KissMeData/306040/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.40	-3169	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	236569	N	N	0	N	N
3	20231229	151221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.40	-3169	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	236569	N	N	0	N	N
4	20231229	141219	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.40	-3169	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	236569	N	N	0	N	N
5	20231229	131221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.40	-3169	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	236569	N	N	0	N	N
6	20231229	121224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.40	-3169	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	236569	N	N	0	N	N
7	20231229	111127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.40	-3169	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	236569	N	N	0	N	N
8	20231229	101140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.40	-3169	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	236569	N	N	0	N	N
9	20231229	091138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.40	-3169	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	236569	N	N	0	N	N
10	20231228	161126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9370	-70	5	-0.74	105796980	11240	40.20	9400	9570	9350	12270	6610	9440	9412.55	2.43	0	-3169	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	239738	N	N	0	N	N
11	20231228	151136	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9430	-10	5	-0.11	99253360	10542	37.70	9400	9570	9350	12270	6610	9440	9415.04	2.43	0	-3140	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	930	3.20	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.27	8950	20231211	5.36	18590	-49.27	20230126	8950	5.36	20231211	18590	-49.27	20230126	8950	5.36	20231211	1.46	N	306040	500	49 억	239738	N	N	0	N	N
12	20231228	141126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9520	80	2	0.85	93650030	9949	35.58	9400	9570	9350	12270	6610	9440	9413.01	2.43	0	-2927	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	939	3.23	0.72	12	0.10	2946.00	13238.00	18590	20230126	-48.79	8950	20231211	6.37	18590	-48.79	20230126	8950	6.37	20231211	18590	-48.79	20230126	8950	6.37	20231211	1.46	N	306040	500	49 억	239738	N	N	0	N	N
13	20231228	131125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9380	-60	5	-0.64	70612090	7519	26.89	9400	9450	9350	12270	6610	9440	9391.15	2.43	0	-2078	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	925	3.18	0.71	12	0.08	2946.00	13238.00	18590	20230126	-49.54	8950	20231211	4.80	18590	-49.54	20230126	8950	4.80	20231211	18590	-49.54	20230126	8950	4.80	20231211	1.46	N	306040	500	49 억	239738	N	N	0	N	N
14	20231228	121129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9370	-70	5	-0.74	56249070	5990	21.42	9400	9450	9350	12270	6610	9440	9390.50	2.43	0	-1827	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	924	3.18	0.71	12	0.06	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.46	N	306040	500	49 억	239738	N	N	0	N	N
15	20231228	111133	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9390	-50	5	-0.53	32625500	3474	12.42	9400	9450	9350	12270	6610	9440	9391.34	2.43	0	-766	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	926	3.19	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.49	8950	20231211	4.92	18590	-49.49	20230126	8950	4.92	20231211	18590	-49.49	20230126	8950	4.92	20231211	1.46	N	306040	500	49 억	239738	N	N	0	N	N
16	20231228	101127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9400	-40	5	-0.42	18759030	1995	7.14	9400	9450	9350	12270	6610	9440	9403.02	2.43	0	-502	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	927	3.19	0.71	12	0.02	2946.00	13238.00	18590	20230126	-49.44	8950	20231211	5.03	18590	-49.44	20230126	8950	5.03	20231211	18590	-49.44	20230126	8950	5.03	20231211	1.46	N	306040	500	49 억	239738	N	N	0	N	N
17	20231228	091132	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9400	-40	5	-0.42	6169690	657	2.35	9400	9400	9350	12270	6610	9440	9390.70	2.43	0	-339	9700	9570	9400	9270	9100	9485	9185	49	2830	500	6600	10	1	9865828	927	3.19	0.71	12	0.01	2946.00	13238.00	18590	20230126	-49.44	8950	20231211	5.03	18590	-49.44	20230126	8950	5.03	20231211	18590	-49.44	20230126	8950	5.03	20231211	1.46	N	306040	500	49 억	239738	N	N	0	N	N
18	20231227	161115	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9440	-80	5	-0.84	262183630	27924	42.61	9480	9530	9230	12370	6670	9520	9389.15	2.52	0	-12009	10166	9842	9626	9302	9086	9735	9195	49	2850	500	6660	10	1	9865828	931	3.20	0.71	12	0.28	2946.00	13238.00	18590	20230126	-49.22	8950	20231211	5.47	18590	-49.22	20230126	8950	5.47	20231211	18590	-49.22	20230126	8950	5.47	20231211	1.48	N	306040	500	49 억	248749	N	N	0	N	N
19	20231227	151132	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9310	-210	5	-2.21	242817200	25865	39.47	9480	9530	9230	12370	6670	9520	9387.83	2.52	0	-11792	10166	9842	9626	9302	9086	9735	9195	49	2850	500	6660	10	1	9865828	919	3.16	0.70	12	0.26	2946.00	13238.00	18590	20230126	-49.92	8950	20231211	4.02	18590	-49.92	20230126	8950	4.02	20231211	18590	-49.92	20230126	8950	4.02	20231211	1.48	N	306040	500	49 억	248749	N	N	0	N	N
20	20231227	141126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9310	-210	5	-2.21	202403120	21515	32.83	9480	9530	9300	12370	6670	9520	9407.50	2.52	0	-10153	10166	9842	9626	9302	9086	9735	9195	49	2850	500	6660	10	1	9865828	919	3.16	0.70	12	0.22	2946.00	13238.00	18590	20230126	-49.92	8950	20231211	4.02	18590	-49.92	20230126	8950	4.02	20231211	18590	-49.92	20230126	8950	4.02	20231211	1.48	N	306040	500	49 억	248749	N	N	0	N	N
21	20231227	131118	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9350	-170	5	-1.79	174437270	18514	28.25	9480	9530	9340	12370	6670	9520	9421.87	2.52	0	-8300	10166	9842	9626	9302	9086	9735	9195	49	2850	500	6660	10	1	9865828	922	3.17	0.71	12	0.19	2946.00	13238.00	18590	20230126	-49.70	8950	20231211	4.47	18590	-49.70	20230126	8950	4.47	20231211	18590	-49.70	20230126	8950	4.47	20231211	1.48	N	306040	500	49 억	248749	N	N	0	N	N
22	20231227	121119	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9360	-160	5	-1.68	158276670	16787	25.61	9480	9530	9360	12370	6670	9520	9428.49	2.52	0	-6962	10166	9842	9626	9302	9086	9735	9195	49	2850	500	6660	10	1	9865828	923	3.18	0.71	12	0.17	2946.00	13238.00	18590	20230126	-49.65	8950	20231211	4.58	18590	-49.65	20230126	8950	4.58	20231211	18590	-49.65	20230126	8950	4.58	20231211	1.48	N	306040	500	49 억	248749	N	N	0	N	N
23	20231227	111129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9440	-80	5	-0.84	114061930	12076	18.43	9480	9530	9390	12370	6670	9520	9445.30	2.52	0	-3940	10166	9842	9626	9302	9086	9735	9195	49	2850	500	6660	10	1	9865828	931	3.20	0.71	12	0.12	2946.00	13238.00	18590	20230126	-49.22	8950	20231211	5.47	18590	-49.22	20230126	8950	5.47	20231211	18590	-49.22	20230126	8950	5.47	20231211	1.48	N	306040	500	49 억	248749	N	N	0	N	N
24	20231227	101126	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9460	-60	5	-0.63	71247610	7525	11.48	9480	9530	9420	12370	6670	9520	9468.07	2.52	0	-2953	10166	9842	9626	9302	9086	9735	9195	49	2850	500	6660	10	1	9865828	933	3.21	0.71	12	0.08	2946.00	13238.00	18590	20230126	-49.11	8950	20231211	5.70	18590	-49.11	20230126	8950	5.70	20231211	18590	-49.11	20230126	8950	5.70	20231211	1.48	N	306040	500	49 억	248749	N	N	0	N	N
25	20231227	091130	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9490	-30	5	-0.32	10971320	1157	1.77	9480	9500	9450	12370	6670	9520	9482.33	2.52	0	-185	10166	9842	9626	9302	9086	9735	9195	49	2850	500	6660	10	1	9865828	936	3.22	0.72	12	0.01	2946.00	13238.00	18590	20230126	-48.95	8950	20231211	6.03	18590	-48.95	20230126	8950	6.03	20231211	18590	-48.95	20230126	8950	6.03	20231211	1.48	N	306040	500	49 억	248749	N	N	0	N	N
26	20231226	161127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9520	-430	5	-4.32	629865980	65528	250.16	9940	9950	9410	12930	6970	9950	9612.17	2.40	0	12442	10323	10136	9873	9686	9423	10230	9780	49	2980	500	6960	10	1	9865828	939	3.23	0.72	12	0.66	2946.00	13238.00	18590	20230126	-48.79	8950	20231211	6.37	18590	-48.79	20230126	8950	6.37	20231211	18590	-48.79	20230126	8950	6.37	20231211	1.28	N	306040	500	49 억	236298	N	N	0	N	N
