736.55	0.25	0	1030	4683	4641	4608	4566	4533	4625	4550	39	1380	500	3220	5	1	7888500	364	6.06	1.08	12	0.61	763.00	4295.00	8150	20240124	-43.31	4155	20241114	11.19	8150	-43.31	20240124	4155	11.19	20241114	8150	-43.31	20240124	4155	11.19	20241114	0.00	N	267790	500	39 억	19378	N	N	N	N
147	20241204	150942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4655	55	2	1.20	224021235	47283	407.65	4850	4915	4570	5980	3220	4600	4738.09	0.25	0	1485	4683	4641	4608	4566	4533	4625	4550	39	1380	500	3220	5	1	7888500	367	6.10	1.08	12	0.60	763.00	4295.00	8150	20240124	-42.88	4155	20241114	12.03	8150	-42.88	20240124	4155	12.03	20241114	8150	-42.88	20240124	4155	12.03	20241114	0.00	N	267790	500	39 억	19378	N	N	N	N
148	20241204	140945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4610	10	2	0.22	210630665	44387	382.68	4850	4915	4570	5980	3220	4600	4745.55	0.25	0	1653	4683	4641	4608	4566	4533	4625	4550	39	1380	500	3220	5	1	7888500	364	6.04	1.07	12	0.56	763.00	4295.00	8150	20240124	-43.44	4155	20241114	10.95	8150	-43.44	20240124	4155	10.95	20241114	8150	-43.44	20240124	4155	10.95	20241114	0.00	N	267790	500	39 억	19378	N	N	N	N
149	20241204	130936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4655	55	2	1.20	185783185	39034	336.53	4850	4915	4570	5980	3220	4600	4759.81	0.25	0	1562	4683	4641	4608	4566	4533	4625	4550	39	1380	500	3220	5	1	7888500	367	6.10	1.08	12	0.49	763.00	4295.00	8150	20240124	-42.88	4155	20241114	12.03	8150	-42.88	20240124	4155	12.03	20241114	8150	-42.88	20240124	4155	12.03	20241114	0.00	N	267790	500	39 억	19378	N	N	N	N
150	20241204	120932	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4715	115	2	2.50	135525045	28319	244.15	4850	4915	4570	5980	3220	4600	4786.12	0.25	0	1925	4683	4641	4608	4566	4533	4625	4550	39	1380	500	3220	5	1	7888500	372	6.18	1.10	12	0.36	763.00	4295.00	8150	20240124	-42.15	4155	20241114	13.48	8150	-42.15	20240124	4155	13.48	20241114	8150	-42.15	20240124	4155	13.48	20241114	0.00	N	267790	500	39 억	19378	N	N	N	N
151	20241204	110925	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4700	100	2	2.17	120002550	25020	215.71	4850	4915	4570	5980	3220	4600	4796.82	0.25	0	1848	4683	4641	4608	4566	4533	4625	4550	39	1380	500	3220	5	1	7888500	371	6.16	1.09	12	0.32	763.00	4295.00	8150	20240124	-42.33	4155	20241114	13.12	8150	-42.33	20240124	4155	13.12	20241114	8150	-42.33	20240124	4155	13.12	20241114	0.00	N	267790	500	39 억	19378	N	N	N	N
152	20241204	100928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4705	105	2	2.28	116827495	24344	209.88	4850	4915	4570	5980	3220	4600	4799.60	0.25	0	1848	4683	4641	4608	4566	4533	4625	4550	39	1380	500	3220	5	1	7888500	371	6.17	1.10	12	0.31	763.00	4295.00	8150	20240124	-42.27	4155	20241114	13.24	8150	-42.27	20240124	4155	13.24	20241114	8150	-42.27	20240124	4155	13.24	20241114	0.00	N	267790	500	39 억	19378	N	N	N	N
153	20241204	090949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4875	275	2	5.98	81710675	17012	146.67	4850	4915	4570	5980	3220	4600	4803.96	0.25	0	1435	4683	4641	4608	4566	4533	4625	4550	39	1380	500	3220	5	1	7888500	385	6.39	1.14	12	0.22	763.00	4295.00	8150	20240124	-40.18	4155	20241114	17.33	8150	-40.18	20240124	4155	17.33	20241114	8150	-40.18	20240124	4155	17.33	20241114	0.00	N	267790	500	39 억	19378	N	N	N	N
