KissMeData/011080/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160305	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	1.00	1989	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	254399	N	N	N	N
3	20231229	150304	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	1.00	1989	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	254399	N	N	N	N
4	20231229	140303	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	1.00	1989	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	254399	N	N	N	N
5	20231229	130302	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	1.00	1989	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	254399	N	N	N	N
6	20231229	120302	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	1.00	1989	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	254399	N	N	N	N
7	20231229	110254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	1.00	1989	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	254399	N	N	N	N
8	20231229	100256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	1.00	1989	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	254399	N	N	N	N
9	20231229	090255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	1.00	1989	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	254399	N	N	N	N
10	20231228	160254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	23966748	26230	48.72	912	917	912	1185	639	912	913.72	0.99	0	1054	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	252410	N	N	N	N
11	20231228	150256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	22699547	24843	46.14	912	917	912	1185	639	912	913.72	0.99	0	815	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.10	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	252410	N	N	N	N
12	20231228	140255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	913	1	2	0.11	20993861	22978	42.68	912	917	912	1185	639	912	913.65	0.99	0	33	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.82	0.80	12	0.09	-40.00	1140.00	1493	20230420	-38.85	862	20231204	5.92	1493	-38.85	20230420	862	5.92	20231204	1493	-38.85	20230420	862	5.92	20231204	N	011080	500	127 억	252410	N	N	N	N
13	20231228	130253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	916	4	2	0.44	17421279	19068	35.42	912	917	912	1185	639	912	913.64	0.99	0	56	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	234	-22.90	0.80	12	0.07	-40.00	1140.00	1493	20230420	-38.65	862	20231204	6.26	1493	-38.65	20230420	862	6.26	20231204	1493	-38.65	20230420	862	6.26	20231204	N	011080	500	127 억	252410	N	N	N	N
14	20231228	120254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	916	4	2	0.44	12346423	13522	25.11	912	917	912	1185	639	912	913.06	0.99	0	56	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	234	-22.90	0.80	12	0.05	-40.00	1140.00	1493	20230420	-38.65	862	20231204	6.26	1493	-38.65	20230420	862	6.26	20231204	1493	-38.65	20230420	862	6.26	20231204	N	011080	500	127 억	252410	N	N	N	N
15	20231228	110254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	913	1	2	0.11	10674527	11694	21.72	912	917	912	1185	639	912	912.82	0.99	0	56	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.82	0.80	12	0.05	-40.00	1140.00	1493	20230420	-38.85	862	20231204	5.92	1493	-38.85	20230420	862	5.92	20231204	1493	-38.85	20230420	862	5.92	20231204	N	011080	500	127 억	252410	N	N	N	N
