KissMeData/472850/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161431	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	201719640	38563	55.05	5150	5300	5130	6760	3640	5200	5231.28	0.51	12341	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	164389	N	N	N	N
3	20241231	151414	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	201719640	38563	55.05	5150	5300	5130	6760	3640	5200	5231.28	0.51	12341	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	164389	N	N	N	N
4	20241231	141422	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	201719640	38563	55.05	5150	5300	5130	6760	3640	5200	5231.28	0.51	12341	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	164389	N	N	N	N
5	20241231	131430	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	201719640	38563	55.05	5150	5300	5130	6760	3640	5200	5231.28	0.51	12341	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	164389	N	N	N	N
6	20241231	121429	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	201719640	38563	55.05	5150	5300	5130	6760	3640	5200	5231.28	0.51	12341	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	164389	N	N	N	N
7	20241231	111429	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	201719640	38563	55.05	5150	5300	5130	6760	3640	5200	5231.28	0.51	12341	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	164389	N	N	N	N
8	20241231	101422	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	201719640	38563	55.05	5150	5300	5130	6760	3640	5200	5231.28	0.51	12341	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	164389	N	N	N	N
9	20241231	091425	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	201719640	38563	55.05	5150	5300	5130	6760	3640	5200	5231.28	0.51	12341	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	164389	N	N	N	N
10	20241230	161414	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	199960550	38224	54.57	5150	5300	5130	6760	3640	5200	5231.28	0.47	0	12330	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	152048	N	N	N	N
11	20241230	151425	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5200	0	3	0.00	194059240	37091	52.95	5150	5300	5130	6760	3640	5200	5231.98	0.47	0	12719	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1682	742.86	0.90	12	0.11	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.67	N	472850	500	161 억	152048	N	N	N	N
12	20241230	141424	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5230	30	2	0.58	185707290	35487	50.66	5150	5300	5130	6760	3640	5200	5233.11	0.47	0	12967	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1692	747.14	0.90	12	0.11	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.67	N	472850	500	161 억	152048	N	N	N	N
13	20241230	131425	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	20	2	0.38	178973560	34197	48.82	5150	5300	5130	6760	3640	5200	5233.60	0.47	0	13918	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1688	745.71	0.90	12	0.11	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.67	N	472850	500	161 억	152048	N	N	N	N
14	20241230	121420	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	20	2	0.38	172812550	33013	47.13	5150	5300	5130	6760	3640	5200	5234.68	0.47	0	13874	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1688	745.71	0.90	12	0.10	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.67	N	472850	500	161 억	152048	N	N	N	N
15	20241230	111416	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5240	40	2	0.77	162448800	31031	44.30	5150	5300	5130	6760	3640	5200	5235.05	0.47	0	14697	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1695	748.57	0.91	12	0.10	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.67	N	472850	500	161 억	152048	N	N	N	N
16	20241230	101420	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5220	20	2	0.38	105105190	20016	28.58	5150	5300	5130	6760	3640	5200	5251.06	0.47	0	6743	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1688	745.71	0.90	12	0.06	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.67	N	472850	500	161 억	152048	N	N	N	N
17	20241230	091425	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	5270	70	2	1.35	39199520	7502	10.71	5150	5280	5130	6760	3640	5200	5225.21	0.47	0	-486	5433	5316	5223	5106	5013	5375	5165	162	1560	500	3320	10	1	32343933	1705	752.86	0.91	12	0.02	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.67	N	472850	500	161 억	152048	N	N	N	N
18	20241227	161416	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5200	-320	5	-5.80	364209300	69972	63.34	5130	5340	5130	7170	3870	5520	5205.07	0.55	0	-26876	5740	5630	5550	5440	5360	5685	5495	162	1650	500	3530	10	1	32343933	1682	742.86	0.90	12	0.22	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.64	N	472850	500	161 억	178929	N	N	N	N
19	20241227	151416	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5210	-310	5	-5.62	358663210	68905	62.38	5130	5340	5130	7170	3870	5520	5205.18	0.55	0	-26570	5740	5630	5550	5440	5360	5685	5495	162	1650	500	3530	10	1	32343933	1685	744.29	0.90	12	0.21	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.64	N	472850	500	161 억	178929	N	N	N	N
20	20241227	141418	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	-300	5	-5.43	342602560	65820	59.59	5130	5340	5130	7170	3870	5520	5205.14	0.55	0	-25278	5740	5630	5550	5440	5360	5685	5495	162	1650	500	3530	10	1	32343933	1688	745.71	0.90	12	0.20	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.64	N	472850	500	161 억	178929	N	N	N	N
21	20241227	131416	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5190	-330	5	-5.98	322613820	61989	56.12	5130	5340	5130	7170	3870	5520	5204.37	0.55	0	-25852	5740	5630	5550	5440	5360	5685	5495	162	1650	500	3530	10	1	32343933	1679	741.43	0.90	12	0.19	7.00	5788.00	11180	20240202	-53.58	4740	20240806	9.49	11180	-53.58	20240202	4740	9.49	20240806	11180	-53.58	20240202	4740	9.49	20240806	1.64	N	472850	500	161 억	178929	N	N	N	N
22	20241227	121417	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5160	-360	5	-6.52	305976810	58780	53.21	5130	5340	5130	7170	3870	5520	5205.46	0.55	0	-24758	5740	5630	5550	5440	5360	5685	5495	162	1650	500	3530	10	1	32343933	1669	737.14	0.89	12	0.18	7.00	5788.00	11180	20240202	-53.85	4740	20240806	8.86	11180	-53.85	20240202	4740	8.86	20240806	11180	-53.85	20240202	4740	8.86	20240806	1.64	N	472850	500	161 억	178929	N	N	N	N
23	20241227	111415	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5180	-340	5	-6.16	261146050	50111	45.36	5130	5340	5130	7170	3870	5520	5211.35	0.55	0	-17304	5740	5630	5550	5440	5360	5685	5495	162	1650	500	3530	10	1	32343933	1675	740.00	0.89	12	0.15	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.64	N	472850	500	161 억	178929	N	N	N	N
24	20241227	101415	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5210	-310	5	-5.62	158809640	30390	27.51	5130	5340	5130	7170	3870	5520	5225.72	0.55	0	-11561	5740	5630	5550	5440	5360	5685	5495	162	1650	500	3530	10	1	32343933	1685	744.29	0.90	12	0.09	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.64	N	472850	500	161 억	178929	N	N	N	N
25	20241227	091419	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5280	-240	5	-4.35	65343040	12546	11.36	5130	5340	5130	7170	3870	5520	5208.28	0.55	0	-2142	5740	5630	5550	5440	5360	5685	5495	162	1650	500	3530	10	1	32343933	1708	754.29	0.91	12	0.04	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.64	N	472850	500	161 억	178929	N	N	N	N
26	20241226	161409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5520	10	2	0.18	608575060	109901	96.79	5510	5660	5470	7160	3860	5510	5537.49	0.52	0	10303	5810	5660	5440	5290	5070	5735	5365	162	1650	500	3520	10	1	32343933	1785	788.57	0.95	12	0.34	7.00	5788.00	11180	20240202	-50.63	4740	20240806	16.46	11180	-50.63	20240202	4740	16.46	20240806	11180	-50.63	20240202	4740	16.46	20240806	1.63	N	472850	500	161 억	169380	N	N	N	N