27	20231226	151127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9490	-460	5	-4.62	622450150	64749	247.19	9940	9950	9410	12930	6970	9950	9613.28	2.40	0	12809	10323	10136	9873	9686	9423	10230	9780	49	2980	500	6960	10	1	9865828	936	3.22	0.72	12	0.66	2946.00	13238.00	18590	20230126	-48.95	8950	20231211	6.03	18590	-48.95	20230126	8950	6.03	20231211	18590	-48.95	20230126	8950	6.03	20231211	1.28	N	306040	500	49 억	236298	N	N	0	N	N
28	20231226	141129	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9490	-460	5	-4.62	533487950	55347	211.30	9940	9950	9470	12930	6970	9950	9638.97	2.40	0	11616	10323	10136	9873	9686	9423	10230	9780	49	2980	500	6960	10	1	9865828	936	3.22	0.72	12	0.56	2946.00	13238.00	18590	20230126	-48.95	8950	20231211	6.03	18590	-48.95	20230126	8950	6.03	20231211	18590	-48.95	20230126	8950	6.03	20231211	1.28	N	306040	500	49 억	236298	N	N	0	N	N
29	20231226	131127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9520	-430	5	-4.32	428885730	44349	169.31	9940	9950	9470	12930	6970	9950	9670.70	2.40	0	9537	10323	10136	9873	9686	9423	10230	9780	49	2980	500	6960	10	1	9865828	939	3.23	0.72	12	0.45	2946.00	13238.00	18590	20230126	-48.79	8950	20231211	6.37	18590	-48.79	20230126	8950	6.37	20231211	18590	-48.79	20230126	8950	6.37	20231211	1.28	N	306040	500	49 억	236298	N	N	0	N	N
30	20231226	121127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9560	-390	5	-3.92	324793020	33406	127.53	9940	9950	9480	12930	6970	9950	9722.60	2.40	0	4891	10323	10136	9873	9686	9423	10230	9780	49	2980	500	6960	10	1	9865828	943	3.25	0.72	12	0.34	2946.00	13238.00	18590	20230126	-48.57	8950	20231211	6.82	18590	-48.57	20230126	8950	6.82	20231211	18590	-48.57	20230126	8950	6.82	20231211	1.28	N	306040	500	49 억	236298	N	N	0	N	N
31	20231226	111131	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9770	-180	5	-1.81	199194920	20362	77.74	9940	9950	9750	12930	6970	9950	9782.68	2.40	0	4849	10323	10136	9873	9686	9423	10230	9780	49	2980	500	6960	10	1	9865828	964	3.32	0.74	12	0.21	2946.00	13238.00	18590	20230126	-47.44	8950	20231211	9.16	18590	-47.44	20230126	8950	9.16	20231211	18590	-47.44	20230126	8950	9.16	20231211	1.28	N	306040	500	49 억	236298	N	N	0	N	N
32	20231226	101125	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9770	-180	5	-1.81	70541990	7194	27.46	9940	9950	9750	12930	6970	9950	9805.67	2.40	0	1140	10323	10136	9873	9686	9423	10230	9780	49	2980	500	6960	10	1	9865828	964	3.32	0.74	12	0.07	2946.00	13238.00	18590	20230126	-47.44	8950	20231211	9.16	18590	-47.44	20230126	8950	9.16	20231211	18590	-47.44	20230126	8950	9.16	20231211	1.28	N	306040	500	49 억	236298	N	N	0	N	N
33	20231226	091127	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9830	-120	5	-1.21	10413570	1055	4.03	9940	9950	9810	12930	6970	9950	9870.68	2.40	0	-132	10323	10136	9873	9686	9423	10230	9780	49	2980	500	6960	10	1	9865828	970	3.34	0.74	12	0.01	2946.00	13238.00	18590	20230126	-47.12	8950	20231211	9.83	18590	-47.12	20230126	8950	9.83	20231211	18590	-47.12	20230126	8950	9.83	20231211	1.28	N	306040	500	49 억	236298	N	N	0	N	N
34	20231222	161109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9950	290	2	3.00	257818930	26004	41.27	9900	10060	9610	12550	6770	9660	9914.58	2.39	0	730	10426	10042	9746	9362	9066	10235	9555	49	2890	500	6760	10	1	9865828	982	3.38	0.75	12	0.26	2946.00	13238.00	18590	20230126	-46.48	8950	20231211	11.17	18590	-46.48	20230126	8950	11.17	20231211	18590	-46.48	20230126	8950	11.17	20231211	1.30	N	306040	500	49 억	235548	N	N	0	N	N
35	20231222	151108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9860	200	2	2.07	254554590	25674	40.75	9900	10060	9610	12550	6770	9660	9914.88	2.39	0	787	10426	10042	9746	9362	9066	10235	9555	49	2890	500	6760	10	1	9865828	973	3.35	0.74	12	0.26	2946.00	13238.00	18590	20230126	-46.96	8950	20231211	10.17	18590	-46.96	20230126	8950	10.17	20231211	18590	-46.96	20230126	8950	10.17	20231211	1.30	N	306040	500	49 억	235548	N	N	0	N	N
36	20231222	141105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	10010	350	2	3.62	205988740	20799	33.01	9900	10060	9610	12550	6770	9660	9903.78	2.39	0	1245	10426	10042	9746	9362	9066	10235	9555	49	2890	500	6760	10	1	9865828	988	3.40	0.76	12	0.21	2946.00	13238.00	18590	20230126	-46.15	8950	20231211	11.84	18590	-46.15	20230126	8950	11.84	20231211	18590	-46.15	20230126	8950	11.84	20231211	1.30	N	306040	500	49 억	235548	N	N	0	N	N
37	20231222	131105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9920	260	2	2.69	140783150	14265	22.64	9900	9940	9610	12550	6770	9660	9869.13	2.39	0	1523	10426	10042	9746	9362	9066	10235	9555	49	2890	500	6760	10	1	9865828	979	3.37	0.75	12	0.14	2946.00	13238.00	18590	20230126	-46.64	8950	20231211	10.84	18590	-46.64	20230126	8950	10.84	20231211	18590	-46.64	20230126	8950	10.84	20231211	1.30	N	306040	500	49 억	235548	N	N	0	N	N
38	20231222	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9870	210	2	2.17	127015450	12877	20.44	9900	9920	9610	12550	6770	9660	9863.75	2.39	0	1705	10426	10042	9746	9362	9066	10235	9555	49	2890	500	6760	10	1	9865828	974	3.35	0.75	12	0.13	2946.00	13238.00	18590	20230126	-46.91	8950	20231211	10.28	18590	-46.91	20230126	8950	10.28	20231211	18590	-46.91	20230126	8950	10.28	20231211	1.30	N	306040	500	49 억	235548	N	N	0	N	N
39	20231222	111103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9900	240	2	2.48	89063030	9049	14.36	9900	9910	9610	12550	6770	9660	9842.31	2.39	0	1380	10426	10042	9746	9362	9066	10235	9555	49	2890	500	6760	10	1	9865828	977	3.36	0.75	12	0.09	2946.00	13238.00	18590	20230126	-46.75	8950	20231211	10.61	18590	-46.75	20230126	8950	10.61	20231211	18590	-46.75	20230126	8950	10.61	20231211	1.30	N	306040	500	49 억	235548	N	N	0	N	N
40	20231222	101100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9790	130	2	1.35	28042380	2866	4.55	9900	9900	9610	12550	6770	9660	9784.50	2.39	0	-214	10426	10042	9746	9362	9066	10235	9555	49	2890	500	6760	10	1	9865828	966	3.32	0.74	12	0.03	2946.00	13238.00	18590	20230126	-47.34	8950	20231211	9.39	18590	-47.34	20230126	8950	9.39	20231211	18590	-47.34	20230126	8950	9.39	20231211	1.30	N	306040	500	49 억	235548	N	N	0	N	N
41	20231222	091105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9660	0	3	0.00	4091970	420	0.67	9900	9900	9610	12550	6770	9660	9742.79	2.39	0	-33	10426	10042	9746	9362	9066	10235	9555	49	2890	500	6760	10	1	9865828	953	3.28	0.73	12	0.00	2946.00	13238.00	18590	20230126	-48.04	8950	20231211	7.93	18590	-48.04	20230126	8950	7.93	20231211	18590	-48.04	20230126	8950	7.93	20231211	1.30	N	306040	500	49 억	235548	N	N	0	N	N
42	20231221	161056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9660	70	2	0.73	622481240	63005	316.83	9450	10130	9450	12460	6720	9590	9879.87	2.45	0	-7289	9816	9702	9476	9362	9136	9760	9420	49	2870	500	6710	10	1	9865828	953	3.28	0.73	12	0.64	2946.00	13238.00	18590	20230126	-48.04	8950	20231211	7.93	18590	-48.04	20230126	8950	7.93	20231211	18590	-48.04	20230126	8950	7.93	20231211	1.31	N	306040	500	49 억	241335	N	N	1	N	N
43	20231221	151102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9690	100	2	1.04	615777500	62313	313.35	9450	10130	9450	12460	6720	9590	9882.01	2.45	0	-7478	9816	9702	9476	9362	9136	9760	9420	49	2870	500	6710	10	1	9865828	956	3.29	0.73	12	0.63	2946.00	13238.00	18590	20230126	-47.88	8950	20231211	8.27	18590	-47.88	20230126	8950	8.27	20231211	18590	-47.88	20230126	8950	8.27	20231211	1.31	N	306040	500	49 억	241335	N	N	1	N	N
44	20231221	141057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9610	20	2	0.21	481668530	48543	244.11	9450	10130	9450	12460	6720	9590	9922.51	2.45	0	-4628	9816	9702	9476	9362	9136	9760	9420	49	2870	500	6710	10	1	9865828	948	3.26	0.73	12	0.49	2946.00	13238.00	18590	20230126	-48.31	8950	20231211	7.37	18590	-48.31	20230126	8950	7.37	20231211	18590	-48.31	20230126	8950	7.37	20231211	1.31	N	306040	500	49 억	241335	N	N	1	N	N
45	20231221	131055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9750	160	2	1.67	447185210	44981	226.19	9450	10130	9450	12460	6720	9590	9941.65	2.45	0	-3986	9816	9702	9476	9362	9136	9760	9420	49	2870	500	6710	10	1	9865828	962	3.31	0.74	12	0.46	2946.00	13238.00	18590	20230126	-47.55	8950	20231211	8.94	18590	-47.55	20230126	8950	8.94	20231211	18590	-47.55	20230126	8950	8.94	20231211	1.31	N	306040	500	49 억	241335	N	N	1	N	N