16	20231228	100252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	2	2	0.22	8073354	8848	16.43	912	917	912	1185	639	912	912.45	0.99	0	-501	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.85	0.80	12	0.03	-40.00	1140.00	1493	20230420	-38.78	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	252410	N	N	N	N
17	20231228	090253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	912	0	3	0.00	5150092	5647	10.49	912	917	912	1185	639	912	912.00	0.99	0	-959	920	915	910	905	900	918	908	128	273	500	540	1	1	25503363	233	-22.80	0.80	12	0.02	-40.00	1140.00	1493	20230420	-38.91	862	20231204	5.80	1493	-38.91	20230420	862	5.80	20231204	1493	-38.91	20230420	862	5.80	20231204	N	011080	500	127 억	252410	N	N	N	N
18	20231227	160253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	912	6	2	0.66	48935933	53841	66.73	906	915	905	1177	635	906	908.90	0.98	0	1261	912	908	906	902	900	908	902	128	271	500	540	1	1	25503363	233	-22.80	0.80	12	0.21	-40.00	1140.00	1493	20230420	-38.91	862	20231204	5.80	1493	-38.91	20230420	862	5.80	20231204	1493	-38.91	20230420	862	5.80	20231204	N	011080	500	127 억	251203	N	N	N	N
19	20231227	150255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	912	6	2	0.66	33913964	37370	46.32	906	915	905	1177	635	906	907.52	0.98	0	216	912	908	906	902	900	908	902	128	271	500	540	1	1	25503363	233	-22.80	0.80	12	0.15	-40.00	1140.00	1493	20230420	-38.91	862	20231204	5.80	1493	-38.91	20230420	862	5.80	20231204	1493	-38.91	20230420	862	5.80	20231204	N	011080	500	127 억	251203	N	N	N	N
20	20231227	140254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	9	2	0.99	31773528	35027	43.41	906	915	905	1177	635	906	907.12	0.98	0	192	912	908	906	902	900	908	902	128	271	500	540	1	1	25503363	233	-22.88	0.80	12	0.14	-40.00	1140.00	1493	20230420	-38.71	862	20231204	6.15	1493	-38.71	20230420	862	6.15	20231204	1493	-38.71	20230420	862	6.15	20231204	N	011080	500	127 억	251203	N	N	N	N
21	20231227	130252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	909	3	2	0.33	25888930	28563	35.40	906	910	905	1177	635	906	906.38	0.98	0	192	912	908	906	902	900	908	902	128	271	500	540	1	1	25503363	232	-22.73	0.80	12	0.11	-40.00	1140.00	1493	20230420	-39.12	862	20231204	5.45	1493	-39.12	20230420	862	5.45	20231204	1493	-39.12	20230420	862	5.45	20231204	N	011080	500	127 억	251203	N	N	N	N
22	20231227	120252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	909	3	2	0.33	21086196	23268	28.84	906	910	905	1177	635	906	906.23	0.98	0	192	912	908	906	902	900	908	902	128	271	500	540	1	1	25503363	232	-22.73	0.80	12	0.09	-40.00	1140.00	1493	20230420	-39.12	862	20231204	5.45	1493	-39.12	20230420	862	5.45	20231204	1493	-39.12	20230420	862	5.45	20231204	N	011080	500	127 억	251203	N	N	N	N
23	20231227	110254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	0	3	0.00	20621382	22755	28.20	906	910	905	1177	635	906	906.24	0.98	0	192	912	908	906	902	900	908	902	128	271	500	540	1	1	25503363	231	-22.65	0.79	12	0.09	-40.00	1140.00	1493	20230420	-39.32	862	20231204	5.10	1493	-39.32	20230420	862	5.10	20231204	1493	-39.32	20230420	862	5.10	20231204	N	011080	500	127 억	251203	N	N	N	N
24	20231227	100254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	908	2	2	0.22	16689267	18419	22.83	906	910	906	1177	635	906	906.09	0.98	0	-866	912	908	906	902	900	908	902	128	271	500	540	1	1	25503363	232	-22.70	0.80	12	0.07	-40.00	1140.00	1493	20230420	-39.18	862	20231204	5.34	1493	-39.18	20230420	862	5.34	20231204	1493	-39.18	20230420	862	5.34	20231204	N	011080	500	127 억	251203	N	N	N	N