27	20241226	151407	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5500	-10	5	-0.18	581397330	104967	92.44	5510	5660	5470	7160	3860	5510	5538.86	0.52	0	10774	5810	5660	5440	5290	5070	5735	5365	162	1650	500	3520	10	1	32343933	1779	785.71	0.95	12	0.32	7.00	5788.00	11180	20240202	-50.81	4740	20240806	16.03	11180	-50.81	20240202	4740	16.03	20240806	11180	-50.81	20240202	4740	16.03	20240806	1.63	N	472850	500	161 억	169380	N	N	N	N
28	20241226	141404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5510	0	3	0.00	482855860	87049	76.66	5510	5660	5470	7160	3860	5510	5546.94	0.52	0	2812	5810	5660	5440	5290	5070	5735	5365	162	1650	500	3520	10	1	32343933	1782	787.14	0.95	12	0.27	7.00	5788.00	11180	20240202	-50.72	4740	20240806	16.24	11180	-50.72	20240202	4740	16.24	20240806	11180	-50.72	20240202	4740	16.24	20240806	1.63	N	472850	500	161 억	169380	N	N	N	N
29	20241226	131406	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5510	0	3	0.00	426401950	76769	67.61	5510	5660	5470	7160	3860	5510	5554.35	0.52	0	-720	5810	5660	5440	5290	5070	5735	5365	162	1650	500	3520	10	1	32343933	1782	787.14	0.95	12	0.24	7.00	5788.00	11180	20240202	-50.72	4740	20240806	16.24	11180	-50.72	20240202	4740	16.24	20240806	11180	-50.72	20240202	4740	16.24	20240806	1.63	N	472850	500	161 억	169380	N	N	N	N
30	20241226	121403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5520	10	2	0.18	395447140	71134	62.65	5510	5660	5500	7160	3860	5510	5559.19	0.52	0	1045	5810	5660	5440	5290	5070	5735	5365	162	1650	500	3520	10	1	32343933	1785	788.57	0.95	12	0.22	7.00	5788.00	11180	20240202	-50.63	4740	20240806	16.46	11180	-50.63	20240202	4740	16.46	20240806	11180	-50.63	20240202	4740	16.46	20240806	1.63	N	472850	500	161 억	169380	N	N	N	N
31	20241226	111403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5530	20	2	0.36	367837940	66128	58.24	5510	5660	5500	7160	3860	5510	5562.51	0.52	0	3893	5810	5660	5440	5290	5070	5735	5365	162	1650	500	3520	10	1	32343933	1789	790.00	0.96	12	0.20	7.00	5788.00	11180	20240202	-50.54	4740	20240806	16.67	11180	-50.54	20240202	4740	16.67	20240806	11180	-50.54	20240202	4740	16.67	20240806	1.63	N	472850	500	161 억	169380	N	N	N	N
32	20241226	101405	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5580	70	2	1.27	224334460	40466	35.64	5510	5610	5500	7160	3860	5510	5543.78	0.52	0	2918	5810	5660	5440	5290	5070	5735	5365	162	1650	500	3520	10	1	32343933	1805	797.14	0.96	12	0.13	7.00	5788.00	11180	20240202	-50.09	4740	20240806	17.72	11180	-50.09	20240202	4740	17.72	20240806	11180	-50.09	20240202	4740	17.72	20240806	1.63	N	472850	500	161 억	169380	N	N	N	N
33	20241226	091401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5510	0	3	0.00	97021040	17478	15.39	5510	5610	5510	7160	3860	5510	5551.04	0.52	0	784	5810	5660	5440	5290	5070	5735	5365	162	1650	500	3520	10	1	32343933	1782	787.14	0.95	12	0.05	7.00	5788.00	11180	20240202	-50.72	4740	20240806	16.24	11180	-50.72	20240202	4740	16.24	20240806	11180	-50.72	20240202	4740	16.24	20240806	1.63	N	472850	500	161 억	169380	N	N	N	N
34	20241224	161403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5510	260	2	4.95	606737220	111858	259.18	5220	5590	5220	6820	3680	5250	5423.63	0.50	0	8171	5383	5316	5203	5136	5023	5350	5170	162	1570	500	3360	10	1	32343933	1782	787.14	0.95	12	0.35	7.00	5788.00	11180	20240202	-50.72	4740	20240806	16.24	11180	-50.72	20240202	4740	16.24	20240806	11180	-50.72	20240202	4740	16.24	20240806	1.61	N	472850	500	161 억	160918	N	N	N	N
35	20241224	151403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5560	310	2	5.90	578790300	106800	247.46	5220	5590	5220	6820	3680	5250	5419.38	0.50	0	8472	5383	5316	5203	5136	5023	5350	5170	162	1570	500	3360	10	1	32343933	1798	794.29	0.96	12	0.33	7.00	5788.00	11180	20240202	-50.27	4740	20240806	17.30	11180	-50.27	20240202	4740	17.30	20240806	11180	-50.27	20240202	4740	17.30	20240806	1.61	N	472850	500	161 억	160918	N	N	N	N
36	20241224	141400	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5380	130	2	2.48	258883670	48650	112.72	5220	5400	5220	6820	3680	5250	5321.35	0.50	0	8818	5383	5316	5203	5136	5023	5350	5170	162	1570	500	3360	10	1	32343933	1740	768.57	0.93	12	0.15	7.00	5788.00	11180	20240202	-51.88	4740	20240806	13.50	11180	-51.88	20240202	4740	13.50	20240806	11180	-51.88	20240202	4740	13.50	20240806	1.61	N	472850	500	161 억	160918	N	N	N	N
37	20241224	131402	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5360	110	2	2.10	246331100	46318	107.32	5220	5400	5220	6820	3680	5250	5318.26	0.50	0	8970	5383	5316	5203	5136	5023	5350	5170	162	1570	500	3360	10	1	32343933	1734	765.71	0.93	12	0.14	7.00	5788.00	11180	20240202	-52.06	4740	20240806	13.08	11180	-52.06	20240202	4740	13.08	20240806	11180	-52.06	20240202	4740	13.08	20240806	1.61	N	472850	500	161 억	160918	N	N	N	N
38	20241224	121404	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5350	100	2	1.90	231674360	43577	100.97	5220	5400	5220	6820	3680	5250	5316.44	0.50	0	7947	5383	5316	5203	5136	5023	5350	5170	162	1570	500	3360	10	1	32343933	1730	764.29	0.92	12	0.13	7.00	5788.00	11180	20240202	-52.15	4740	20240806	12.87	11180	-52.15	20240202	4740	12.87	20240806	11180	-52.15	20240202	4740	12.87	20240806	1.61	N	472850	500	161 억	160918	N	N	N	N
39	20241224	111403	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5390	140	2	2.67	189548990	35738	82.81	5220	5390	5220	6820	3680	5250	5303.85	0.50	0	7632	5383	5316	5203	5136	5023	5350	5170	162	1570	500	3360	10	1	32343933	1743	770.00	0.93	12	0.11	7.00	5788.00	11180	20240202	-51.79	4740	20240806	13.71	11180	-51.79	20240202	4740	13.71	20240806	11180	-51.79	20240202	4740	13.71	20240806	1.61	N	472850	500	161 억	160918	N	N	N	N
40	20241224	101401	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5300	50	2	0.95	99268490	18758	43.46	5220	5340	5220	6820	3680	5250	5292.06	0.50	0	-4087	5383	5316	5203	5136	5023	5350	5170	162	1570	500	3360	10	1	32343933	1714	757.14	0.92	12	0.06	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.61	N	472850	500	161 억	160918	N	N	N	N
41	20241224	091409	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5270	20	2	0.38	15511100	2960	6.86	5220	5280	5220	6820	3680	5250	5240.24	0.50	0	1491	5383	5316	5203	5136	5023	5350	5170	162	1570	500	3360	10	1	32343933	1705	752.86	0.91	12	0.01	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.61	N	472850	500	161 억	160918	N	N	N	N
42	20241223	161352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	100	2	1.94	224227800	42985	79.39	5100	5270	5090	6690	3610	5150	5216.39	0.47	0	10109	5283	5216	5143	5076	5003	5180	5040	162	1540	500	3290	10	1	32343933	1698	750.00	0.91	12	0.13	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.55	N	472850	500	161 억	151144	N	N	N	N
43	20241223	151356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5260	110	2	2.14	216409590	41494	76.63	5100	5270	5090	6690	3610	5150	5215.44	0.47	0	9801	5283	5216	5143	5076	5003	5180	5040	162	1540	500	3290	10	1	32343933	1701	751.43	0.91	12	0.13	7.00	5788.00	11180	20240202	-52.95	4740	20240806	10.97	11180	-52.95	20240202	4740	10.97	20240806	11180	-52.95	20240202	4740	10.97	20240806	1.55	N	472850	500	161 억	151144	N	N	N	N
44	20241223	141352	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	100	2	1.94	143054000	27496	50.78	5100	5250	5090	6690	3610	5150	5202.72	0.47	0	8311	5283	5216	5143	5076	5003	5180	5040	162	1540	500	3290	10	1	32343933	1698	750.00	0.91	12	0.09	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.55	N	472850	500	161 억	151144	N	N	N	N
45	20241223	131351	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5230	80	2	1.55	108376460	20871	38.55	5100	5240	5090	6690	3610	5150	5192.68	0.47	0	4596	5283	5216	5143	5076	5003	5180	5040	162	1540	500	3290	10	1	32343933	1692	747.14	0.90	12	0.06	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.55	N	472850	500	161 억	151144	N	N	N	N