154	20241203	161024	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4600	-25	5	-0.54	42167485	9149	139.89	4650	4650	4575	6010	3240	4625	4608.97	0.24	0	131	4745	4685	4650	4590	4555	4715	4620	39	1385	500	3230	5	1	7888500	363	6.03	1.07	12	0.12	763.00	4295.00	8150	20240124	-43.56	4155	20241114	10.71	8150	-43.56	20240124	4155	10.71	20241114	8150	-43.56	20240124	4155	10.71	20241114	0.00	N	267790	500	39 억	19251	N	Y	N	N
155	20241203	151103	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4575	-50	5	-1.08	40026370	8682	132.75	4650	4650	4575	6010	3240	4625	4610.27	0.24	0	124	4745	4685	4650	4590	4555	4715	4620	39	1385	500	3230	5	1	7888500	361	6.00	1.07	12	0.11	763.00	4295.00	8150	20240124	-43.87	4155	20241114	10.11	8150	-43.87	20240124	4155	10.11	20241114	8150	-43.87	20240124	4155	10.11	20241114	0.00	N	267790	500	39 억	19251	N	N	N	N
156	20241203	141042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4600	-25	5	-0.54	36363395	7883	120.54	4650	4650	4580	6010	3240	4625	4612.89	0.24	0	130	4745	4685	4650	4590	4555	4715	4620	39	1385	500	3230	5	1	7888500	363	6.03	1.07	12	0.10	763.00	4295.00	8150	20240124	-43.56	4155	20241114	10.71	8150	-43.56	20240124	4155	10.71	20241114	8150	-43.56	20240124	4155	10.71	20241114	0.00	N	267790	500	39 억	19251	N	N	N	N
157	20241203	131042	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4605	-20	5	-0.43	30674645	6643	101.57	4650	4650	4585	6010	3240	4625	4617.59	0.24	0	80	4745	4685	4650	4590	4555	4715	4620	39	1385	500	3230	5	1	7888500	363	6.04	1.07	12	0.08	763.00	4295.00	8150	20240124	-43.50	4155	20241114	10.83	8150	-43.50	20240124	4155	10.83	20241114	8150	-43.50	20240124	4155	10.83	20241114	0.00	N	267790	500	39 억	19251	N	N	N	N
158	20241203	121054	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4595	-30	5	-0.65	18316995	3969	60.69	4650	4650	4585	6010	3240	4625	4615.02	0.24	0	67	4745	4685	4650	4590	4555	4715	4620	39	1385	500	3230	5	1	7888500	362	6.02	1.07	12	0.05	763.00	4295.00	8150	20240124	-43.62	4155	20241114	10.59	8150	-43.62	20240124	4155	10.59	20241114	8150	-43.62	20240124	4155	10.59	20241114	0.00	N	267790	500	39 억	19251	N	N	N	N
159	20241203	111035	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4625	0	3	0.00	13352650	2890	44.19	4650	4650	4605	6010	3240	4625	4620.29	0.24	0	6	4745	4685	4650	4590	4555	4715	4620	39	1385	500	3230	5	1	7888500	365	6.06	1.08	12	0.04	763.00	4295.00	8150	20240124	-43.25	4155	20241114	11.31	8150	-43.25	20240124	4155	11.31	20241114	8150	-43.25	20240124	4155	11.31	20241114	0.00	N	267790	500	39 억	19251	N	N	N	N
160	20241203	101021	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4620	-5	5	-0.11	9308580	2015	30.81	4650	4650	4605	6010	3240	4625	4619.64	0.24	0	8	4745	4685	4650	4590	4555	4715	4620	39	1385	500	3230	5	1	7888500	364	6.06	1.08	12	0.03	763.00	4295.00	8150	20240124	-43.31	4155	20241114	11.19	8150	-43.31	20240124	4155	11.19	20241114	8150	-43.31	20240124	4155	11.19	20241114	0.00	N	267790	500	39 억	19251	N	N	N	N
161	20241203	091012	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4625	0	3	0.00	102275	22	0.34	4650	4650	4625	6010	3240	4625	4648.86	0.24	0	0	4745	4685	4650	4590	4555	4715	4620	39	1385	500	3230	5	1	7888500	365	6.06	1.08	12	0.00	763.00	4295.00	8150	20240124	-43.25	4155	20241114	11.31	8150	-43.25	20240124	4155	11.31	20241114	8150	-43.25	20240124	4155	11.31	20241114	0.00	N	267790	500	39 억	19251	N	N	N	N