46	20231221	121102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9780	190	2	1.98	422840660	42492	213.68	9450	10130	9450	12460	6720	9590	9951.07	2.45	0	-3670	9816	9702	9476	9362	9136	9760	9420	49	2870	500	6710	10	1	9865828	965	3.32	0.74	12	0.43	2946.00	13238.00	18590	20230126	-47.39	8950	20231211	9.27	18590	-47.39	20230126	8950	9.27	20231211	18590	-47.39	20230126	8950	9.27	20231211	1.31	N	306040	500	49 억	241335	N	N	1	N	N
47	20231221	111103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9760	170	2	1.77	396420070	39800	200.14	9450	10130	9450	12460	6720	9590	9960.30	2.45	0	-3219	9816	9702	9476	9362	9136	9760	9420	49	2870	500	6710	10	1	9865828	963	3.31	0.74	12	0.40	2946.00	13238.00	18590	20230126	-47.50	8950	20231211	9.05	18590	-47.50	20230126	8950	9.05	20231211	18590	-47.50	20230126	8950	9.05	20231211	1.31	N	306040	500	49 억	241335	N	N	1	N	N
48	20231221	101057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9810	220	2	2.29	369368560	37033	186.23	9450	10130	9450	12460	6720	9590	9974.04	2.45	0	-2465	9816	9702	9476	9362	9136	9760	9420	49	2870	500	6710	10	1	9865828	968	3.33	0.74	12	0.38	2946.00	13238.00	18590	20230126	-47.23	8950	20231211	9.61	18590	-47.23	20230126	8950	9.61	20231211	18590	-47.23	20230126	8950	9.61	20231211	1.31	N	306040	500	49 억	241335	N	N	1	N	N
49	20231221	091059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9630	40	2	0.42	6942400	725	3.65	9450	9630	9450	12460	6720	9590	9575.72	2.45	0	-67	9816	9702	9476	9362	9136	9760	9420	49	2870	500	6710	10	1	9865828	950	3.27	0.73	12	0.01	2946.00	13238.00	18590	20230126	-48.20	8950	20231211	7.60	18590	-48.20	20230126	8950	7.60	20231211	18590	-48.20	20230126	8950	7.60	20231211	1.31	N	306040	500	49 억	241335	N	N	1	N	N
50	20231220	161103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9590	300	2	3.23	187705250	19866	433.94	9290	9590	9250	12070	6510	9290	9448.52	2.45	0	-1872	9496	9392	9326	9222	9156	9360	9190	49	2780	500	6500	10	1	9865828	946	3.26	0.72	12	0.20	2946.00	13238.00	18590	20230126	-48.41	8950	20231211	7.15	18590	-48.41	20230126	8950	7.15	20231211	18590	-48.41	20230126	8950	7.15	20231211	1.32	N	306040	500	49 억	241226	N	N	1	N	N
51	20231220	151154	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9490	200	2	2.15	175820490	18625	406.84	9290	9580	9250	12070	6510	9290	9440.03	2.45	0	-1902	9496	9392	9326	9222	9156	9360	9190	49	2780	500	6500	10	1	9865828	936	3.22	0.72	12	0.19	2946.00	13238.00	18590	20230126	-48.95	8950	20231211	6.03	18590	-48.95	20230126	8950	6.03	20231211	18590	-48.95	20230126	8950	6.03	20231211	1.32	N	306040	500	49 억	241226	N	N	0	N	N
52	20231220	141215	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9480	190	2	2.05	137179540	14565	318.15	9290	9550	9250	12070	6510	9290	9418.44	2.45	0	-1757	9496	9392	9326	9222	9156	9360	9190	49	2780	500	6500	10	1	9865828	935	3.22	0.72	12	0.15	2946.00	13238.00	18590	20230126	-49.00	8950	20231211	5.92	18590	-49.00	20230126	8950	5.92	20231211	18590	-49.00	20230126	8950	5.92	20231211	1.32	N	306040	500	49 억	241226	N	N	0	N	N
53	20231220	131203	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9410	120	2	1.29	91795670	9784	213.72	9290	9450	9250	12070	6510	9290	9382.22	2.45	0	-2096	9496	9392	9326	9222	9156	9360	9190	49	2780	500	6500	10	1	9865828	928	3.19	0.71	12	0.10	2946.00	13238.00	18590	20230126	-49.38	8950	20231211	5.14	18590	-49.38	20230126	8950	5.14	20231211	18590	-49.38	20230126	8950	5.14	20231211	1.32	N	306040	500	49 억	241226	N	N	0	N	N
54	20231220	121056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9360	70	2	0.75	43531140	4662	101.83	9290	9390	9250	12070	6510	9290	9337.44	2.45	0	-1108	9496	9392	9326	9222	9156	9360	9190	49	2780	500	6500	10	1	9865828	923	3.18	0.71	12	0.05	2946.00	13238.00	18590	20230126	-49.65	8950	20231211	4.58	18590	-49.65	20230126	8950	4.58	20231211	18590	-49.65	20230126	8950	4.58	20231211	1.32	N	306040	500	49 억	241226	N	N	0	N	N
55	20231220	111059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9380	90	2	0.97	30460690	3267	71.36	9290	9380	9250	12070	6510	9290	9323.75	2.45	0	-822	9496	9392	9326	9222	9156	9360	9190	49	2780	500	6500	10	1	9865828	925	3.18	0.71	12	0.03	2946.00	13238.00	18590	20230126	-49.54	8950	20231211	4.80	18590	-49.54	20230126	8950	4.80	20231211	18590	-49.54	20230126	8950	4.80	20231211	1.32	N	306040	500	49 억	241226	N	N	0	N	N
56	20231220	101101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	10	2	0.11	11462300	1234	26.96	9290	9370	9250	12070	6510	9290	9288.74	2.45	0	-110	9496	9392	9326	9222	9156	9360	9190	49	2780	500	6500	10	1	9865828	918	3.16	0.70	12	0.01	2946.00	13238.00	18590	20230126	-49.97	8950	20231211	3.91	18590	-49.97	20230126	8950	3.91	20231211	18590	-49.97	20230126	8950	3.91	20231211	1.32	N	306040	500	49 억	241226	N	N	0	N	N
57	20231220	091058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	80	2	0.86	102270	11	0.24	9290	9370	9290	12070	6510	9290	9297.27	2.45	0	-1	9496	9392	9326	9222	9156	9360	9190	49	2780	500	6500	10	1	9865828	924	3.18	0.71	12	0.00	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.32	N	306040	500	49 억	241226	N	N	0	N	N
58	20231219	161057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	-70	5	-0.75	42606820	4578	68.63	9430	9430	9260	12160	6560	9360	9306.86	2.45	0	-842	9546	9452	9396	9302	9246	9425	9275	49	2800	500	6550	10	1	9865828	917	3.15	0.70	12	0.05	2946.00	13238.00	18590	20230126	-50.03	8950	20231211	3.80	18590	-50.03	20230126	8950	3.80	20231211	18590	-50.03	20230126	8950	3.80	20231211	1.40	N	306040	500	49 억	242008	N	N	0	N	N
59	20231219	151101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	-70	5	-0.75	39532000	4247	63.66	9430	9430	9260	12160	6560	9360	9308.22	2.45	0	-794	9546	9452	9396	9302	9246	9425	9275	49	2800	500	6550	10	1	9865828	917	3.15	0.70	12	0.04	2946.00	13238.00	18590	20230126	-50.03	8950	20231211	3.80	18590	-50.03	20230126	8950	3.80	20231211	18590	-50.03	20230126	8950	3.80	20231211	1.40	N	306040	500	49 억	242008	N	N	0	N	N
60	20231219	141055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9320	-40	5	-0.43	35957750	3863	57.91	9430	9430	9260	12160	6560	9360	9308.24	2.45	0	-672	9546	9452	9396	9302	9246	9425	9275	49	2800	500	6550	10	1	9865828	919	3.16	0.70	12	0.04	2946.00	13238.00	18590	20230126	-49.87	8950	20231211	4.13	18590	-49.87	20230126	8950	4.13	20231211	18590	-49.87	20230126	8950	4.13	20231211	1.40	N	306040	500	49 억	242008	N	N	0	N	N
61	20231219	131102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9340	-20	5	-0.21	30651030	3293	49.36	9430	9430	9260	12160	6560	9360	9307.94	2.45	0	-467	9546	9452	9396	9302	9246	9425	9275	49	2800	500	6550	10	1	9865828	921	3.17	0.71	12	0.03	2946.00	13238.00	18590	20230126	-49.76	8950	20231211	4.36	18590	-49.76	20230126	8950	4.36	20231211	18590	-49.76	20230126	8950	4.36	20231211	1.40	N	306040	500	49 억	242008	N	N	0	N	N
62	20231219	121104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9340	-20	5	-0.21	27564930	2962	44.40	9430	9430	9260	12160	6560	9360	9306.19	2.45	0	-432	9546	9452	9396	9302	9246	9425	9275	49	2800	500	6550	10	1	9865828	921	3.17	0.71	12	0.03	2946.00	13238.00	18590	20230126	-49.76	8950	20231211	4.36	18590	-49.76	20230126	8950	4.36	20231211	18590	-49.76	20230126	8950	4.36	20231211	1.40	N	306040	500	49 억	242008	N	N	0	N	N
63	20231219	111059	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	-60	5	-0.64	25286190	2717	40.73	9430	9430	9260	12160	6560	9360	9306.66	2.45	0	-390	9546	9452	9396	9302	9246	9425	9275	49	2800	500	6550	10	1	9865828	918	3.16	0.70	12	0.03	2946.00	13238.00	18590	20230126	-49.97	8950	20231211	3.91	18590	-49.97	20230126	8950	3.91	20231211	18590	-49.97	20230126	8950	3.91	20231211	1.40	N	306040	500	49 억	242008	N	N	0	N	N
64	20231219	101057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9330	-30	5	-0.32	11358600	1221	18.30	9430	9430	9260	12160	6560	9360	9302.70	2.45	0	-306	9546	9452	9396	9302	9246	9425	9275	49	2800	500	6550	10	1	9865828	920	3.17	0.70	12	0.01	2946.00	13238.00	18590	20230126	-49.81	8950	20231211	4.25	18590	-49.81	20230126	8950	4.25	20231211	18590	-49.81	20230126	8950	4.25	20231211	1.40	N	306040	500	49 억	242008	N	N	0	N	N
65	20231219	091054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9280	-80	5	-0.85	1578590	169	2.53	9430	9430	9280	12160	6560	9360	9340.77	2.45	0	-76	9546	9452	9396	9302	9246	9425	9275	49	2800	500	6550	10	1	9865828	916	3.15	0.70	12	0.00	2946.00	13238.00	18590	20230126	-50.08	8950	20231211	3.69	18590	-50.08	20230126	8950	3.69	20231211	18590	-50.08	20230126	8950	3.69	20231211	1.40	N	306040	500	49 억	242008	N	N	0	N	N