46	20241223	121355	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5230	80	2	1.55	98107310	18902	34.91	5100	5240	5090	6690	3610	5150	5190.31	0.47	0	3363	5283	5216	5143	5076	5003	5180	5040	162	1540	500	3290	10	1	32343933	1692	747.14	0.90	12	0.06	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.55	N	472850	500	161 억	151144	N	N	N	N
47	20241223	111349	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5230	80	2	1.55	69583640	13452	24.84	5100	5240	5090	6690	3610	5150	5172.74	0.47	0	1639	5283	5216	5143	5076	5003	5180	5040	162	1540	500	3290	10	1	32343933	1692	747.14	0.90	12	0.04	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.55	N	472850	500	161 억	151144	N	N	N	N
48	20241223	101343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5180	30	2	0.58	50647120	9827	18.15	5100	5230	5090	6690	3610	5150	5153.87	0.47	0	1072	5283	5216	5143	5076	5003	5180	5040	162	1540	500	3290	10	1	32343933	1675	740.00	0.89	12	0.03	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.55	N	472850	500	161 억	151144	N	N	N	N
49	20241223	091349	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	70	2	1.36	32054700	6224	11.49	5100	5230	5090	6690	3610	5150	5150.18	0.47	0	1448	5283	5216	5143	5076	5003	5180	5040	162	1540	500	3290	10	1	32343933	1688	745.71	0.90	12	0.02	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.55	N	472850	500	161 억	151144	N	N	N	N
50	20241220	161343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5150	-50	5	-0.96	277345060	54147	123.17	5200	5210	5070	6760	3640	5200	5121.82	0.52	0	-15704	5340	5270	5220	5150	5100	5305	5185	162	1560	500	3320	10	1	32343933	1666	735.71	0.89	12	0.17	7.00	5788.00	11180	20240202	-53.94	4740	20240806	8.65	11180	-53.94	20240202	4740	8.65	20240806	11180	-53.94	20240202	4740	8.65	20240806	1.53	N	472850	500	161 억	166842	N	N	N	N
51	20241220	151347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5170	-30	5	-0.58	249121390	48686	110.75	5200	5210	5070	6760	3640	5200	5116.90	0.52	0	-13519	5340	5270	5220	5150	5100	5305	5185	162	1560	500	3320	10	1	32343933	1672	738.57	0.89	12	0.15	7.00	5788.00	11180	20240202	-53.76	4740	20240806	9.07	11180	-53.76	20240202	4740	9.07	20240806	11180	-53.76	20240202	4740	9.07	20240806	1.53	N	472850	500	161 억	166842	N	N	N	N
52	20241220	141344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5130	-70	5	-1.35	208708750	40846	92.92	5200	5210	5070	6760	3640	5200	5109.65	0.52	0	-10840	5340	5270	5220	5150	5100	5305	5185	162	1560	500	3320	10	1	32343933	1659	732.86	0.89	12	0.13	7.00	5788.00	11180	20240202	-54.11	4740	20240806	8.23	11180	-54.11	20240202	4740	8.23	20240806	11180	-54.11	20240202	4740	8.23	20240806	1.53	N	472850	500	161 억	166842	N	N	N	N
53	20241220	131344	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5080	-120	5	-2.31	152699570	29841	67.88	5200	5210	5070	6760	3640	5200	5117.11	0.52	0	-8876	5340	5270	5220	5150	5100	5305	5185	162	1560	500	3320	10	1	32343933	1643	725.71	0.88	12	0.09	7.00	5788.00	11180	20240202	-54.56	4740	20240806	7.17	11180	-54.56	20240202	4740	7.17	20240806	11180	-54.56	20240202	4740	7.17	20240806	1.53	N	472850	500	161 억	166842	N	N	N	N
54	20241220	121342	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	-130	5	-2.50	123208700	24041	54.69	5200	5210	5070	6760	3640	5200	5124.94	0.52	0	-8056	5340	5270	5220	5150	5100	5305	5185	162	1560	500	3320	10	1	32343933	1640	724.29	0.88	12	0.07	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.53	N	472850	500	161 억	166842	N	N	N	N
55	20241220	111341	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5120	-80	5	-1.54	82829900	16128	36.69	5200	5210	5090	6760	3640	5200	5135.78	0.52	0	-5250	5340	5270	5220	5150	5100	5305	5185	162	1560	500	3320	10	1	32343933	1656	731.43	0.88	12	0.05	7.00	5788.00	11180	20240202	-54.20	4740	20240806	8.02	11180	-54.20	20240202	4740	8.02	20240806	11180	-54.20	20240202	4740	8.02	20240806	1.53	N	472850	500	161 억	166842	N	N	N	N
56	20241220	101343	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5140	-60	5	-1.15	61682610	12016	27.33	5200	5210	5090	6760	3640	5200	5133.37	0.52	0	-1796	5340	5270	5220	5150	5100	5305	5185	162	1560	500	3320	10	1	32343933	1662	734.29	0.89	12	0.04	7.00	5788.00	11180	20240202	-54.03	4740	20240806	8.44	11180	-54.03	20240202	4740	8.44	20240806	11180	-54.03	20240202	4740	8.44	20240806	1.53	N	472850	500	161 억	166842	N	N	N	N
57	20241220	091345	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5160	-40	5	-0.77	15020320	2910	6.62	5200	5210	5120	6760	3640	5200	5161.62	0.52	0	-2513	5340	5270	5220	5150	5100	5305	5185	162	1560	500	3320	10	1	32343933	1669	737.14	0.89	12	0.01	7.00	5788.00	11180	20240202	-53.85	4740	20240806	8.86	11180	-53.85	20240202	4740	8.86	20240806	11180	-53.85	20240202	4740	8.86	20240806	1.53	N	472850	500	161 억	166842	N	N	N	N
58	20241219	161337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5200	-120	5	-2.26	228943940	43910	103.81	5190	5290	5170	6910	3730	5320	5213.95	0.55	0	-10273	5473	5396	5323	5246	5173	5360	5210	162	1590	500	3400	10	1	32343933	1682	742.86	0.90	12	0.14	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.53	N	472850	500	161 억	177116	N	N	N	N
59	20241219	151337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5200	-120	5	-2.26	220441730	42275	99.95	5190	5290	5170	6910	3730	5320	5214.47	0.55	0	-10141	5473	5396	5323	5246	5173	5360	5210	162	1590	500	3400	10	1	32343933	1682	742.86	0.90	12	0.13	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.53	N	472850	500	161 억	177116	N	N	N	N
60	20241219	141339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	-100	5	-1.88	195210220	37425	88.48	5190	5290	5170	6910	3730	5320	5216.04	0.55	0	-9239	5473	5396	5323	5246	5173	5360	5210	162	1590	500	3400	10	1	32343933	1688	745.71	0.90	12	0.12	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.53	N	472850	500	161 억	177116	N	N	N	N
61	20241219	131338	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	-100	5	-1.88	136645630	26161	61.85	5190	5290	5170	6910	3730	5320	5223.26	0.55	0	-8619	5473	5396	5323	5246	5173	5360	5210	162	1590	500	3400	10	1	32343933	1688	745.71	0.90	12	0.08	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.53	N	472850	500	161 억	177116	N	N	N	N
62	20241219	121340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	-70	5	-1.32	75131160	14386	34.01	5190	5290	5170	6910	3730	5320	5222.52	0.55	0	-3422	5473	5396	5323	5246	5173	5360	5210	162	1590	500	3400	10	1	32343933	1698	750.00	0.91	12	0.04	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.53	N	472850	500	161 억	177116	N	N	N	N
63	20241219	111337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5200	-120	5	-2.26	69122390	13234	31.29	5190	5290	5170	6910	3730	5320	5223.09	0.55	0	-2518	5473	5396	5323	5246	5173	5360	5210	162	1590	500	3400	10	1	32343933	1682	742.86	0.90	12	0.04	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.53	N	472850	500	161 억	177116	N	N	N	N
64	20241219	101330	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5270	-50	5	-0.94	44168580	8451	19.98	5190	5290	5170	6910	3730	5320	5226.43	0.55	0	-160	5473	5396	5323	5246	5173	5360	5210	162	1590	500	3400	10	1	32343933	1705	752.86	0.91	12	0.03	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.53	N	472850	500	161 억	177116	N	N	N	N
65	20241219	091340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	-100	5	-1.88	22335410	4301	10.17	5190	5220	5170	6910	3730	5320	5193.07	0.55	0	-290	5473	5396	5323	5246	5173	5360	5210	162	1590	500	3400	10	1	32343933	1688	745.71	0.90	12	0.01	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.53	N	472850	500	161 억	177116	N	N	N	N
66	20241218	161333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5320	-80	5	-1.48	222965150	42056	50.39	5330	5400	5250	7020	3780	5400	5301.63	0.59	0	-11664	5593	5496	5343	5246	5093	5545	5295	162	1620	500	3450	10	1	32343933	1721	760.00	0.92	12	0.13	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.44	N	472850	500	161 억	191685	N	N	N	N