25	20231227	090254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	910	4	2	0.44	16372716	18071	22.40	906	910	906	1177	635	906	906.02	0.98	0	-866	912	908	906	902	900	908	902	128	271	500	540	1	1	25503363	232	-22.75	0.80	12	0.07	-40.00	1140.00	1493	20230420	-39.05	862	20231204	5.57	1493	-39.05	20230420	862	5.57	20231204	1493	-39.05	20230420	862	5.57	20231204	N	011080	500	127 억	251203	N	N	N	N
26	20231226	160254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	0	3	0.00	73137023	80685	207.82	907	910	904	1177	635	906	906.45	0.98	0	703	915	910	904	899	893	907	896	128	271	500	540	1	1	25503363	231	-22.65	0.79	12	0.32	-40.00	1140.00	1493	20230420	-39.32	862	20231204	5.10	1493	-39.32	20230420	862	5.10	20231204	1493	-39.32	20230420	862	5.10	20231204	N	011080	500	127 억	248900	N	N	N	N
27	20231226	150253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	907	1	2	0.11	67621377	74602	192.15	907	910	904	1177	635	906	906.43	0.98	0	609	915	910	904	899	893	907	896	128	271	500	540	1	1	25503363	231	-22.68	0.80	12	0.29	-40.00	1140.00	1493	20230420	-39.25	862	20231204	5.22	1493	-39.25	20230420	862	5.22	20231204	1493	-39.25	20230420	862	5.22	20231204	N	011080	500	127 억	248900	N	N	N	N
28	20231226	140254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	908	2	2	0.22	59878904	66066	170.16	907	910	904	1177	635	906	906.35	0.98	0	-84	915	910	904	899	893	907	896	128	271	500	540	1	1	25503363	232	-22.70	0.80	12	0.26	-40.00	1140.00	1493	20230420	-39.18	862	20231204	5.34	1493	-39.18	20230420	862	5.34	20231204	1493	-39.18	20230420	862	5.34	20231204	N	011080	500	127 억	248900	N	N	N	N
29	20231226	130253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	904	-2	5	-0.22	39531053	43618	112.35	907	910	904	1177	635	906	906.30	0.98	0	-823	915	910	904	899	893	907	896	128	271	500	540	1	1	25503363	231	-22.60	0.79	12	0.17	-40.00	1140.00	1493	20230420	-39.45	862	20231204	4.87	1493	-39.45	20230420	862	4.87	20231204	1493	-39.45	20230420	862	4.87	20231204	N	011080	500	127 억	248900	N	N	N	N
30	20231226	120254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	907	1	2	0.11	28570829	31514	81.17	907	910	905	1177	635	906	906.61	0.98	0	-823	915	910	904	899	893	907	896	128	271	500	540	1	1	25503363	231	-22.68	0.80	12	0.12	-40.00	1140.00	1493	20230420	-39.25	862	20231204	5.22	1493	-39.25	20230420	862	5.22	20231204	1493	-39.25	20230420	862	5.22	20231204	N	011080	500	127 억	248900	N	N	N	N
31	20231226	110255	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	908	2	2	0.22	26833049	29594	76.22	907	910	905	1177	635	906	906.71	0.98	0	-823	915	910	904	899	893	907	896	128	271	500	540	1	1	25503363	232	-22.70	0.80	12	0.12	-40.00	1140.00	1493	20230420	-39.18	862	20231204	5.34	1493	-39.18	20230420	862	5.34	20231204	1493	-39.18	20230420	862	5.34	20231204	N	011080	500	127 억	248900	N	N	N	N
32	20231226	100253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	910	4	2	0.44	26412022	29130	75.03	907	910	905	1177	635	906	906.70	0.98	0	-1151	915	910	904	899	893	907	896	128	271	500	540	1	1	25503363	232	-22.75	0.80	12	0.11	-40.00	1140.00	1493	20230420	-39.05	862	20231204	5.57	1493	-39.05	20230420	862	5.57	20231204	1493	-39.05	20230420	862	5.57	20231204	N	011080	500	127 억	248900	N	N	N	N
33	20231226	090254	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	910	4	2	0.44	1257811	1387	3.57	907	910	907	1177	635	906	907.03	0.98	0	6	915	910	904	899	893	907	896	128	271	500	540	1	1	25503363	232	-22.75	0.80	12	0.01	-40.00	1140.00	1493	20230420	-39.05	862	20231204	5.57	1493	-39.05	20230420	862	5.57	20231204	1493	-39.05	20230420	862	5.57	20231204	N	011080	500	127 억	248900	N	N	N	N