66	20231218	161053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9360	-40	5	-0.43	62511720	6653	39.27	9400	9490	9340	12220	6580	9400	9396.03	2.47	0	-1920	9633	9516	9353	9236	9073	9575	9295	49	2820	500	6580	10	1	9865828	923	3.18	0.71	12	0.07	2946.00	13238.00	18590	20230126	-49.65	8950	20231211	4.58	18590	-49.65	20230126	8950	4.58	20231211	18590	-49.65	20230126	8950	4.58	20231211	1.38	N	306040	500	49 억	243684	N	N	0	N	N
67	20231218	151056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9360	-40	5	-0.43	53492220	5689	33.58	9400	9490	9360	12220	6580	9400	9402.75	2.47	0	-1661	9633	9516	9353	9236	9073	9575	9295	49	2820	500	6580	10	1	9865828	923	3.18	0.71	12	0.06	2946.00	13238.00	18590	20230126	-49.65	8950	20231211	4.58	18590	-49.65	20230126	8950	4.58	20231211	18590	-49.65	20230126	8950	4.58	20231211	1.38	N	306040	500	49 억	243684	N	N	0	N	N
68	20231218	141058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-30	5	-0.32	39177970	4161	24.56	9400	9490	9360	12220	6580	9400	9415.52	2.47	0	-1431	9633	9516	9353	9236	9073	9575	9295	49	2820	500	6580	10	1	9865828	924	3.18	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.38	N	306040	500	49 억	243684	N	N	0	N	N
69	20231218	131050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-30	5	-0.32	35017510	3717	21.94	9400	9490	9360	12220	6580	9400	9420.91	2.47	0	-1087	9633	9516	9353	9236	9073	9575	9295	49	2820	500	6580	10	1	9865828	924	3.18	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.38	N	306040	500	49 억	243684	N	N	0	N	N
70	20231218	121046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9370	-30	5	-0.32	32542090	3453	20.38	9400	9490	9360	12220	6580	9400	9424.29	2.47	0	-873	9633	9516	9353	9236	9073	9575	9295	49	2820	500	6580	10	1	9865828	924	3.18	0.71	12	0.03	2946.00	13238.00	18590	20230126	-49.60	8950	20231211	4.69	18590	-49.60	20230126	8950	4.69	20231211	18590	-49.60	20230126	8950	4.69	20231211	1.38	N	306040	500	49 억	243684	N	N	0	N	N
71	20231218	111048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9380	-20	5	-0.21	27481230	2913	17.19	9400	9490	9360	12220	6580	9400	9434.00	2.47	0	-490	9633	9516	9353	9236	9073	9575	9295	49	2820	500	6580	10	1	9865828	925	3.18	0.71	12	0.03	2946.00	13238.00	18590	20230126	-49.54	8950	20231211	4.80	18590	-49.54	20230126	8950	4.80	20231211	18590	-49.54	20230126	8950	4.80	20231211	1.38	N	306040	500	49 억	243684	N	N	0	N	N
72	20231218	101047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9420	20	2	0.21	16745230	1772	10.46	9400	9490	9360	12220	6580	9400	9449.90	2.47	0	-286	9633	9516	9353	9236	9073	9575	9295	49	2820	500	6580	10	1	9865828	929	3.20	0.71	12	0.02	2946.00	13238.00	18590	20230126	-49.33	8950	20231211	5.25	18590	-49.33	20230126	8950	5.25	20231211	18590	-49.33	20230126	8950	5.25	20231211	1.38	N	306040	500	49 억	243684	N	N	0	N	N
73	20231218	091044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9360	-40	5	-0.43	2103170	223	1.32	9400	9490	9360	12220	6580	9400	9431.26	2.47	0	-61	9633	9516	9353	9236	9073	9575	9295	49	2820	500	6580	10	1	9865828	923	3.18	0.71	12	0.00	2946.00	13238.00	18590	20230126	-49.65	8950	20231211	4.58	18590	-49.65	20230126	8950	4.58	20231211	18590	-49.65	20230126	8950	4.58	20231211	1.38	N	306040	500	49 억	243684	N	N	0	N	N
74	20231215	161048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9400	210	2	2.29	155310610	16634	100.51	9190	9470	9190	11940	6440	9190	9336.93	2.48	0	-654	9603	9396	9273	9066	8943	9335	9005	49	2750	500	6430	10	1	9865828	927	3.19	0.71	12	0.17	2946.00	13238.00	18590	20230126	-49.44	8950	20231211	5.03	18590	-49.44	20230126	8950	5.03	20231211	18590	-49.44	20230126	8950	5.03	20231211	1.35	N	306040	500	49 억	244337	N	N	0	N	N
75	20231215	151052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9400	210	2	2.29	151803930	16261	98.26	9190	9470	9190	11940	6440	9190	9335.46	2.48	0	-616	9603	9396	9273	9066	8943	9335	9005	49	2750	500	6430	10	1	9865828	927	3.19	0.71	12	0.16	2946.00	13238.00	18590	20230126	-49.44	8950	20231211	5.03	18590	-49.44	20230126	8950	5.03	20231211	18590	-49.44	20230126	8950	5.03	20231211	1.35	N	306040	500	49 억	244337	N	N	0	N	N
76	20231215	141050	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9310	120	2	1.31	48931160	5267	31.83	9190	9370	9190	11940	6440	9190	9290.14	2.48	0	-416	9603	9396	9273	9066	8943	9335	9005	49	2750	500	6430	10	1	9865828	919	3.16	0.70	12	0.05	2946.00	13238.00	18590	20230126	-49.92	8950	20231211	4.02	18590	-49.92	20230126	8950	4.02	20231211	18590	-49.92	20230126	8950	4.02	20231211	1.35	N	306040	500	49 억	244337	N	N	0	N	N
77	20231215	131045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9250	60	2	0.65	34295250	3692	22.31	9190	9370	9190	11940	6440	9190	9289.07	2.48	0	-96	9603	9396	9273	9066	8943	9335	9005	49	2750	500	6430	10	1	9865828	913	3.14	0.70	12	0.04	2946.00	13238.00	18590	20230126	-50.24	8950	20231211	3.35	18590	-50.24	20230126	8950	3.35	20231211	18590	-50.24	20230126	8950	3.35	20231211	1.35	N	306040	500	49 억	244337	N	N	0	N	N
78	20231215	121045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9350	160	2	1.74	31690000	3411	20.61	9190	9370	9190	11940	6440	9190	9290.53	2.48	0	-113	9603	9396	9273	9066	8943	9335	9005	49	2750	500	6430	10	1	9865828	922	3.17	0.71	12	0.03	2946.00	13238.00	18590	20230126	-49.70	8950	20231211	4.47	18590	-49.70	20230126	8950	4.47	20231211	18590	-49.70	20230126	8950	4.47	20231211	1.35	N	306040	500	49 억	244337	N	N	0	N	N
79	20231215	111040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	50	2	0.54	10826600	1172	7.08	9190	9350	9190	11940	6440	9190	9237.71	2.48	0	310	9603	9396	9273	9066	8943	9335	9005	49	2750	500	6430	10	1	9865828	912	3.14	0.70	12	0.01	2946.00	13238.00	18590	20230126	-50.30	8950	20231211	3.24	18590	-50.30	20230126	8950	3.24	20231211	18590	-50.30	20230126	8950	3.24	20231211	1.35	N	306040	500	49 억	244337	N	N	0	N	N
80	20231215	101044	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9200	10	2	0.11	7835450	848	5.12	9190	9350	9190	11940	6440	9190	9239.92	2.48	0	329	9603	9396	9273	9066	8943	9335	9005	49	2750	500	6430	10	1	9865828	908	3.12	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.51	8950	20231211	2.79	18590	-50.51	20230126	8950	2.79	20231211	18590	-50.51	20230126	8950	2.79	20231211	1.35	N	306040	500	49 억	244337	N	N	0	N	N
81	20231215	091049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9240	50	2	0.54	2337860	254	1.53	9190	9260	9190	11940	6440	9190	9204.17	2.48	0	239	9603	9396	9273	9066	8943	9335	9005	49	2750	500	6430	10	1	9865828	912	3.14	0.70	12	0.00	2946.00	13238.00	18590	20230126	-50.30	8950	20231211	3.24	18590	-50.30	20230126	8950	3.24	20231211	18590	-50.30	20230126	8950	3.24	20231211	1.35	N	306040	500	49 억	244337	N	N	0	N	N
82	20231214	161040	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9190	-150	5	-1.61	153276840	16544	149.87	9340	9480	9150	12140	6540	9340	9264.80	2.48	0	-797	9553	9446	9373	9266	9193	9410	9230	49	2800	500	6530	10	1	9865828	907	3.12	0.69	12	0.17	2946.00	13238.00	18590	20230126	-50.56	8950	20231211	2.68	18590	-50.56	20230126	8950	2.68	20231211	18590	-50.56	20230126	8950	2.68	20231211	1.38	N	306040	500	49 억	244988	N	N	0	N	N
83	20231214	151117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9290	-50	5	-0.54	145773590	15728	142.48	9340	9480	9150	12140	6540	9340	9268.41	2.48	0	-202	9553	9446	9373	9266	9193	9410	9230	49	2800	500	6530	10	1	9865828	917	3.15	0.70	12	0.16	2946.00	13238.00	18590	20230126	-50.03	8950	20231211	3.80	18590	-50.03	20230126	8950	3.80	20231211	18590	-50.03	20230126	8950	3.80	20231211	1.38	N	306040	500	49 억	244988	N	N	0	N	N
84	20231214	141043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9220	-120	5	-1.28	86664770	9367	84.85	9340	9480	9150	12140	6540	9340	9252.14	2.48	0	-281	9553	9446	9373	9266	9193	9410	9230	49	2800	500	6530	10	1	9865828	910	3.13	0.70	12	0.09	2946.00	13238.00	18590	20230126	-50.40	8950	20231211	3.02	18590	-50.40	20230126	8950	3.02	20231211	18590	-50.40	20230126	8950	3.02	20231211	1.38	N	306040	500	49 억	244988	N	N	0	N	N