67	20241218	151337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5330	-70	5	-1.30	209641030	39554	47.39	5330	5400	5250	7020	3780	5400	5300.12	0.59	0	-11384	5593	5496	5343	5246	5093	5545	5295	162	1620	500	3450	10	1	32343933	1724	761.43	0.92	12	0.12	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.44	N	472850	500	161 억	191685	N	N	N	N
68	20241218	141327	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5300	-100	5	-1.85	187918940	35469	42.50	5330	5400	5250	7020	3780	5400	5298.12	0.59	0	-11399	5593	5496	5343	5246	5093	5545	5295	162	1620	500	3450	10	1	32343933	1714	757.14	0.92	12	0.11	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.44	N	472850	500	161 억	191685	N	N	N	N
69	20241218	131337	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5280	-120	5	-2.22	171817400	32425	38.85	5330	5400	5250	7020	3780	5400	5298.92	0.59	0	-11537	5593	5496	5343	5246	5093	5545	5295	162	1620	500	3450	10	1	32343933	1708	754.29	0.91	12	0.10	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.44	N	472850	500	161 억	191685	N	N	N	N
70	20241218	121328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5270	-130	5	-2.41	155178430	29266	35.06	5330	5400	5250	7020	3780	5400	5302.35	0.59	0	-11081	5593	5496	5343	5246	5093	5545	5295	162	1620	500	3450	10	1	32343933	1705	752.86	0.91	12	0.09	7.00	5788.00	11180	20240202	-52.86	4740	20240806	11.18	11180	-52.86	20240202	4740	11.18	20240806	11180	-52.86	20240202	4740	11.18	20240806	1.44	N	472850	500	161 억	191685	N	N	N	N
71	20241218	111328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5310	-90	5	-1.67	84032970	15795	18.92	5330	5400	5290	7020	3780	5400	5320.23	0.59	0	-7439	5593	5496	5343	5246	5093	5545	5295	162	1620	500	3450	10	1	32343933	1717	758.57	0.92	12	0.05	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.44	N	472850	500	161 억	191685	N	N	N	N
72	20241218	101336	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5320	-80	5	-1.48	52823340	9919	11.88	5330	5400	5290	7020	3780	5400	5325.47	0.59	0	-5469	5593	5496	5343	5246	5093	5545	5295	162	1620	500	3450	10	1	32343933	1721	760.00	0.92	12	0.03	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.44	N	472850	500	161 억	191685	N	N	N	N
73	20241218	091340	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5370	-30	5	-0.56	4653140	868	1.04	5330	5390	5330	7020	3780	5400	5360.76	0.59	0	-178	5593	5496	5343	5246	5093	5545	5295	162	1620	500	3450	10	1	32343933	1737	767.14	0.93	12	0.00	7.00	5788.00	11180	20240202	-51.97	4740	20240806	13.29	11180	-51.97	20240202	4740	13.29	20240806	11180	-51.97	20240202	4740	13.29	20240806	1.44	N	472850	500	161 억	191685	N	N	N	N
74	20241217	161330	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5400	150	2	2.86	443399740	83203	89.35	5280	5440	5190	6820	3680	5250	5329.13	0.56	0	10778	5463	5356	5303	5196	5143	5330	5170	162	1570	500	3360	10	1	32343933	1747	771.43	0.93	12	0.26	7.00	5788.00	11180	20240202	-51.70	4740	20240806	13.92	11180	-51.70	20240202	4740	13.92	20240806	11180	-51.70	20240202	4740	13.92	20240806	1.43	N	472850	500	161 억	181091	N	N	N	N
75	20241217	151335	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5380	130	2	2.48	425196830	79821	85.72	5280	5440	5190	6820	3680	5250	5326.88	0.56	0	11188	5463	5356	5303	5196	5143	5330	5170	162	1570	500	3360	10	1	32343933	1740	768.57	0.93	12	0.25	7.00	5788.00	11180	20240202	-51.88	4740	20240806	13.50	11180	-51.88	20240202	4740	13.50	20240806	11180	-51.88	20240202	4740	13.50	20240806	1.43	N	472850	500	161 억	181091	N	N	N	N
76	20241217	141326	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5420	170	2	3.24	341775020	64315	69.07	5280	5440	5190	6820	3680	5250	5314.08	0.56	0	4494	5463	5356	5303	5196	5143	5330	5170	162	1570	500	3360	10	1	32343933	1753	774.29	0.94	12	0.20	7.00	5788.00	11180	20240202	-51.52	4740	20240806	14.35	11180	-51.52	20240202	4740	14.35	20240806	11180	-51.52	20240202	4740	14.35	20240806	1.43	N	472850	500	161 억	181091	N	N	N	N
77	20241217	131316	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5370	120	2	2.29	220528910	41814	44.90	5280	5390	5190	6820	3680	5250	5274.04	0.56	0	6176	5463	5356	5303	5196	5143	5330	5170	162	1570	500	3360	10	1	32343933	1737	767.14	0.93	12	0.13	7.00	5788.00	11180	20240202	-51.97	4740	20240806	13.29	11180	-51.97	20240202	4740	13.29	20240806	11180	-51.97	20240202	4740	13.29	20240806	1.43	N	472850	500	161 억	181091	N	N	N	N
78	20241217	121243	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	0	3	0.00	122079100	23363	25.09	5280	5280	5190	6820	3680	5250	5225.32	0.56	0	-3746	5463	5356	5303	5196	5143	5330	5170	162	1570	500	3360	10	1	32343933	1698	750.00	0.91	12	0.07	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.43	N	472850	500	161 억	181091	N	N	N	N
79	20241217	111310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	-30	5	-0.57	92566030	17720	19.03	5280	5280	5190	6820	3680	5250	5223.82	0.56	0	-1600	5463	5356	5303	5196	5143	5330	5170	162	1570	500	3360	10	1	32343933	1688	745.71	0.90	12	0.05	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.43	N	472850	500	161 억	181091	N	N	N	N
80	20241217	101316	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5200	-50	5	-0.95	77414650	14818	15.91	5280	5280	5190	6820	3680	5250	5224.37	0.56	0	100	5463	5356	5303	5196	5143	5330	5170	162	1570	500	3360	10	1	32343933	1682	742.86	0.90	12	0.05	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.43	N	472850	500	161 억	181091	N	N	N	N
81	20241217	091333	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	-30	5	-0.57	13637370	2605	2.80	5280	5280	5210	6820	3680	5250	5235.07	0.56	0	-1581	5463	5356	5303	5196	5143	5330	5170	162	1570	500	3360	10	1	32343933	1688	745.71	0.90	12	0.01	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.43	N	472850	500	161 억	181091	N	N	N	N
82	20241216	161322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	0	3	0.00	493518810	93010	148.52	5250	5410	5250	6820	3680	5250	5306.10	0.57	0	-2763	5383	5316	5223	5156	5063	5350	5190	162	1570	500	3360	10	1	32343933	1698	750.00	0.91	12	0.29	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.41	N	472850	500	161 억	183240	N	N	N	N
83	20241216	151332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5290	40	2	0.76	434093230	81701	130.46	5250	5410	5250	6820	3680	5250	5313.19	0.57	0	-3870	5383	5316	5223	5156	5063	5350	5190	162	1570	500	3360	10	1	32343933	1711	755.71	0.91	12	0.25	7.00	5788.00	11180	20240202	-52.68	4740	20240806	11.60	11180	-52.68	20240202	4740	11.60	20240806	11180	-52.68	20240202	4740	11.60	20240806	1.41	N	472850	500	161 억	183240	N	N	N	N
84	20241216	141330	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5300	50	2	0.95	320651910	60182	96.10	5250	5410	5250	6820	3680	5250	5328.04	0.57	0	-1761	5383	5316	5223	5156	5063	5350	5190	162	1570	500	3360	10	1	32343933	1714	757.14	0.92	12	0.19	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.41	N	472850	500	161 억	183240	N	N	N	N
85	20241216	131332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5300	50	2	0.95	283475630	53165	84.89	5250	5410	5250	6820	3680	5250	5332.00	0.57	0	2857	5383	5316	5223	5156	5063	5350	5190	162	1570	500	3360	10	1	32343933	1714	757.14	0.92	12	0.16	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.41	N	472850	500	161 억	183240	N	N	N	N
86	20241216	121330	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5390	140	2	2.67	264903930	49679	79.33	5250	5410	5250	6820	3680	5250	5332.31	0.57	0	3982	5383	5316	5223	5156	5063	5350	5190	162	1570	500	3360	10	1	32343933	1743	770.00	0.93	12	0.15	7.00	5788.00	11180	20240202	-51.79	4740	20240806	13.71	11180	-51.79	20240202	4740	13.71	20240806	11180	-51.79	20240202	4740	13.71	20240806	1.41	N	472850	500	161 억	183240	N	N	N	N