34	20231222	160251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	4	2	0.44	34927616	38723	106.60	909	909	898	1172	632	902	901.99	0.99	0	-3866	915	908	903	896	891	906	894	128	270	500	540	1	1	25503363	231	-22.65	0.79	12	0.15	-40.00	1140.00	1493	20230420	-39.32	862	20231204	5.10	1493	-39.32	20230420	862	5.10	20231204	1493	-39.32	20230420	862	5.10	20231204	N	011080	500	127 억	252816	N	N	N	N
35	20231222	150251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	0	3	0.00	32615982	36156	99.53	909	909	898	1172	632	902	902.09	0.99	0	-4067	915	908	903	896	891	906	894	128	270	500	540	1	1	25503363	230	-22.55	0.79	12	0.14	-40.00	1140.00	1493	20230420	-39.58	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	252816	N	N	N	N
36	20231222	140250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	0	3	0.00	31515477	34938	96.18	909	909	898	1172	632	902	902.04	0.99	0	-4152	915	908	903	896	891	906	894	128	270	500	540	1	1	25503363	230	-22.55	0.79	12	0.14	-40.00	1140.00	1493	20230420	-39.58	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	252816	N	N	N	N
37	20231222	130248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	900	-2	5	-0.22	30419751	33721	92.83	909	909	898	1172	632	902	902.10	0.99	0	-4152	915	908	903	896	891	906	894	128	270	500	540	1	1	25503363	230	-22.50	0.79	12	0.13	-40.00	1140.00	1493	20230420	-39.72	862	20231204	4.41	1493	-39.72	20230420	862	4.41	20231204	1493	-39.72	20230420	862	4.41	20231204	N	011080	500	127 억	252816	N	N	N	N
38	20231222	120249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	900	-2	5	-0.22	29024020	32172	88.56	909	909	898	1172	632	902	902.15	0.99	0	-4152	915	908	903	896	891	906	894	128	270	500	540	1	1	25503363	230	-22.50	0.79	12	0.13	-40.00	1140.00	1493	20230420	-39.72	862	20231204	4.41	1493	-39.72	20230420	862	4.41	20231204	1493	-39.72	20230420	862	4.41	20231204	N	011080	500	127 억	252816	N	N	N	N
39	20231222	110250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	-4	5	-0.44	28503830	31594	86.97	909	909	898	1172	632	902	902.19	0.99	0	-4148	915	908	903	896	891	906	894	128	270	500	540	1	1	25503363	229	-22.45	0.79	12	0.12	-40.00	1140.00	1493	20230420	-39.85	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	1493	-39.85	20230420	862	4.18	20231204	N	011080	500	127 억	252816	N	N	N	N
40	20231222	100249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	0	3	0.00	23927395	26509	72.98	909	909	900	1172	632	902	902.61	0.99	0	-4148	915	908	903	896	891	906	894	128	270	500	540	1	1	25503363	230	-22.55	0.79	12	0.10	-40.00	1140.00	1493	20230420	-39.58	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	252816	N	N	N	N
41	20231222	090248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	0	3	0.00	2272277	2500	6.88	909	909	902	1172	632	902	908.91	0.99	0	-132	915	908	903	896	891	906	894	128	270	500	540	1	1	25503363	230	-22.55	0.79	12	0.01	-40.00	1140.00	1493	20230420	-39.58	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	252816	N	N	N	N
42	20231221	160249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	-2	5	-0.22	31895318	35322	74.22	910	910	898	1175	633	904	902.99	1.00	0	-3094	914	909	905	900	896	907	898	128	271	500	540	1	1	25503363	230	-22.55	0.79	12	0.14	-40.00	1140.00	1493	20230420	-39.58	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	255960	N	N	N	N