85	20231214	131114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9230	-110	5	-1.18	63239720	6823	61.81	9340	9480	9150	12140	6540	9340	9268.61	2.48	0	-320	9553	9446	9373	9266	9193	9410	9230	49	2800	500	6530	10	1	9865828	911	3.13	0.70	12	0.07	2946.00	13238.00	18590	20230126	-50.35	8950	20231211	3.13	18590	-50.35	20230126	8950	3.13	20231211	18590	-50.35	20230126	8950	3.13	20231211	1.38	N	306040	500	49 억	244988	N	N	0	N	N
86	20231214	121133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9220	-120	5	-1.28	60037760	6476	58.66	9340	9480	9150	12140	6540	9340	9270.81	2.48	0	-277	9553	9446	9373	9266	9193	9410	9230	49	2800	500	6530	10	1	9865828	910	3.13	0.70	12	0.07	2946.00	13238.00	18590	20230126	-50.40	8950	20231211	3.02	18590	-50.40	20230126	8950	3.02	20231211	18590	-50.40	20230126	8950	3.02	20231211	1.38	N	306040	500	49 억	244988	N	N	0	N	N
87	20231214	111106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9300	-40	5	-0.43	36100880	3882	35.17	9340	9480	9260	12140	6540	9340	9299.56	2.48	0	-113	9553	9446	9373	9266	9193	9410	9230	49	2800	500	6530	10	1	9865828	918	3.16	0.70	12	0.04	2946.00	13238.00	18590	20230126	-49.97	8950	20231211	3.91	18590	-49.97	20230126	8950	3.91	20231211	18590	-49.97	20230126	8950	3.91	20231211	1.38	N	306040	500	49 억	244988	N	N	0	N	N
88	20231214	101031	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9320	-20	5	-0.21	15291940	1640	14.86	9340	9480	9290	12140	6540	9340	9324.35	2.48	0	-87	9553	9446	9373	9266	9193	9410	9230	49	2800	500	6530	10	1	9865828	919	3.16	0.70	12	0.02	2946.00	13238.00	18590	20230126	-49.87	8950	20231211	4.13	18590	-49.87	20230126	8950	4.13	20231211	18590	-49.87	20230126	8950	4.13	20231211	1.38	N	306040	500	49 억	244988	N	N	0	N	N
89	20231214	091011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9350	10	2	0.11	2865970	306	2.77	9340	9480	9340	12140	6540	9340	9365.92	2.48	0	-27	9553	9446	9373	9266	9193	9410	9230	49	2800	500	6530	10	1	9865828	922	3.17	0.71	12	0.00	2946.00	13238.00	18590	20230126	-49.70	8950	20231211	4.47	18590	-49.70	20230126	8950	4.47	20231211	18590	-49.70	20230126	8950	4.47	20231211	1.38	N	306040	500	49 억	244988	N	N	0	N	N
90	20231213	161037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9340	-60	5	-0.64	103508680	11026	16.68	9390	9480	9300	12220	6580	9400	9387.69	2.49	0	-1099	9886	9642	9296	9052	8706	9765	9175	49	2820	500	6580	10	1	9865828	921	3.17	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.76	8950	20231211	4.36	18590	-49.76	20230126	8950	4.36	20231211	18590	-49.76	20230126	8950	4.36	20231211	1.36	N	306040	500	49 억	246110	N	N	0	N	N
91	20231213	151058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9350	-50	5	-0.53	101555190	10817	16.37	9390	9480	9300	12220	6580	9400	9388.48	2.49	0	-1093	9886	9642	9296	9052	8706	9765	9175	49	2820	500	6580	10	1	9865828	922	3.17	0.71	12	0.11	2946.00	13238.00	18590	20230126	-49.70	8950	20231211	4.47	18590	-49.70	20230126	8950	4.47	20231211	18590	-49.70	20230126	8950	4.47	20231211	1.36	N	306040	500	49 억	246110	N	N	0	N	N
92	20231213	141058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9390	-10	5	-0.11	90818460	9672	14.64	9390	9480	9300	12220	6580	9400	9389.83	2.49	0	-1018	9886	9642	9296	9052	8706	9765	9175	49	2820	500	6580	10	1	9865828	926	3.19	0.71	12	0.10	2946.00	13238.00	18590	20230126	-49.49	8950	20231211	4.92	18590	-49.49	20230126	8950	4.92	20231211	18590	-49.49	20230126	8950	4.92	20231211	1.36	N	306040	500	49 억	246110	N	N	0	N	N
93	20231213	131103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9390	-10	5	-0.11	78000570	8300	12.56	9390	9480	9300	12220	6580	9400	9397.66	2.49	0	-1349	9886	9642	9296	9052	8706	9765	9175	49	2820	500	6580	10	1	9865828	926	3.19	0.71	12	0.08	2946.00	13238.00	18590	20230126	-49.49	8950	20231211	4.92	18590	-49.49	20230126	8950	4.92	20231211	18590	-49.49	20230126	8950	4.92	20231211	1.36	N	306040	500	49 억	246110	N	N	0	N	N
94	20231213	121057	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9420	20	2	0.21	50773290	5409	8.18	9390	9480	9300	12220	6580	9400	9386.82	2.49	0	-895	9886	9642	9296	9052	8706	9765	9175	49	2820	500	6580	10	1	9865828	929	3.20	0.71	12	0.05	2946.00	13238.00	18590	20230126	-49.33	8950	20231211	5.25	18590	-49.33	20230126	8950	5.25	20231211	18590	-49.33	20230126	8950	5.25	20231211	1.36	N	306040	500	49 억	246110	N	N	0	N	N
95	20231213	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9410	10	2	0.11	39330650	4196	6.35	9390	9480	9300	12220	6580	9400	9373.37	2.49	0	-319	9886	9642	9296	9052	8706	9765	9175	49	2820	500	6580	10	1	9865828	928	3.19	0.71	12	0.04	2946.00	13238.00	18590	20230126	-49.38	8950	20231211	5.14	18590	-49.38	20230126	8950	5.14	20231211	18590	-49.38	20230126	8950	5.14	20231211	1.36	N	306040	500	49 억	246110	N	N	0	N	N
96	20231213	101109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9340	-60	5	-0.64	30007270	3201	4.84	9390	9480	9300	12220	6580	9400	9374.34	2.49	0	60	9886	9642	9296	9052	8706	9765	9175	49	2820	500	6580	10	1	9865828	921	3.17	0.71	12	0.03	2946.00	13238.00	18590	20230126	-49.76	8950	20231211	4.36	18590	-49.76	20230126	8950	4.36	20231211	18590	-49.76	20230126	8950	4.36	20231211	1.36	N	306040	500	49 억	246110	N	N	0	N	N
97	20231213	091054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9400	0	3	0.00	4722740	504	0.76	9390	9400	9320	12220	6580	9400	9370.52	2.49	0	171	9886	9642	9296	9052	8706	9765	9175	49	2820	500	6580	10	1	9865828	927	3.19	0.71	12	0.01	2946.00	13238.00	18590	20230126	-49.44	8950	20231211	5.03	18590	-49.44	20230126	8950	5.03	20231211	18590	-49.44	20230126	8950	5.03	20231211	1.36	N	306040	500	49 억	246110	N	N	0	N	N
98	20231212	161016	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9400	400	2	4.44	601790730	65207	480.84	8960	9540	8950	11700	6300	9000	9228.83	2.55	0	-12157	9126	9062	9006	8942	8886	9035	8915	49	2700	500	6300	10	1	9865828	927	3.19	0.71	12	0.66	2946.00	13238.00	18590	20230126	-49.44	8950	20231212	5.03	18590	-49.44	20230126	8950	5.03	20231212	18590	-49.44	20230126	8950	5.03	20231212	1.36	N	306040	500	49 억	251800	N	N	1	N	N
99	20231212	151023	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9490	490	2	5.44	572820370	62141	458.23	8960	9540	8950	11700	6300	9000	9218.07	2.55	0	-11828	9126	9062	9006	8942	8886	9035	8915	49	2700	500	6300	10	1	9865828	936	3.22	0.72	12	0.63	2946.00	13238.00	18590	20230126	-48.95	8950	20231212	6.03	18590	-48.95	20230126	8950	6.03	20231212	18590	-48.95	20230126	8950	6.03	20231212	1.36	N	306040	500	49 억	251800	N	N	1	N	N
100	20231212	140925	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9180	180	2	2.00	404984760	44241	326.24	8960	9540	8950	11700	6300	9000	9154.06	2.55	0	-8639	9126	9062	9006	8942	8886	9035	8915	49	2700	500	6300	10	1	9865828	906	3.12	0.69	12	0.45	2946.00	13238.00	18590	20230126	-50.62	8950	20231212	2.57	18590	-50.62	20230126	8950	2.57	20231212	18590	-50.62	20230126	8950	2.57	20231212	1.36	N	306040	500	49 억	251800	N	N	1	N	N
101	20231212	130929	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9190	190	2	2.11	343378170	37572	277.06	8960	9540	8950	11700	6300	9000	9139.20	2.55	0	-5138	9126	9062	9006	8942	8886	9035	8915	49	2700	500	6300	10	1	9865828	907	3.12	0.69	12	0.38	2946.00	13238.00	18590	20230126	-50.56	8950	20231212	2.68	18590	-50.56	20230126	8950	2.68	20231212	18590	-50.56	20230126	8950	2.68	20231212	1.36	N	306040	500	49 억	251800	N	N	1	N	N
102	20231212	120920	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9060	60	2	0.67	279581830	30600	225.65	8960	9540	8950	11700	6300	9000	9136.66	2.55	0	-3004	9126	9062	9006	8942	8886	9035	8915	49	2700	500	6300	10	1	9865828	894	3.08	0.68	12	0.31	2946.00	13238.00	18590	20230126	-51.26	8950	20231212	1.23	18590	-51.26	20230126	8950	1.23	20231212	18590	-51.26	20230126	8950	1.23	20231212	1.36	N	306040	500	49 억	251800	N	N	1	N	N
103	20231212	110935	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9100	100	2	1.11	77690680	8615	63.53	8960	9100	8960	11700	6300	9000	9018.07	2.55	0	-946	9126	9062	9006	8942	8886	9035	8915	49	2700	500	6300	10	1	9865828	898	3.09	0.69	12	0.09	2946.00	13238.00	18590	20230126	-51.05	8950	20231211	1.68	18590	-51.05	20230126	8950	1.68	20231211	18590	-51.05	20230126	8950	1.68	20231211	1.36	N	306040	500	49 억	251800	N	N	1	N	N
104	20231212	101015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9000	0	3	0.00	6926980	769	5.67	8960	9080	8960	11700	6300	9000	9007.78	2.55	0	-349	9126	9062	9006	8942	8886	9035	8915	49	2700	500	6300	10	1	9865828	888	3.05	0.68	12	0.01	2946.00	13238.00	18590	20230126	-51.59	8950	20231211	0.56	18590	-51.59	20230126	8950	0.56	20231211	18590	-51.59	20230126	8950	0.56	20231211	1.36	N	306040	500	49 억	251800	N	N	1	N	N