87	20241216	111329	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5310	60	2	1.14	169213600	31791	50.76	5250	5370	5250	6820	3680	5250	5322.69	0.57	0	-1506	5383	5316	5223	5156	5063	5350	5190	162	1570	500	3360	10	1	32343933	1717	758.57	0.92	12	0.10	7.00	5788.00	11180	20240202	-52.50	4740	20240806	12.03	11180	-52.50	20240202	4740	12.03	20240806	11180	-52.50	20240202	4740	12.03	20240806	1.41	N	472850	500	161 억	183240	N	N	N	N
88	20241216	101331	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5320	70	2	1.33	122683610	23050	36.81	5250	5370	5250	6820	3680	5250	5322.50	0.57	0	-2827	5383	5316	5223	5156	5063	5350	5190	162	1570	500	3360	10	1	32343933	1721	760.00	0.92	12	0.07	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.41	N	472850	500	161 억	183240	N	N	N	N
89	20241216	091332	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5320	70	2	1.33	38824750	7314	11.68	5250	5340	5250	6820	3680	5250	5308.28	0.57	0	158	5383	5316	5223	5156	5063	5350	5190	162	1570	500	3360	10	1	32343933	1721	760.00	0.92	12	0.02	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.41	N	472850	500	161 억	183240	N	N	N	N
90	20241213	161322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	20	2	0.38	326559960	62503	82.99	5130	5290	5130	6790	3670	5230	5224.70	0.53	0	12041	5396	5312	5216	5132	5036	5265	5085	162	1560	500	3340	10	1	32343933	1698	750.00	0.91	12	0.19	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.46	N	472850	500	161 억	171189	N	N	N	N
91	20241213	151328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	20	2	0.38	320875120	61419	81.55	5130	5290	5130	6790	3670	5230	5224.36	0.53	0	12722	5396	5312	5216	5132	5036	5265	5085	162	1560	500	3340	10	1	32343933	1698	750.00	0.91	12	0.19	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.46	N	472850	500	161 억	171189	N	N	N	N
92	20241213	141327	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5280	50	2	0.96	300601830	57555	76.42	5130	5290	5130	6790	3670	5230	5222.86	0.53	0	11444	5396	5312	5216	5132	5036	5265	5085	162	1560	500	3340	10	1	32343933	1708	754.29	0.91	12	0.18	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.46	N	472850	500	161 억	171189	N	N	N	N
93	20241213	131328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	20	2	0.38	256386270	49164	65.28	5130	5280	5130	6790	3670	5230	5214.92	0.53	0	9230	5396	5312	5216	5132	5036	5265	5085	162	1560	500	3340	10	1	32343933	1698	750.00	0.91	12	0.15	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.46	N	472850	500	161 억	171189	N	N	N	N
94	20241213	121328	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	20	2	0.38	183350470	35188	46.72	5130	5280	5130	6790	3670	5230	5210.60	0.53	0	5355	5396	5312	5216	5132	5036	5265	5085	162	1560	500	3340	10	1	32343933	1698	750.00	0.91	12	0.11	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.46	N	472850	500	161 억	171189	N	N	N	N
95	20241213	111326	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5210	-20	5	-0.38	137853640	26533	35.23	5130	5260	5130	6790	3670	5230	5195.55	0.53	0	2313	5396	5312	5216	5132	5036	5265	5085	162	1560	500	3340	10	1	32343933	1685	744.29	0.90	12	0.08	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.46	N	472850	500	161 억	171189	N	N	N	N
96	20241213	101318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5230	0	3	0.00	117977870	22727	30.18	5130	5260	5130	6790	3670	5230	5191.09	0.53	0	2022	5396	5312	5216	5132	5036	5265	5085	162	1560	500	3340	10	1	32343933	1692	747.14	0.90	12	0.07	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.46	N	472850	500	161 억	171189	N	N	N	N
97	20241213	091319	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5240	10	2	0.19	70657430	13657	18.13	5130	5260	5130	6790	3670	5230	5173.72	0.53	0	1999	5396	5312	5216	5132	5036	5265	5085	162	1560	500	3340	10	1	32343933	1695	748.57	0.91	12	0.04	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.46	N	472850	500	161 억	171189	N	N	N	N
98	20241212	161323	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5230	10	2	0.19	390273000	75302	95.16	5300	5300	5120	6780	3660	5220	5182.76	0.47	0	19496	5513	5366	5193	5046	4873	5440	5120	162	1560	500	3340	10	1	32343933	1692	747.14	0.90	12	0.23	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.48	N	472850	500	161 억	151703	N	N	N	N
99	20241212	151318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	30	2	0.57	368963400	71229	90.01	5300	5300	5120	6780	3660	5220	5179.96	0.47	0	18556	5513	5366	5193	5046	4873	5440	5120	162	1560	500	3340	10	1	32343933	1698	750.00	0.91	12	0.22	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.48	N	472850	500	161 억	151703	N	N	N	N
100	20241212	141316	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5180	-40	5	-0.77	286221230	55289	69.87	5300	5300	5120	6780	3660	5220	5176.82	0.47	0	11597	5513	5366	5193	5046	4873	5440	5120	162	1560	500	3340	10	1	32343933	1675	740.00	0.89	12	0.17	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.48	N	472850	500	161 억	151703	N	N	N	N
101	20241212	131304	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5170	-50	5	-0.96	226460270	43661	55.17	5300	5300	5120	6780	3660	5220	5186.79	0.47	0	9183	5513	5366	5193	5046	4873	5440	5120	162	1560	500	3340	10	1	32343933	1672	738.57	0.89	12	0.13	7.00	5788.00	11180	20240202	-53.76	4740	20240806	9.07	11180	-53.76	20240202	4740	9.07	20240806	11180	-53.76	20240202	4740	9.07	20240806	1.48	N	472850	500	161 억	151703	N	N	N	N
102	20241212	121257	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5160	-60	5	-1.15	193934170	37333	47.18	5300	5300	5130	6780	3660	5220	5194.71	0.47	0	7336	5513	5366	5193	5046	4873	5440	5120	162	1560	500	3340	10	1	32343933	1669	737.14	0.89	12	0.12	7.00	5788.00	11180	20240202	-53.85	4740	20240806	8.86	11180	-53.85	20240202	4740	8.86	20240806	11180	-53.85	20240202	4740	8.86	20240806	1.48	N	472850	500	161 억	151703	N	N	N	N
103	20241212	111308	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5230	10	2	0.19	172056780	33106	41.84	5300	5300	5130	6780	3660	5220	5197.15	0.47	0	7731	5513	5366	5193	5046	4873	5440	5120	162	1560	500	3340	10	1	32343933	1692	747.14	0.90	12	0.10	7.00	5788.00	11180	20240202	-53.22	4740	20240806	10.34	11180	-53.22	20240202	4740	10.34	20240806	11180	-53.22	20240202	4740	10.34	20240806	1.48	N	472850	500	161 억	151703	N	N	N	N
104	20241212	101309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5180	-40	5	-0.77	140539540	27062	34.20	5300	5300	5130	6780	3660	5220	5193.24	0.47	0	6786	5513	5366	5193	5046	4873	5440	5120	162	1560	500	3340	10	1	32343933	1675	740.00	0.89	12	0.08	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.48	N	472850	500	161 억	151703	N	N	N	N
105	20241212	091317	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5240	20	2	0.38	18925930	3613	4.57	5300	5300	5200	6780	3660	5220	5238.29	0.47	0	395	5513	5366	5193	5046	4873	5440	5120	162	1560	500	3340	10	1	32343933	1695	748.57	0.91	12	0.01	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.48	N	472850	500	161 억	151703	N	N	N	N
106	20241211	161310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	220	2	4.40	411847940	78800	77.12	5020	5340	5020	6500	3500	5000	5226.50	0.37	0	30730	5210	5105	4935	4830	4660	5157	4882	162	1500	500	3200	10	1	32343933	1688	745.71	0.90	12	0.24	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.50	N	472850	500	161 억	120715	N	N	N	N
107	20241211	151212	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5240	240	2	4.80	397237820	76004	74.38	5020	5340	5020	6500	3500	5000	5226.54	0.37	0	28638	5210	5105	4935	4830	4660	5157	4882	162	1500	500	3200	10	1	32343933	1695	748.57	0.91	12	0.23	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.50	N	472850	500	161 억	120715	N	N	N	N
108	20241211	141320	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5240	240	2	4.80	374886650	71722	70.19	5020	5340	5020	6500	3500	5000	5226.94	0.37	0	25632	5210	5105	4935	4830	4660	5157	4882	162	1500	500	3200	10	1	32343933	1695	748.57	0.91	12	0.22	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.50	N	472850	500	161 억	120715	N	N	N	N