43	20231221	150250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	-2	5	-0.22	30857617	34170	71.79	910	910	898	1175	633	904	903.06	1.00	0	-3104	914	909	905	900	896	907	898	128	271	500	540	1	1	25503363	230	-22.55	0.79	12	0.13	-40.00	1140.00	1493	20230420	-39.58	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	255960	N	N	N	N
44	20231221	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	-6	5	-0.66	30113320	33344	70.06	910	910	898	1175	633	904	903.11	1.00	0	-2568	914	909	905	900	896	907	898	128	271	500	540	1	1	25503363	229	-22.45	0.79	12	0.13	-40.00	1140.00	1493	20230420	-39.85	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	1493	-39.85	20230420	862	4.18	20231204	N	011080	500	127 억	255960	N	N	N	N
45	20231221	130249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	901	-3	5	-0.33	25469931	28184	59.22	910	910	900	1175	633	904	903.70	1.00	0	-2568	914	909	905	900	896	907	898	128	271	500	540	1	1	25503363	230	-22.52	0.79	12	0.11	-40.00	1140.00	1493	20230420	-39.65	862	20231204	4.52	1493	-39.65	20230420	862	4.52	20231204	1493	-39.65	20230420	862	4.52	20231204	N	011080	500	127 억	255960	N	N	N	N
46	20231221	120249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	-2	5	-0.22	23957022	26508	55.70	910	910	900	1175	633	904	903.77	1.00	0	-1509	914	909	905	900	896	907	898	128	271	500	540	1	1	25503363	230	-22.55	0.79	12	0.10	-40.00	1140.00	1493	20230420	-39.58	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	255960	N	N	N	N
47	20231221	110250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	905	1	2	0.11	23656499	26175	55.00	910	910	900	1175	633	904	903.78	1.00	0	-1388	914	909	905	900	896	907	898	128	271	500	540	1	1	25503363	231	-22.62	0.79	12	0.10	-40.00	1140.00	1493	20230420	-39.38	862	20231204	4.99	1493	-39.38	20230420	862	4.99	20231204	1493	-39.38	20230420	862	4.99	20231204	N	011080	500	127 억	255960	N	N	N	N
48	20231221	100247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	900	-4	5	-0.44	22393871	24774	52.05	910	910	900	1175	633	904	903.93	1.00	0	-42	914	909	905	900	896	907	898	128	271	500	540	1	1	25503363	230	-22.50	0.79	12	0.10	-40.00	1140.00	1493	20230420	-39.72	862	20231204	4.41	1493	-39.72	20230420	862	4.41	20231204	1493	-39.72	20230420	862	4.41	20231204	N	011080	500	127 억	255960	N	N	N	N
49	20231221	090249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	909	5	2	0.55	946094	1040	2.19	910	910	909	1175	633	904	909.71	1.00	0	0	914	909	905	900	896	907	898	128	271	500	540	1	1	25503363	232	-22.73	0.80	12	0.00	-40.00	1140.00	1493	20230420	-39.12	862	20231204	5.45	1493	-39.12	20230420	862	5.45	20231204	1493	-39.12	20230420	862	5.45	20231204	N	011080	500	127 억	255960	N	N	N	N
50	20231220	160249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	904	3	2	0.33	43064331	47581	73.98	910	910	901	1171	631	901	905.07	1.01	0	-1903	911	905	902	896	893	904	895	128	270	500	540	1	1	25503363	231	-22.60	0.79	12	0.19	-40.00	1140.00	1493	20230420	-39.45	862	20231204	4.87	1493	-39.45	20230420	862	4.87	20231204	1493	-39.45	20230420	862	4.87	20231204	N	011080	500	127 억	257913	N	N	N	N
51	20231220	150301	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	901	0	3	0.00	34530628	38139	59.30	910	910	901	1171	631	901	905.39	1.01	0	-1952	911	905	902	896	893	904	895	128	270	500	540	1	1	25503363	230	-22.52	0.79	12	0.15	-40.00	1140.00	1493	20230420	-39.65	862	20231204	4.52	1493	-39.65	20230420	862	4.52	20231204	1493	-39.65	20230420	862	4.52	20231204	N	011080	500	127 억	257913	N	N	N	N