105	20231212	091015	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9070	70	2	0.78	1174080	131	0.97	8960	9080	8960	11700	6300	9000	8962.44	2.55	0	9	9126	9062	9006	8942	8886	9035	8915	49	2700	500	6300	10	1	9865828	895	3.08	0.69	12	0.00	2946.00	13238.00	18590	20230126	-51.21	8950	20231211	1.34	18590	-51.21	20230126	8950	1.34	20231211	18590	-51.21	20230126	8950	1.34	20231211	1.36	N	306040	500	49 억	251800	N	N	1	N	N
106	20231211	161018	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9000	-10	5	-0.11	120696530	13414	135.66	9010	9070	8950	11710	6310	9010	8997.80	2.58	1825	-1108	9270	9140	9070	8940	8870	9105	8905	49	2700	500	6300	10	1	9865828	888	3.05	0.68	12	0.14	2946.00	13238.00	18590	20230126	-51.59	8950	20231211	0.56	18590	-51.59	20230126	8950	0.56	20231211	18590	-51.59	20230126	8950	0.56	20231211	1.37	N	306040	500	49 억	254566	N	N	1	N	N
107	20231211	151014	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8980	-30	5	-0.33	110875680	12318	124.58	9010	9070	8950	11710	6310	9010	9001.11	2.58	1825	-1031	9270	9140	9070	8940	8870	9105	8905	49	2700	500	6300	10	1	9865828	886	3.05	0.68	12	0.12	2946.00	13238.00	18590	20230126	-51.69	8950	20231211	0.34	18590	-51.69	20230126	8950	0.34	20231211	18590	-51.69	20230126	8950	0.34	20231211	1.37	N	306040	500	49 억	254566	N	N	0	N	N
108	20231211	141014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9010	0	3	0.00	60279650	6683	67.59	9010	9070	8990	11710	6310	9010	9019.85	2.58	1825	-623	9270	9140	9070	8940	8870	9105	8905	49	2700	500	6300	10	1	9865828	889	3.06	0.68	12	0.07	2946.00	13238.00	18590	20230126	-51.53	8980	20231205	0.33	18590	-51.53	20230126	8980	0.33	20231205	18590	-51.53	20230126	8980	0.33	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
109	20231211	131013	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9000	-10	5	-0.11	52093070	5774	58.39	9010	9070	9000	11710	6310	9010	9022.01	2.58	1825	-511	9270	9140	9070	8940	8870	9105	8905	49	2700	500	6300	10	1	9865828	888	3.05	0.68	12	0.06	2946.00	13238.00	18590	20230126	-51.59	8980	20231205	0.22	18590	-51.59	20230126	8980	0.22	20231205	18590	-51.59	20230126	8980	0.22	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
110	20231211	121014	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9000	-10	5	-0.11	43428000	4813	48.68	9010	9070	9000	11710	6310	9010	9023.06	2.58	1825	-302	9270	9140	9070	8940	8870	9105	8905	49	2700	500	6300	10	1	9865828	888	3.05	0.68	12	0.05	2946.00	13238.00	18590	20230126	-51.59	8980	20231205	0.22	18590	-51.59	20230126	8980	0.22	20231205	18590	-51.59	20230126	8980	0.22	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
111	20231211	111009	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9020	10	2	0.11	27452180	3041	30.75	9010	9070	9010	11710	6310	9010	9027.35	2.58	1825	197	9270	9140	9070	8940	8870	9105	8905	49	2700	500	6300	10	1	9865828	890	3.06	0.68	12	0.03	2946.00	13238.00	18590	20230126	-51.48	8980	20231205	0.45	18590	-51.48	20230126	8980	0.45	20231205	18590	-51.48	20230126	8980	0.45	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
112	20231211	101008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9050	40	2	0.44	19136630	2120	21.44	9010	9070	9010	11710	6310	9010	9026.71	2.58	1825	488	9270	9140	9070	8940	8870	9105	8905	49	2700	500	6300	10	1	9865828	893	3.07	0.68	12	0.02	2946.00	13238.00	18590	20230126	-51.32	8980	20231205	0.78	18590	-51.32	20230126	8980	0.78	20231205	18590	-51.32	20230126	8980	0.78	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
113	20231211	091008	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9030	20	2	0.22	7158780	793	8.02	9010	9070	9010	11710	6310	9010	9027.47	2.58	1825	324	9270	9140	9070	8940	8870	9105	8905	49	2700	500	6300	10	1	9865828	891	3.07	0.68	12	0.01	2946.00	13238.00	18590	20230126	-51.43	8980	20231205	0.56	18590	-51.43	20230126	8980	0.56	20231205	18590	-51.43	20230126	8980	0.56	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
114	20231208	160959	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9010	-190	5	-2.07	89661610	9872	60.92	9200	9200	9000	11960	6440	9200	9082.42	2.58	0	-1814	9346	9272	9126	9052	8906	9310	9090	49	2760	500	6440	10	1	9865828	889	3.06	0.68	12	0.10	2946.00	13238.00	18590	20230126	-51.53	8980	20231205	0.33	18590	-51.53	20230126	8980	0.33	20231205	18590	-51.53	20230126	8980	0.33	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
115	20231208	151003	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9050	-150	5	-1.63	80529450	8861	54.68	9200	9200	9000	11960	6440	9200	9088.08	2.58	0	-1415	9346	9272	9126	9052	8906	9310	9090	49	2760	500	6440	10	1	9865828	893	3.07	0.68	12	0.09	2946.00	13238.00	18590	20230126	-51.32	8980	20231205	0.78	18590	-51.32	20230126	8980	0.78	20231205	18590	-51.32	20230126	8980	0.78	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
116	20231208	141001	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9130	-70	5	-0.76	39786100	4350	26.84	9200	9200	9080	11960	6440	9200	9146.23	2.58	0	-1140	9346	9272	9126	9052	8906	9310	9090	49	2760	500	6440	10	1	9865828	901	3.10	0.69	12	0.04	2946.00	13238.00	18590	20230126	-50.89	8980	20231205	1.67	18590	-50.89	20230126	8980	1.67	20231205	18590	-50.89	20230126	8980	1.67	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
117	20231208	130959	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9160	-40	5	-0.43	26062250	2847	17.57	9200	9200	9090	11960	6440	9200	9154.29	2.58	0	-591	9346	9272	9126	9052	8906	9310	9090	49	2760	500	6440	10	1	9865828	904	3.11	0.69	12	0.03	2946.00	13238.00	18590	20230126	-50.73	8980	20231205	2.00	18590	-50.73	20230126	8980	2.00	20231205	18590	-50.73	20230126	8980	2.00	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
118	20231208	120956	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9100	-100	5	-1.09	22000360	2404	14.83	9200	9200	9100	11960	6440	9200	9151.56	2.58	0	-323	9346	9272	9126	9052	8906	9310	9090	49	2760	500	6440	10	1	9865828	898	3.09	0.69	12	0.02	2946.00	13238.00	18590	20230126	-51.05	8980	20231205	1.34	18590	-51.05	20230126	8980	1.34	20231205	18590	-51.05	20230126	8980	1.34	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
119	20231208	110952	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9160	-40	5	-0.43	9410820	1025	6.33	9200	9200	9160	11960	6440	9200	9181.29	2.58	0	-52	9346	9272	9126	9052	8906	9310	9090	49	2760	500	6440	10	1	9865828	904	3.11	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.73	8980	20231205	2.00	18590	-50.73	20230126	8980	2.00	20231205	18590	-50.73	20230126	8980	2.00	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
120	20231208	101001	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9160	-40	5	-0.43	6010110	654	4.04	9200	9200	9160	11960	6440	9200	9189.77	2.58	0	-21	9346	9272	9126	9052	8906	9310	9090	49	2760	500	6440	10	1	9865828	904	3.11	0.69	12	0.01	2946.00	13238.00	18590	20230126	-50.73	8980	20231205	2.00	18590	-50.73	20230126	8980	2.00	20231205	18590	-50.73	20230126	8980	2.00	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
121	20231208	090951	55	50.00	KOSDAQ		섬유.의류	N	N	N	Y	50	N	9160	-40	5	-0.43	542720	59	0.36	9200	9200	9160	11960	6440	9200	9198.64	2.58	0	9	9346	9272	9126	9052	8906	9310	9090	49	2760	500	6440	10	1	9865828	904	3.11	0.69	12	0.00	2946.00	13238.00	18590	20230126	-50.73	8980	20231205	2.00	18590	-50.73	20230126	8980	2.00	20231205	18590	-50.73	20230126	8980	2.00	20231205	1.37	N	306040	500	49 억	254566	N	N	0	N	N
122	20231207	160955	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9200	190	2	2.11	147004080	16200	303.26	9020	9200	8980	11710	6310	9010	9074.32	2.59	0	-1206	9083	9046	9013	8976	8943	9045	8975	49	2700	500	6300	10	1	9865828	908	3.12	0.69	12	0.16	2946.00	13238.00	18590	20230126	-50.51	8980	20231207	2.45	18590	-50.51	20230126	8980	2.45	20231207	18590	-50.51	20230126	8980	2.45	20231207	1.37	N	306040	500	49 억	255684	N	N	0	N	N
123	20231207	150956	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9190	180	2	2.00	133090570	14687	274.93	9020	9200	8980	11710	6310	9010	9061.79	2.59	0	-1111	9083	9046	9013	8976	8943	9045	8975	49	2700	500	6300	10	1	9865828	907	3.12	0.69	12	0.15	2946.00	13238.00	18590	20230126	-50.56	8980	20231207	2.34	18590	-50.56	20230126	8980	2.34	20231207	18590	-50.56	20230126	8980	2.34	20231207	1.37	N	306040	500	49 억	255684	N	N	0	N	N