109	20241211	131321	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5170	170	2	3.40	354904480	67895	66.45	5020	5340	5020	6500	3500	5000	5227.26	0.37	0	24475	5210	5105	4935	4830	4660	5157	4882	162	1500	500	3200	10	1	32343933	1672	738.57	0.89	12	0.21	7.00	5788.00	11180	20240202	-53.76	4740	20240806	9.07	11180	-53.76	20240202	4740	9.07	20240806	11180	-53.76	20240202	4740	9.07	20240806	1.50	N	472850	500	161 억	120715	N	N	N	N
110	20241211	121322	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5180	180	2	3.60	339557810	64934	63.55	5020	5340	5020	6500	3500	5000	5229.28	0.37	0	24253	5210	5105	4935	4830	4660	5157	4882	162	1500	500	3200	10	1	32343933	1675	740.00	0.89	12	0.20	7.00	5788.00	11180	20240202	-53.67	4740	20240806	9.28	11180	-53.67	20240202	4740	9.28	20240806	11180	-53.67	20240202	4740	9.28	20240806	1.50	N	472850	500	161 억	120715	N	N	N	N
111	20241211	111318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	250	2	5.00	312700680	59768	58.49	5020	5340	5020	6500	3500	5000	5231.91	0.37	0	20804	5210	5105	4935	4830	4660	5157	4882	162	1500	500	3200	10	1	32343933	1698	750.00	0.91	12	0.18	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.50	N	472850	500	161 억	120715	N	N	N	N
112	20241211	101318	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5210	210	2	4.20	230211250	44039	43.10	5020	5340	5020	6500	3500	5000	5227.44	0.37	0	15993	5210	5105	4935	4830	4660	5157	4882	162	1500	500	3200	10	1	32343933	1685	744.29	0.90	12	0.14	7.00	5788.00	11180	20240202	-53.40	4740	20240806	9.92	11180	-53.40	20240202	4740	9.92	20240806	11180	-53.40	20240202	4740	9.92	20240806	1.50	N	472850	500	161 억	120715	N	N	N	N
113	20241211	091324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	250	2	5.00	136750790	26138	25.58	5020	5340	5020	6500	3500	5000	5231.88	0.37	0	8991	5210	5105	4935	4830	4660	5157	4882	162	1500	500	3200	10	1	32343933	1698	750.00	0.91	12	0.08	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.50	N	472850	500	161 억	120715	N	N	N	N
114	20241210	161309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5000	240	2	5.04	503215065	101310	60.16	4765	5040	4765	6180	3335	4760	4967.06	0.19	0	58168	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	10	1	32343933	1617	714.29	0.86	12	0.31	7.00	5788.00	11180	20240202	-55.28	4740	20240806	5.49	11180	-55.28	20240202	4740	5.49	20240806	11180	-55.28	20240202	4740	5.49	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
115	20241210	151309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	260	2	5.46	495257375	99719	59.21	4765	5040	4765	6180	3335	4760	4966.53	0.19	0	57811	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	10	1	32343933	1624	717.14	0.87	12	0.31	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
116	20241210	141309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5030	270	2	5.67	430563735	86787	51.53	4765	5040	4765	6180	3335	4760	4961.15	0.19	0	48748	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	10	1	32343933	1627	718.57	0.87	12	0.27	7.00	5788.00	11180	20240202	-55.01	4740	20240806	6.12	11180	-55.01	20240202	4740	6.12	20240806	11180	-55.01	20240202	4740	6.12	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
117	20241210	131311	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	260	2	5.46	415314155	83752	49.73	4765	5020	4765	6180	3335	4760	4958.86	0.19	0	48336	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	10	1	32343933	1624	717.14	0.87	12	0.26	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
118	20241210	121307	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4970	210	2	4.41	299327965	60553	35.96	4765	5010	4765	6180	3335	4760	4943.24	0.19	0	32833	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	5	1	32343933	1607	710.00	0.86	12	0.19	7.00	5788.00	11180	20240202	-55.55	4740	20240806	4.85	11180	-55.55	20240202	4740	4.85	20240806	11180	-55.55	20240202	4740	4.85	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
119	20241210	111308	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4965	205	2	4.31	279306515	56539	33.57	4765	5010	4765	6180	3335	4760	4940.07	0.19	0	32035	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	5	1	32343933	1606	709.29	0.86	12	0.17	7.00	5788.00	11180	20240202	-55.59	4740	20240806	4.75	11180	-55.59	20240202	4740	4.75	20240806	11180	-55.59	20240202	4740	4.75	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
120	20241210	101310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4950	190	2	3.99	180788710	36708	21.80	4765	4960	4765	6180	3335	4760	4925.05	0.19	0	25369	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	5	1	32343933	1601	707.14	0.86	12	0.11	7.00	5788.00	11180	20240202	-55.72	4740	20240806	4.43	11180	-55.72	20240202	4740	4.43	20240806	11180	-55.72	20240202	4740	4.43	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
121	20241210	091317	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4935	175	2	3.68	53923745	10980	6.52	4765	4945	4765	6180	3335	4760	4911.09	0.19	0	7727	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	5	1	32343933	1596	705.00	0.85	12	0.03	7.00	5788.00	11180	20240202	-55.86	4740	20240806	4.11	11180	-55.86	20240202	4740	4.11	20240806	11180	-55.86	20240202	4740	4.11	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
122	20241209	161304	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4760	-380	5	-7.39	816512315	168410	112.88	5020	5020	4760	6680	3600	5140	4848.38	0.51	0	-104219	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1540	680.00	0.82	12	0.52	7.00	5788.00	11180	20240202	-57.42	4740	20240806	0.42	11180	-57.42	20240202	4740	0.42	20240806	11180	-57.42	20240202	4740	0.42	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
123	20241209	151307	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4795	-345	5	-6.71	738957325	152159	101.99	5020	5020	4760	6680	3600	5140	4856.48	0.51	0	-98757	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1551	685.00	0.83	12	0.47	7.00	5788.00	11180	20240202	-57.11	4740	20240806	1.16	11180	-57.11	20240202	4740	1.16	20240806	11180	-57.11	20240202	4740	1.16	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
124	20241209	141305	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	-340	5	-6.61	678858625	139602	93.57	5020	5020	4760	6680	3600	5140	4862.81	0.51	0	-92100	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1553	685.71	0.83	12	0.43	7.00	5788.00	11180	20240202	-57.07	4740	20240806	1.27	11180	-57.07	20240202	4740	1.27	20240806	11180	-57.07	20240202	4740	1.27	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
125	20241209	131310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	-340	5	-6.61	660547625	135781	91.01	5020	5020	4760	6680	3600	5140	4864.80	0.51	0	-89525	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1553	685.71	0.83	12	0.42	7.00	5788.00	11180	20240202	-57.07	4740	20240806	1.27	11180	-57.07	20240202	4740	1.27	20240806	11180	-57.07	20240202	4740	1.27	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
126	20241209	121305	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	-295	5	-5.74	584486690	119897	80.37	5020	5020	4795	6680	3600	5140	4874.91	0.51	0	-83809	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1567	692.14	0.84	12	0.37	7.00	5788.00	11180	20240202	-56.66	4740	20240806	2.22	11180	-56.66	20240202	4740	2.22	20240806	11180	-56.66	20240202	4740	2.22	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
127	20241209	111306	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4860	-280	5	-5.45	478565845	97945	65.65	5020	5020	4810	6680	3600	5140	4886.07	0.51	0	-70452	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1572	694.29	0.84	12	0.30	7.00	5788.00	11180	20240202	-56.53	4740	20240806	2.53	11180	-56.53	20240202	4740	2.53	20240806	11180	-56.53	20240202	4740	2.53	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