52	20231220	140306	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	903	2	2	0.22	32044793	35381	55.01	910	910	902	1171	631	901	905.71	1.01	0	-1952	911	905	902	896	893	904	895	128	270	500	540	1	1	25503363	230	-22.57	0.79	12	0.14	-40.00	1140.00	1493	20230420	-39.52	862	20231204	4.76	1493	-39.52	20230420	862	4.76	20231204	1493	-39.52	20230420	862	4.76	20231204	N	011080	500	127 억	257913	N	N	N	N
53	20231220	130303	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	904	3	2	0.33	29983569	33096	51.46	910	910	903	1171	631	901	905.96	1.01	0	-2843	911	905	902	896	893	904	895	128	270	500	540	1	1	25503363	231	-22.60	0.79	12	0.13	-40.00	1140.00	1493	20230420	-39.45	862	20231204	4.87	1493	-39.45	20230420	862	4.87	20231204	1493	-39.45	20230420	862	4.87	20231204	N	011080	500	127 억	257913	N	N	N	N
54	20231220	120247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	904	3	2	0.33	26380732	29110	45.26	910	910	904	1171	631	901	906.24	1.01	0	-18	911	905	902	896	893	904	895	128	270	500	540	1	1	25503363	231	-22.60	0.79	12	0.11	-40.00	1140.00	1493	20230420	-39.45	862	20231204	4.87	1493	-39.45	20230420	862	4.87	20231204	1493	-39.45	20230420	862	4.87	20231204	N	011080	500	127 억	257913	N	N	N	N
55	20231220	110250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	5	2	0.55	7770199	8568	13.32	910	910	906	1171	631	901	906.89	1.01	0	0	911	905	902	896	893	904	895	128	270	500	540	1	1	25503363	231	-22.65	0.79	12	0.03	-40.00	1140.00	1493	20230420	-39.32	862	20231204	5.10	1493	-39.32	20230420	862	5.10	20231204	1493	-39.32	20230420	862	5.10	20231204	N	011080	500	127 억	257913	N	N	N	N
56	20231220	100248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	907	6	2	0.67	4272787	4710	7.32	910	910	906	1171	631	901	907.17	1.01	0	0	911	905	902	896	893	904	895	128	270	500	540	1	1	25503363	231	-22.68	0.80	12	0.02	-40.00	1140.00	1493	20230420	-39.25	862	20231204	5.22	1493	-39.25	20230420	862	5.22	20231204	1493	-39.25	20230420	862	5.22	20231204	N	011080	500	127 억	257913	N	N	N	N
57	20231220	090248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	5	2	0.55	938026	1031	1.60	910	910	906	1171	631	901	909.82	1.01	0	0	911	905	902	896	893	904	895	128	270	500	540	1	1	25503363	231	-22.65	0.79	12	0.00	-40.00	1140.00	1493	20230420	-39.32	862	20231204	5.10	1493	-39.32	20230420	862	5.10	20231204	1493	-39.32	20230420	862	5.10	20231204	N	011080	500	127 억	257913	N	N	N	N
58	20231219	160249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	901	-5	5	-0.55	58146288	64314	124.97	906	908	899	1177	635	906	904.10	1.04	0	-8362	918	911	908	901	898	910	900	128	271	500	540	1	1	25503363	230	-22.52	0.79	12	0.25	-40.00	1140.00	1540	20221215	-41.49	862	20231204	4.52	1493	-39.65	20230420	862	4.52	20231204	1493	-39.65	20230420	862	4.52	20231204	N	011080	500	127 억	266325	N	N	N	N
59	20231219	150249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	901	-5	5	-0.55	55040002	60867	118.27	906	908	899	1177	635	906	904.27	1.04	0	-8377	918	911	908	901	898	910	900	128	271	500	540	1	1	25503363	230	-22.52	0.79	12	0.24	-40.00	1140.00	1540	20221215	-41.49	862	20231204	4.52	1493	-39.65	20230420	862	4.52	20231204	1493	-39.65	20230420	862	4.52	20231204	N	011080	500	127 억	266325	N	N	N	N
60	20231219	140249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	-4	5	-0.44	43253607	47778	92.84	906	908	901	1177	635	906	905.30	1.04	0	-7873	918	911	908	901	898	910	900	128	271	500	540	1	1	25503363	230	-22.55	0.79	12	0.19	-40.00	1140.00	1540	20221215	-41.43	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	266325	N	N	N	N