162	20241202	160956	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4625	-85	5	-1.80	30599105	6540	116.83	4615	4710	4615	6120	3300	4710	4678.23	0.24	0	-55	4766	4737	4681	4652	4596	4752	4667	39	1410	500	3290	5	1	7888500	365	6.06	1.08	12	0.08	763.00	4295.00	8150	20240124	-43.25	4155	20241114	11.31	8150	-43.25	20240124	4155	11.31	20241114	8150	-43.25	20240124	4155	11.31	20241114	0.00	N	267790	500	39 억	19201	N	N	N	N
163	20241202	151120	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4645	-65	5	-1.38	28491490	6085	108.70	4615	4710	4615	6120	3300	4710	4681.74	0.24	0	11	4766	4737	4681	4652	4596	4752	4667	39	1410	500	3290	5	1	7888500	366	6.09	1.08	12	0.08	763.00	4295.00	8150	20240124	-43.01	4155	20241114	11.79	8150	-43.01	20240124	4155	11.79	20241114	8150	-43.01	20240124	4155	11.79	20241114	0.00	N	267790	500	39 억	19201	N	N	N	N
164	20241202	141033	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4670	-40	5	-0.85	24332730	5193	92.77	4615	4710	4615	6120	3300	4710	4685.16	0.24	0	111	4766	4737	4681	4652	4596	4752	4667	39	1410	500	3290	5	1	7888500	368	6.12	1.09	12	0.07	763.00	4295.00	8150	20240124	-42.70	4155	20241114	12.39	8150	-42.70	20240124	4155	12.39	20241114	8150	-42.70	20240124	4155	12.39	20241114	0.00	N	267790	500	39 억	19201	N	N	N	N
165	20241202	131011	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4680	-30	5	-0.64	24328060	5192	92.75	4615	4710	4615	6120	3300	4710	4685.16	0.24	0	111	4766	4737	4681	4652	4596	4752	4667	39	1410	500	3290	5	1	7888500	369	6.13	1.09	12	0.07	763.00	4295.00	8150	20240124	-42.58	4155	20241114	12.64	8150	-42.58	20240124	4155	12.64	20241114	8150	-42.58	20240124	4155	12.64	20241114	0.00	N	267790	500	39 억	19201	N	N	N	N
166	20241202	121031	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4680	-30	5	-0.64	22872700	4880	87.17	4615	4710	4615	6120	3300	4710	4686.50	0.24	0	121	4766	4737	4681	4652	4596	4752	4667	39	1410	500	3290	5	1	7888500	369	6.13	1.09	12	0.06	763.00	4295.00	8150	20240124	-42.58	4155	20241114	12.64	8150	-42.58	20240124	4155	12.64	20241114	8150	-42.58	20240124	4155	12.64	20241114	0.00	N	267790	500	39 억	19201	N	N	N	N
167	20241202	110938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4675	-35	5	-0.74	16853490	3596	64.24	4615	4710	4615	6120	3300	4710	4686.01	0.24	0	109	4766	4737	4681	4652	4596	4752	4667	39	1410	500	3290	5	1	7888500	369	6.13	1.09	12	0.05	763.00	4295.00	8150	20240124	-42.64	4155	20241114	12.52	8150	-42.64	20240124	4155	12.52	20241114	8150	-42.64	20240124	4155	12.52	20241114	0.00	N	267790	500	39 억	19201	N	N	N	N
168	20241202	100947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4710	0	3	0.00	11981525	2557	45.68	4615	4710	4615	6120	3300	4710	4684.70	0.24	0	28	4766	4737	4681	4652	4596	4752	4667	39	1410	500	3290	5	1	7888500	372	6.17	1.10	12	0.03	763.00	4295.00	8150	20240124	-42.21	4155	20241114	13.36	8150	-42.21	20240124	4155	13.36	20241114	8150	-42.21	20240124	4155	13.36	20241114	0.00	N	267790	500	39 억	19201	N	N	N	N
169	20241202	090943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4625	-85	5	-1.80	2023645	436	7.79	4615	4625	4615	6120	3300	4710	4618.52	0.24	0	25	4766	4737	4681	4652	4596	4752	4667	39	1410	500	3290	5	1	7888500	365	6.06	1.08	12	0.01	763.00	4295.00	8150	20240124	-43.25	4155	20241114	11.31	8150	-43.25	20240124	4155	11.31	20241114	8150	-43.25	20240124	4155	11.31	20241114	0.00	N	267790	500	39 억	19201	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History