128	20241209	101302	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4880	-260	5	-5.06	314265570	63971	42.88	5020	5020	4845	6680	3600	5140	4912.63	0.51	0	-45818	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1578	697.14	0.84	12	0.20	7.00	5788.00	11180	20240202	-56.35	4740	20240806	2.95	11180	-56.35	20240202	4740	2.95	20240806	11180	-56.35	20240202	4740	2.95	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
129	20241209	091256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4940	-200	5	-3.89	35497735	7146	4.79	5020	5020	4935	6680	3600	5140	4967.50	0.51	0	-3767	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1598	705.71	0.85	12	0.02	7.00	5788.00	11180	20240202	-55.81	4740	20240806	4.22	11180	-55.81	20240202	4740	4.22	20240806	11180	-55.81	20240202	4740	4.22	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
130	20241206	161254	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5140	30	2	0.59	745481780	148457	149.89	5110	5290	4920	6640	3580	5110	5021.53	0.53	0	-6515	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1662	734.29	0.89	12	0.46	7.00	5788.00	11180	20240202	-54.03	4740	20240806	8.44	11180	-54.03	20240202	4740	8.44	20240806	11180	-54.03	20240202	4740	8.44	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
131	20241206	151259	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5140	30	2	0.59	740451080	147476	148.89	5110	5290	4920	6640	3580	5110	5020.82	0.53	0	-6505	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1662	734.29	0.89	12	0.46	7.00	5788.00	11180	20240202	-54.03	4740	20240806	8.44	11180	-54.03	20240202	4740	8.44	20240806	11180	-54.03	20240202	4740	8.44	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
132	20241206	141256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5060	-50	5	-0.98	654952080	130942	132.20	5110	5140	4920	6640	3580	5110	5001.85	0.53	0	-10831	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1637	722.86	0.87	12	0.40	7.00	5788.00	11180	20240202	-54.74	4740	20240806	6.75	11180	-54.74	20240202	4740	6.75	20240806	11180	-54.74	20240202	4740	6.75	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
133	20241206	131256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	-40	5	-0.78	630301760	126054	127.27	5110	5140	4920	6640	3580	5110	5000.25	0.53	0	-10970	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1640	724.29	0.88	12	0.39	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
134	20241206	121247	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	-40	5	-0.78	587269590	117593	118.72	5110	5140	4920	6640	3580	5110	4994.09	0.53	0	-9849	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1640	724.29	0.88	12	0.36	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
135	20241206	111246	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4955	-155	5	-3.03	498445730	99960	100.92	5110	5140	4920	6640	3580	5110	4986.45	0.53	0	-14125	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	5	1	32343933	1603	707.86	0.86	12	0.31	7.00	5788.00	11180	20240202	-55.68	4740	20240806	4.54	11180	-55.68	20240202	4740	4.54	20240806	11180	-55.68	20240202	4740	4.54	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
136	20241206	101246	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	-90	5	-1.76	258410585	51491	51.99	5110	5140	4950	6640	3580	5110	5018.56	0.53	0	-20861	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1624	717.14	0.87	12	0.16	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
137	20241206	091256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	-90	5	-1.76	49334670	9739	9.83	5110	5140	5010	6640	3580	5110	5065.68	0.53	0	-1347	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1624	717.14	0.87	12	0.03	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
138	20241205	161229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5110	-130	5	-2.48	507272990	98577	34.49	5270	5300	5080	6810	3670	5240	5146.08	0.60	0	-23000	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1653	730.00	0.88	12	0.30	7.00	5788.00	11180	20240202	-54.29	4740	20240806	7.81	11180	-54.29	20240202	4740	7.81	20240806	11180	-54.29	20240202	4740	7.81	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
139	20241205	151239	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5090	-150	5	-2.86	492503140	95685	33.48	5270	5300	5080	6810	3670	5240	5147.13	0.60	0	-22713	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1646	727.14	0.88	12	0.30	7.00	5788.00	11180	20240202	-54.47	4740	20240806	7.38	11180	-54.47	20240202	4740	7.38	20240806	11180	-54.47	20240202	4740	7.38	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
140	20241205	141222	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5130	-110	5	-2.10	430930250	83623	29.26	5270	5300	5080	6810	3670	5240	5153.25	0.60	0	-18550	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1659	732.86	0.89	12	0.26	7.00	5788.00	11180	20240202	-54.11	4740	20240806	8.23	11180	-54.11	20240202	4740	8.23	20240806	11180	-54.11	20240202	4740	8.23	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
141	20241205	131233	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5130	-110	5	-2.10	412838130	80093	28.02	5270	5300	5080	6810	3670	5240	5154.48	0.60	0	-18620	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1659	732.86	0.89	12	0.25	7.00	5788.00	11180	20240202	-54.11	4740	20240806	8.23	11180	-54.11	20240202	4740	8.23	20240806	11180	-54.11	20240202	4740	8.23	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
142	20241205	121232	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5190	-50	5	-0.95	325983070	63161	22.10	5270	5300	5080	6810	3670	5240	5161.14	0.60	0	-12523	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1679	741.43	0.90	12	0.20	7.00	5788.00	11180	20240202	-53.58	4740	20240806	9.49	11180	-53.58	20240202	4740	9.49	20240806	11180	-53.58	20240202	4740	9.49	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
143	20241205	111231	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5110	-130	5	-2.48	236358140	45830	16.03	5270	5300	5080	6810	3670	5240	5157.28	0.60	0	-20553	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1653	730.00	0.88	12	0.14	7.00	5788.00	11180	20240202	-54.29	4740	20240806	7.81	11180	-54.29	20240202	4740	7.81	20240806	11180	-54.29	20240202	4740	7.81	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
144	20241205	101230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5080	-160	5	-3.05	198292140	38391	13.43	5270	5300	5080	6810	3670	5240	5165.07	0.60	0	-19509	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1643	725.71	0.88	12	0.12	7.00	5788.00	11180	20240202	-54.56	4740	20240806	7.17	11180	-54.56	20240202	4740	7.17	20240806	11180	-54.56	20240202	4740	7.17	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
145	20241205	091237	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5200	-40	5	-0.76	60592120	11617	4.06	5270	5300	5170	6810	3670	5240	5215.81	0.60	0	-8587	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1682	742.86	0.90	12	0.04	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
146	20241204	161210	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5240	-110	5	-2.06	1533324300	285586	195.04	5180	5610	5150	6950	3750	5350	5369.05	0.70	0	-32913	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1695	748.57	0.91	12	0.88	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
147	20241204	151211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	-130	5	-2.43	1525794220	284149	194.06	5180	5610	5150	6950	3750	5350	5369.70	0.70	0	-32038	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1688	745.71	0.90	12	0.88	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