124	20231207	140952	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9120	110	2	1.22	100085980	11085	207.51	9020	9140	8980	11710	6310	9010	9028.96	2.59	0	-618	9083	9046	9013	8976	8943	9045	8975	49	2700	500	6300	10	1	9865828	900	3.10	0.69	12	0.11	2946.00	13238.00	18590	20230126	-50.94	8980	20231207	1.56	18590	-50.94	20230126	8980	1.56	20231207	18590	-50.94	20230126	8980	1.56	20231207	1.37	N	306040	500	49 억	255684	N	N	0	N	N
125	20231207	130951	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9010	0	3	0.00	82381320	9140	171.10	9020	9100	8980	11710	6310	9010	9013.27	2.59	0	-561	9083	9046	9013	8976	8943	9045	8975	49	2700	500	6300	10	1	9865828	889	3.06	0.68	12	0.09	2946.00	13238.00	18590	20230126	-51.53	8980	20231207	0.33	18590	-51.53	20230126	8980	0.33	20231207	18590	-51.53	20230126	8980	0.33	20231207	1.37	N	306040	500	49 억	255684	N	N	0	N	N
126	20231207	120953	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8980	-30	5	-0.33	54219860	6018	112.65	9020	9100	8980	11710	6310	9010	9009.61	2.59	0	-476	9083	9046	9013	8976	8943	9045	8975	49	2700	500	6300	10	1	9865828	886	3.05	0.68	12	0.06	2946.00	13238.00	18590	20230126	-51.69	8980	20231207	0.00	18590	-51.69	20230126	8980	0.00	20231207	18590	-51.69	20230126	8980	0.00	20231207	1.37	N	306040	500	49 억	255684	N	N	0	N	N
127	20231207	110946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9000	-10	5	-0.11	33274270	3688	69.04	9020	9100	9000	11710	6310	9010	9022.31	2.59	0	-132	9083	9046	9013	8976	8943	9045	8975	49	2700	500	6300	10	1	9865828	888	3.05	0.68	12	0.04	2946.00	13238.00	18590	20230126	-51.59	8980	20231205	0.22	18590	-51.59	20230126	8980	0.22	20231205	18590	-51.59	20230126	8980	0.22	20231205	1.37	N	306040	500	49 억	255684	N	N	0	N	N
128	20231207	100947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9090	80	2	0.89	10782200	1193	22.33	9020	9100	9000	11710	6310	9010	9037.89	2.59	0	-67	9083	9046	9013	8976	8943	9045	8975	49	2700	500	6300	10	1	9865828	897	3.09	0.69	12	0.01	2946.00	13238.00	18590	20230126	-51.10	8980	20231205	1.22	18590	-51.10	20230126	8980	1.22	20231205	18590	-51.10	20230126	8980	1.22	20231205	1.37	N	306040	500	49 억	255684	N	N	0	N	N
129	20231207	090953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9020	10	2	0.11	2765060	307	5.75	9020	9020	9000	11710	6310	9010	9006.71	2.59	0	23	9083	9046	9013	8976	8943	9045	8975	49	2700	500	6300	10	1	9865828	890	3.06	0.68	12	0.00	2946.00	13238.00	18590	20230126	-51.48	8980	20231205	0.45	18590	-51.48	20230126	8980	0.45	20231205	18590	-51.48	20230126	8980	0.45	20231205	1.37	N	306040	500	49 억	255684	N	N	0	N	N
130	20231206	160942	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9010	0	3	0.00	48151440	5342	57.77	9010	9050	8980	11710	6310	9010	9013.75	2.60	0	-903	9163	9086	9033	8956	8903	9125	8995	49	2700	500	6300	10	1	9865828	889	3.06	0.68	12	0.05	2946.00	13238.00	18590	20230126	-51.53	8980	20231206	0.33	18590	-51.53	20230126	8980	0.33	20231206	18590	-51.53	20230126	8980	0.33	20231206	1.37	N	306040	500	49 억	256485	N	N	0	N	N
131	20231206	150957	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9010	0	3	0.00	45339410	5030	54.40	9010	9050	8980	11710	6310	9010	9013.80	2.60	0	-843	9163	9086	9033	8956	8903	9125	8995	49	2700	500	6300	10	1	9865828	889	3.06	0.68	12	0.05	2946.00	13238.00	18590	20230126	-51.53	8980	20231206	0.33	18590	-51.53	20230126	8980	0.33	20231206	18590	-51.53	20230126	8980	0.33	20231206	1.37	N	306040	500	49 억	256485	N	N	0	N	N
132	20231206	140953	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9010	0	3	0.00	37588180	4170	45.10	9010	9050	8980	11710	6310	9010	9013.95	2.60	0	-779	9163	9086	9033	8956	8903	9125	8995	49	2700	500	6300	10	1	9865828	889	3.06	0.68	12	0.04	2946.00	13238.00	18590	20230126	-51.53	8980	20231206	0.33	18590	-51.53	20230126	8980	0.33	20231206	18590	-51.53	20230126	8980	0.33	20231206	1.37	N	306040	500	49 억	256485	N	N	0	N	N
133	20231206	130942	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9030	20	2	0.22	29157500	3235	34.98	9010	9050	8980	11710	6310	9010	9013.14	2.60	0	-715	9163	9086	9033	8956	8903	9125	8995	49	2700	500	6300	10	1	9865828	891	3.07	0.68	12	0.03	2946.00	13238.00	18590	20230126	-51.43	8980	20231206	0.56	18590	-51.43	20230126	8980	0.56	20231206	18590	-51.43	20230126	8980	0.56	20231206	1.37	N	306040	500	49 억	256485	N	N	0	N	N
134	20231206	120940	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9030	20	2	0.22	23752160	2636	28.51	9010	9050	8980	11710	6310	9010	9010.68	2.60	0	-575	9163	9086	9033	8956	8903	9125	8995	49	2700	500	6300	10	1	9865828	891	3.07	0.68	12	0.03	2946.00	13238.00	18590	20230126	-51.43	8980	20231206	0.56	18590	-51.43	20230126	8980	0.56	20231206	18590	-51.43	20230126	8980	0.56	20231206	1.37	N	306040	500	49 억	256485	N	N	0	N	N
135	20231206	110956	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9020	10	2	0.11	22603450	2509	27.13	9010	9050	8980	11710	6310	9010	9008.95	2.60	0	-507	9163	9086	9033	8956	8903	9125	8995	49	2700	500	6300	10	1	9865828	890	3.06	0.68	12	0.03	2946.00	13238.00	18590	20230126	-51.48	8980	20231206	0.45	18590	-51.48	20230126	8980	0.45	20231206	18590	-51.48	20230126	8980	0.45	20231206	1.37	N	306040	500	49 억	256485	N	N	0	N	N
136	20231206	100944	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9050	40	2	0.44	8374860	930	10.06	9010	9050	8980	11710	6310	9010	9005.23	2.60	0	-156	9163	9086	9033	8956	8903	9125	8995	49	2700	500	6300	10	1	9865828	893	3.07	0.68	12	0.01	2946.00	13238.00	18590	20230126	-51.32	8980	20231206	0.78	18590	-51.32	20230126	8980	0.78	20231206	18590	-51.32	20230126	8980	0.78	20231206	1.37	N	306040	500	49 억	256485	N	N	0	N	N
137	20231206	090946	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	8980	-30	5	-0.33	2968330	330	3.57	9010	9010	8980	11710	6310	9010	8994.94	2.60	0	-21	9163	9086	9033	8956	8903	9125	8995	49	2700	500	6300	10	1	9865828	886	3.05	0.68	12	0.00	2946.00	13238.00	18590	20230126	-51.69	8980	20231206	0.00	18590	-51.69	20230126	8980	0.00	20231206	18590	-51.69	20230126	8980	0.00	20231206	1.37	N	306040	500	49 억	256485	N	N	0	N	N
138	20231205	160949	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9010	-10	5	-0.11	83430520	9247	87.55	8990	9110	8980	11720	6320	9020	9022.54	2.63	0	-2924	9280	9150	9080	8950	8880	9115	8915	49	2700	500	6310	10	1	9865828	889	3.06	0.68	12	0.09	2946.00	13238.00	18590	20230126	-51.53	8980	20231205	0.33	18590	-51.53	20230126	8980	0.33	20231205	18590	-51.53	20230126	8980	0.33	20231205	1.38	N	306040	500	49 억	259463	N	N	0	N	N
139	20231205	150946	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9050	30	2	0.33	81195140	8999	85.20	8990	9110	8980	11720	6320	9020	9022.68	2.63	0	-2889	9280	9150	9080	8950	8880	9115	8915	49	2700	500	6310	10	1	9865828	893	3.07	0.68	12	0.09	2946.00	13238.00	18590	20230126	-51.32	8980	20231205	0.78	18590	-51.32	20230126	8980	0.78	20231205	18590	-51.32	20230126	8980	0.78	20231205	1.38	N	306040	500	49 억	259463	N	N	0	N	N
140	20231205	140945	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9020	0	3	0.00	51162650	5673	53.71	8990	9110	8980	11720	6320	9020	9018.62	2.63	0	-1429	9280	9150	9080	8950	8880	9115	8915	49	2700	500	6310	10	1	9865828	890	3.06	0.68	12	0.06	2946.00	13238.00	18590	20230126	-51.48	8980	20231205	0.45	18590	-51.48	20230126	8980	0.45	20231205	18590	-51.48	20230126	8980	0.45	20231205	1.38	N	306040	500	49 억	259463	N	N	0	N	N
141	20231205	130941	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9040	20	2	0.22	39911390	4424	41.89	8990	9110	8980	11720	6320	9020	9021.56	2.63	0	-944	9280	9150	9080	8950	8880	9115	8915	49	2700	500	6310	10	1	9865828	892	3.07	0.68	12	0.04	2946.00	13238.00	18590	20230126	-51.37	8980	20231205	0.67	18590	-51.37	20230126	8980	0.67	20231205	18590	-51.37	20230126	8980	0.67	20231205	1.38	N	306040	500	49 억	259463	N	N	0	N	N
142	20231205	120939	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9050	30	2	0.33	37087370	4111	38.92	8990	9110	8980	11720	6320	9020	9021.50	2.63	0	-1009	9280	9150	9080	8950	8880	9115	8915	49	2700	500	6310	10	1	9865828	893	3.07	0.68	12	0.04	2946.00	13238.00	18590	20230126	-51.32	8980	20231205	0.78	18590	-51.32	20230126	8980	0.78	20231205	18590	-51.32	20230126	8980	0.78	20231205	1.38	N	306040	500	49 억	259463	N	N	0	N	N