61	20231219	130249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	-4	5	-0.44	39052091	43120	83.79	906	908	901	1177	635	906	905.66	1.04	0	-8531	918	911	908	901	898	910	900	128	271	500	540	1	1	25503363	230	-22.55	0.79	12	0.17	-40.00	1140.00	1540	20221215	-41.43	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1493	-39.58	20230420	862	4.64	20231204	N	011080	500	127 억	266325	N	N	N	N
62	20231219	120249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	905	-1	5	-0.11	37394539	41284	80.22	906	908	901	1177	635	906	905.79	1.04	0	-8531	918	911	908	901	898	910	900	128	271	500	540	1	1	25503363	231	-22.62	0.79	12	0.16	-40.00	1140.00	1540	20221215	-41.23	862	20231204	4.99	1493	-39.38	20230420	862	4.99	20231204	1493	-39.38	20230420	862	4.99	20231204	N	011080	500	127 억	266325	N	N	N	N
63	20231219	110250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	905	-1	5	-0.11	35593589	39294	76.35	906	908	901	1177	635	906	905.83	1.04	0	-8477	918	911	908	901	898	910	900	128	271	500	540	1	1	25503363	231	-22.62	0.79	12	0.15	-40.00	1140.00	1540	20221215	-41.23	862	20231204	4.99	1493	-39.38	20230420	862	4.99	20231204	1493	-39.38	20230420	862	4.99	20231204	N	011080	500	127 억	266325	N	N	N	N
64	20231219	100248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	905	-1	5	-0.11	32868970	36283	70.50	906	908	901	1177	635	906	905.91	1.04	0	-8477	918	911	908	901	898	910	900	128	271	500	540	1	1	25503363	231	-22.62	0.79	12	0.14	-40.00	1140.00	1540	20221215	-41.23	862	20231204	4.99	1493	-39.38	20230420	862	4.99	20231204	1493	-39.38	20230420	862	4.99	20231204	N	011080	500	127 억	266325	N	N	N	N
65	20231219	090248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	908	2	2	0.22	31409853	34668	67.36	906	908	906	1177	635	906	906.02	1.04	0	-7911	918	911	908	901	898	910	900	128	271	500	540	1	1	25503363	232	-22.70	0.80	12	0.14	-40.00	1140.00	1540	20221215	-41.04	862	20231204	5.34	1493	-39.18	20230420	862	5.34	20231204	1493	-39.18	20230420	862	5.34	20231204	N	011080	500	127 억	266325	N	N	N	N
66	20231218	160249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	0	3	0.00	46713929	51463	133.10	915	915	905	1177	635	906	907.72	1.06	0	-4467	911	908	903	900	895	910	902	128	271	500	540	1	1	25503363	231	-22.65	0.79	12	0.20	-40.00	1140.00	1540	20221215	-41.17	862	20231204	5.10	1493	-39.32	20230420	862	5.10	20231204	1493	-39.32	20230420	862	5.10	20231204	N	011080	500	127 억	270842	N	N	N	N
67	20231218	150248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	905	-1	5	-0.11	44866744	49424	127.83	915	915	905	1177	635	906	907.79	1.06	0	-4050	911	908	903	900	895	910	902	128	271	500	540	1	1	25503363	231	-22.62	0.79	12	0.19	-40.00	1140.00	1540	20221215	-41.23	862	20231204	4.99	1493	-39.38	20230420	862	4.99	20231204	1493	-39.38	20230420	862	4.99	20231204	N	011080	500	127 억	270842	N	N	N	N
68	20231218	140248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	0	3	0.00	32803297	36107	93.38	915	915	906	1177	635	906	908.50	1.06	0	-1303	911	908	903	900	895	910	902	128	271	500	540	1	1	25503363	231	-22.65	0.79	12	0.14	-40.00	1140.00	1540	20221215	-41.17	862	20231204	5.10	1493	-39.32	20230420	862	5.10	20231204	1493	-39.32	20230420	862	5.10	20231204	N	011080	500	127 억	270842	N	N	N	N