148	20241204	141214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	-100	5	-1.87	1450455980	269766	184.23	5180	5610	5150	6950	3750	5350	5376.72	0.70	0	-28785	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1698	750.00	0.91	12	0.83	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
149	20241204	131207	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5390	40	2	0.75	1332652810	247510	169.03	5180	5610	5150	6950	3750	5350	5384.24	0.70	0	-26581	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1743	770.00	0.93	12	0.77	7.00	5788.00	11180	20240202	-51.79	4740	20240806	13.71	11180	-51.79	20240202	4740	13.71	20240806	11180	-51.79	20240202	4740	13.71	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
150	20241204	121201	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5280	-70	5	-1.31	1168983980	217086	148.26	5180	5610	5150	6950	3750	5350	5384.89	0.70	0	-22881	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1708	754.29	0.91	12	0.67	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
151	20241204	111146	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5300	-50	5	-0.93	1120643630	207871	141.96	5180	5610	5150	6950	3750	5350	5391.05	0.70	0	-22686	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1714	757.14	0.92	12	0.64	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
152	20241204	101148	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5360	10	2	0.19	963845610	178403	121.84	5180	5610	5150	6950	3750	5350	5402.63	0.70	0	-9200	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1734	765.71	0.93	12	0.55	7.00	5788.00	11180	20240202	-52.06	4740	20240806	13.08	11180	-52.06	20240202	4740	13.08	20240806	11180	-52.06	20240202	4740	13.08	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
153	20241204	091214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5470	120	2	2.24	290781000	54535	37.24	5180	5490	5150	6950	3750	5350	5332.01	0.70	0	7927	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1769	781.43	0.95	12	0.17	7.00	5788.00	11180	20240202	-51.07	4740	20240806	15.40	11180	-51.07	20240202	4740	15.40	20240806	11180	-51.07	20240202	4740	15.40	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
154	20241203	161256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5350	340	2	6.79	748758940	142312	178.25	5060	5380	5050	6510	3510	5010	5261.38	0.57	0	43492	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1730	764.29	0.92	12	0.44	7.00	5788.00	11180	20240202	-52.15	4740	20240806	12.87	11180	-52.15	20240202	4740	12.87	20240806	11180	-52.15	20240202	4740	12.87	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
155	20241203	151356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5330	320	2	6.39	721800910	137269	171.93	5060	5380	5050	6510	3510	5010	5258.30	0.57	0	42369	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1724	761.43	0.92	12	0.42	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
156	20241203	141324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5300	290	2	5.79	603635210	115124	144.20	5060	5380	5050	6510	3510	5010	5243.35	0.57	0	28710	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1714	757.14	0.92	12	0.36	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
157	20241203	131325	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5320	310	2	6.19	542372790	103512	129.65	5060	5380	5050	6510	3510	5010	5239.71	0.57	0	32427	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1721	760.00	0.92	12	0.32	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
158	20241203	121347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	210	2	4.19	461070430	88124	110.38	5060	5380	5050	6510	3510	5010	5232.06	0.57	0	28423	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1688	745.71	0.90	12	0.27	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
159	20241203	111313	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5320	310	2	6.19	354211600	67780	84.90	5060	5380	5050	6510	3510	5010	5225.90	0.57	0	18340	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1721	760.00	0.92	12	0.21	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
160	20241203	101301	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5100	90	2	1.80	73558330	14420	18.06	5060	5140	5050	6510	3510	5010	5101.13	0.57	0	4698	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1650	728.57	0.88	12	0.04	7.00	5788.00	11180	20240202	-54.38	4740	20240806	7.59	11180	-54.38	20240202	4740	7.59	20240806	11180	-54.38	20240202	4740	7.59	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
161	20241203	091249	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5140	130	2	2.59	30305130	5922	7.42	5060	5140	5060	6510	3510	5010	5117.38	0.57	0	3504	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1662	734.29	0.89	12	0.02	7.00	5788.00	11180	20240202	-54.03	4740	20240806	8.44	11180	-54.03	20240202	4740	8.44	20240806	11180	-54.03	20240202	4740	8.44	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
162	20241202	161229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5010	-10	5	-0.20	394880850	78274	58.16	5030	5110	5000	6520	3520	5020	5044.93	0.58	0	5961	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1620	715.71	0.87	12	0.24	7.00	5788.00	11180	20240202	-55.19	4740	20240806	5.70	11180	-55.19	20240202	4740	5.70	20240806	11180	-55.19	20240202	4740	5.70	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
163	20241202	151441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	50	2	1.00	375643030	74436	55.31	5030	5110	5000	6520	3520	5020	5046.52	0.58	0	7249	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1640	724.29	0.88	12	0.23	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
164	20241202	141339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5040	20	2	0.40	281681870	55740	41.42	5030	5110	5010	6520	3520	5020	5053.50	0.58	0	4827	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1630	720.00	0.87	12	0.17	7.00	5788.00	11180	20240202	-54.92	4740	20240806	6.33	11180	-54.92	20240202	4740	6.33	20240806	11180	-54.92	20240202	4740	6.33	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
165	20241202	131252	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	0	3	0.00	221718550	43891	32.61	5030	5110	5010	6520	3520	5020	5051.57	0.58	0	-3164	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1624	717.14	0.87	12	0.14	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
166	20241202	121312	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	0	3	0.00	204614630	40489	30.09	5030	5110	5010	6520	3520	5020	5053.59	0.58	0	-2440	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1624	717.14	0.87	12	0.13	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
167	20241202	111209	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5040	20	2	0.40	174144970	34431	25.58	5030	5110	5010	6520	3520	5020	5057.80	0.58	0	-453	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1630	720.00	0.87	12	0.11	7.00	5788.00	11180	20240202	-54.92	4740	20240806	6.33	11180	-54.92	20240202	4740	6.33	20240806	11180	-54.92	20240202	4740	6.33	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
168	20241202	101219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5050	30	2	0.60	131814940	26005	19.32	5030	5110	5020	6520	3520	5020	5068.83	0.58	0	399	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1633	721.43	0.87	12	0.08	7.00	5788.00	11180	20240202	-54.83	4740	20240806	6.54	11180	-54.83	20240202	4740	6.54	20240806	11180	-54.83	20240202	4740	6.54	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
169	20241202	091215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	50	2	1.00	42591850	8409	6.25	5030	5110	5020	6520	3520	5020	5065.03	0.58	0	4386	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1640	724.29	0.88	12	0.03	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History