143	20231205	110939	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9060	40	2	0.44	26016130	2886	27.32	8990	9110	8980	11720	6320	9020	9014.60	2.63	0	-816	9280	9150	9080	8950	8880	9115	8915	49	2700	500	6310	10	1	9865828	894	3.08	0.68	12	0.03	2946.00	13238.00	18590	20230126	-51.26	8980	20231205	0.89	18590	-51.26	20230126	8980	0.89	20231205	18590	-51.26	20230126	8980	0.89	20231205	1.38	N	306040	500	49 억	259463	N	N	0	N	N
144	20231205	100942	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9060	40	2	0.44	20577230	2286	21.64	8990	9110	8980	11720	6320	9020	9001.41	2.63	0	-483	9280	9150	9080	8950	8880	9115	8915	49	2700	500	6310	10	1	9865828	894	3.08	0.68	12	0.02	2946.00	13238.00	18590	20230126	-51.26	8980	20231205	0.89	18590	-51.26	20230126	8980	0.89	20231205	18590	-51.26	20230126	8980	0.89	20231205	1.38	N	306040	500	49 억	259463	N	N	0	N	N
145	20231205	090938	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9000	-20	5	-0.22	11483840	1278	12.10	8990	9110	8980	11720	6320	9020	8985.79	2.63	0	-390	9280	9150	9080	8950	8880	9115	8915	49	2700	500	6310	10	1	9865828	888	3.05	0.68	12	0.01	2946.00	13238.00	18590	20230126	-51.59	8980	20231205	0.22	18590	-51.59	20230126	8980	0.22	20231205	18590	-51.59	20230126	8980	0.22	20231205	1.38	N	306040	500	49 억	259463	N	N	0	N	N
146	20231204	160936	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9020	-20	5	-0.22	96279620	10562	146.37	9040	9210	9010	11750	6330	9040	9115.87	2.63	0	-31	9193	9116	9053	8976	8913	9155	9015	49	2710	500	6320	10	1	9865828	890	3.06	0.68	12	0.11	2946.00	13238.00	18590	20230126	-51.48	8990	20231201	0.33	18590	-51.48	20230126	8990	0.33	20231201	18590	-51.48	20230126	8990	0.33	20231201	1.38	N	306040	500	49 억	259497	N	N	0	N	N
147	20231204	150938	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9040	0	3	0.00	92165220	10106	140.05	9040	9210	9010	11750	6330	9040	9119.85	2.63	0	-22	9193	9116	9053	8976	8913	9155	9015	49	2710	500	6320	10	1	9865828	892	3.07	0.68	12	0.10	2946.00	13238.00	18590	20230126	-51.37	8990	20231201	0.56	18590	-51.37	20230126	8990	0.56	20231201	18590	-51.37	20230126	8990	0.56	20231201	1.38	N	306040	500	49 억	259497	N	N	0	N	N
148	20231204	140931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9080	40	2	0.44	70655680	7730	107.12	9040	9210	9040	11750	6330	9040	9140.45	2.63	0	-147	9193	9116	9053	8976	8913	9155	9015	49	2710	500	6320	10	1	9865828	896	3.08	0.69	12	0.08	2946.00	13238.00	18590	20230126	-51.16	8990	20231201	1.00	18590	-51.16	20230126	8990	1.00	20231201	18590	-51.16	20230126	8990	1.00	20231201	1.38	N	306040	500	49 억	259497	N	N	0	N	N
149	20231204	130930	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9100	60	2	0.66	66587680	7282	100.91	9040	9210	9040	11750	6330	9040	9144.15	2.63	0	-123	9193	9116	9053	8976	8913	9155	9015	49	2710	500	6320	10	1	9865828	898	3.09	0.69	12	0.07	2946.00	13238.00	18590	20230126	-51.05	8990	20231201	1.22	18590	-51.05	20230126	8990	1.22	20231201	18590	-51.05	20230126	8990	1.22	20231201	1.38	N	306040	500	49 억	259497	N	N	0	N	N
150	20231204	120932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9150	110	2	1.22	60056650	6565	90.98	9040	9210	9040	11750	6330	9040	9148.00	2.63	0	-264	9193	9116	9053	8976	8913	9155	9015	49	2710	500	6320	10	1	9865828	903	3.11	0.69	12	0.07	2946.00	13238.00	18590	20230126	-50.78	8990	20231201	1.78	18590	-50.78	20230126	8990	1.78	20231201	18590	-50.78	20230126	8990	1.78	20231201	1.38	N	306040	500	49 억	259497	N	N	0	N	N
151	20231204	110934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9100	60	2	0.66	17256280	1898	26.30	9040	9130	9040	11750	6330	9040	9091.82	2.63	0	-274	9193	9116	9053	8976	8913	9155	9015	49	2710	500	6320	10	1	9865828	898	3.09	0.69	12	0.02	2946.00	13238.00	18590	20230126	-51.05	8990	20231201	1.22	18590	-51.05	20230126	8990	1.22	20231201	18590	-51.05	20230126	8990	1.22	20231201	1.38	N	306040	500	49 억	259497	N	N	0	N	N
152	20231204	100932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9070	30	2	0.33	11897290	1309	18.14	9040	9130	9040	11750	6330	9040	9088.84	2.63	0	-250	9193	9116	9053	8976	8913	9155	9015	49	2710	500	6320	10	1	9865828	895	3.08	0.69	12	0.01	2946.00	13238.00	18590	20230126	-51.21	8990	20231201	0.89	18590	-51.21	20230126	8990	0.89	20231201	18590	-51.21	20230126	8990	0.89	20231201	1.38	N	306040	500	49 억	259497	N	N	0	N	N
153	20231204	090931	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	9060	20	2	0.22	8716540	959	13.29	9040	9130	9040	11750	6330	9040	9089.20	2.63	0	-268	9193	9116	9053	8976	8913	9155	9015	49	2710	500	6320	10	1	9865828	894	3.08	0.68	12	0.01	2946.00	13238.00	18590	20230126	-51.26	8990	20231201	0.78	18590	-51.26	20230126	8990	0.78	20231201	18590	-51.26	20230126	8990	0.78	20231201	1.38	N	306040	500	49 억	259497	N	N	0	N	N
154	20231201	160933	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9040	-10	5	-0.11	65005200	7200	46.43	8990	9130	8990	11760	6340	9050	9028.47	2.64	0	-766	9230	9140	9070	8980	8910	9105	8945	49	2710	500	6330	10	1	9865828	892	3.07	0.68	12	0.07	2946.00	13238.00	18590	20230126	-51.37	8990	20231201	0.56	18590	-51.37	20230126	8990	0.56	20231201	18590	-51.37	20230126	8990	0.56	20231201	1.38	N	306040	500	49 억	260263	N	N	0	N	N
155	20231201	150930	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9040	-10	5	-0.11	63242340	7005	45.17	8990	9130	8990	11760	6340	9050	9028.17	2.64	0	-764	9230	9140	9070	8980	8910	9105	8945	49	2710	500	6330	10	1	9865828	892	3.07	0.68	12	0.07	2946.00	13238.00	18590	20230126	-51.37	8990	20231201	0.56	18590	-51.37	20230126	8990	0.56	20231201	18590	-51.37	20230126	8990	0.56	20231201	1.38	N	306040	500	49 억	260263	N	N	0	N	N
156	20231201	140929	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9040	-10	5	-0.11	52120240	5777	37.25	8990	9130	8990	11760	6340	9050	9022.03	2.64	0	-478	9230	9140	9070	8980	8910	9105	8945	49	2710	500	6330	10	1	9865828	892	3.07	0.68	12	0.06	2946.00	13238.00	18590	20230126	-51.37	8990	20231201	0.56	18590	-51.37	20230126	8990	0.56	20231201	18590	-51.37	20230126	8990	0.56	20231201	1.38	N	306040	500	49 억	260263	N	N	0	N	N
157	20231201	130932	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9050	0	3	0.00	48205350	5343	34.46	8990	9130	8990	11760	6340	9050	9022.15	2.64	0	-469	9230	9140	9070	8980	8910	9105	8945	49	2710	500	6330	10	1	9865828	893	3.07	0.68	12	0.05	2946.00	13238.00	18590	20230126	-51.32	8990	20231201	0.67	18590	-51.32	20230126	8990	0.67	20231201	18590	-51.32	20230126	8990	0.67	20231201	1.38	N	306040	500	49 억	260263	N	N	0	N	N
158	20231201	120938	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9030	-20	5	-0.22	44468420	4930	31.79	8990	9130	8990	11760	6340	9050	9019.96	2.64	0	-383	9230	9140	9070	8980	8910	9105	8945	49	2710	500	6330	10	1	9865828	891	3.07	0.68	12	0.05	2946.00	13238.00	18590	20230126	-51.43	8990	20231201	0.44	18590	-51.43	20230126	8990	0.44	20231201	18590	-51.43	20230126	8990	0.44	20231201	1.38	N	306040	500	49 억	260263	N	N	0	N	N
159	20231201	110932	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9070	20	2	0.22	34173030	3790	24.44	8990	9130	8990	11760	6340	9050	9016.63	2.64	0	-289	9230	9140	9070	8980	8910	9105	8945	49	2710	500	6330	10	1	9865828	895	3.08	0.69	12	0.04	2946.00	13238.00	18590	20230126	-51.21	8990	20231201	0.89	18590	-51.21	20230126	8990	0.89	20231201	18590	-51.21	20230126	8990	0.89	20231201	1.38	N	306040	500	49 억	260263	N	N	0	N	N
160	20231201	100939	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9100	50	2	0.55	30420020	3376	21.77	8990	9130	8990	11760	6340	9050	9010.67	2.64	0	-63	9230	9140	9070	8980	8910	9105	8945	49	2710	500	6330	10	1	9865828	898	3.09	0.69	12	0.03	2946.00	13238.00	18590	20230126	-51.05	8990	20231201	1.22	18590	-51.05	20230126	8990	1.22	20231201	18590	-51.05	20230126	8990	1.22	20231201	1.38	N	306040	500	49 억	260263	N	N	0	N	N
161	20231201	090928	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	9120	70	2	0.77	3355010	373	2.41	8990	9130	8990	11760	6340	9050	8994.66	2.64	0	-2	9230	9140	9070	8980	8910	9105	8945	49	2710	500	6330	10	1	9865828	900	3.10	0.69	12	0.00	2946.00	13238.00	18590	20230126	-50.94	8990	20231201	1.45	18590	-50.94	20230126	8990	1.45	20231201	18590	-50.94	20230126	8990	1.45	20231201	1.38	N	306040	500	49 억	260263	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History