69	20231218	130247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	907	1	2	0.11	31878264	35086	90.74	915	915	906	1177	635	906	908.58	1.06	0	-1303	911	908	903	900	895	910	902	128	271	500	540	1	1	25503363	231	-22.68	0.80	12	0.14	-40.00	1140.00	1540	20221215	-41.10	862	20231204	5.22	1493	-39.25	20230420	862	5.22	20231204	1493	-39.25	20230420	862	5.22	20231204	N	011080	500	127 억	270842	N	N	N	N
70	20231218	120246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	909	3	2	0.33	26193777	28823	74.55	915	915	906	1177	635	906	908.78	1.06	0	-497	911	908	903	900	895	910	902	128	271	500	540	1	1	25503363	232	-22.73	0.80	12	0.11	-40.00	1140.00	1540	20221215	-40.97	862	20231204	5.45	1493	-39.12	20230420	862	5.45	20231204	1493	-39.12	20230420	862	5.45	20231204	N	011080	500	127 억	270842	N	N	N	N
71	20231218	110246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	908	2	2	0.22	26132926	28756	74.37	915	915	906	1177	635	906	908.78	1.06	0	-497	911	908	903	900	895	910	902	128	271	500	540	1	1	25503363	232	-22.70	0.80	12	0.11	-40.00	1140.00	1540	20221215	-41.04	862	20231204	5.34	1493	-39.18	20230420	862	5.34	20231204	1493	-39.18	20230420	862	5.34	20231204	N	011080	500	127 억	270842	N	N	N	N
72	20231218	100246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	907	1	2	0.11	11277134	12362	31.97	915	915	906	1177	635	906	912.24	1.06	0	-497	911	908	903	900	895	910	902	128	271	500	540	1	1	25503363	231	-22.68	0.80	12	0.05	-40.00	1140.00	1540	20221215	-41.10	862	20231204	5.22	1493	-39.25	20230420	862	5.22	20231204	1493	-39.25	20230420	862	5.22	20231204	N	011080	500	127 억	270842	N	N	N	N
73	20231218	090244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	914	8	2	0.88	3034833	3317	8.58	915	915	914	1177	635	906	914.93	1.06	0	-222	911	908	903	900	895	910	902	128	271	500	540	1	1	25503363	233	-22.85	0.80	12	0.01	-40.00	1140.00	1540	20221215	-40.65	862	20231204	6.03	1493	-38.78	20230420	862	6.03	20231204	1493	-38.78	20230420	862	6.03	20231204	N	011080	500	127 억	270842	N	N	N	N
74	20231215	160246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	906	8	2	0.89	34785274	38665	85.93	898	906	898	1167	629	898	899.66	1.07	0	-3313	904	900	897	893	890	901	894	128	269	500	530	1	1	25503363	231	-22.65	0.79	12	0.15	-40.00	1140.00	1690	20221213	-46.39	862	20231204	5.10	1493	-39.32	20230420	862	5.10	20231204	1540	-41.17	20221215	862	5.10	20231204	N	011080	500	127 억	273503	N	N	N	N
75	20231215	150248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	900	2	2	0.22	26840059	29853	66.35	898	906	898	1167	629	898	899.07	1.07	0	-3251	904	900	897	893	890	901	894	128	269	500	530	1	1	25503363	230	-22.50	0.79	12	0.12	-40.00	1140.00	1690	20221213	-46.75	862	20231204	4.41	1493	-39.72	20230420	862	4.41	20231204	1540	-41.56	20221215	862	4.41	20231204	N	011080	500	127 억	273503	N	N	N	N
76	20231215	140247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	899	1	2	0.11	23173488	25777	57.29	898	906	898	1167	629	898	899.00	1.07	0	-2770	904	900	897	893	890	901	894	128	269	500	530	1	1	25503363	229	-22.48	0.79	12	0.10	-40.00	1140.00	1690	20221213	-46.80	862	20231204	4.29	1493	-39.79	20230420	862	4.29	20231204	1540	-41.62	20221215	862	4.29	20231204	N	011080	500	127 억	273503	N	N	N	N
77	20231215	130245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	899	1	2	0.11	20907173	23257	51.69	898	906	898	1167	629	898	898.96	1.07	0	-1015	904	900	897	893	890	901	894	128	269	500	530	1	1	25503363	229	-22.48	0.79	12	0.09	-40.00	1140.00	1690	20221213	-46.80	862	20231204	4.29	1493	-39.79	20230420	862	4.29	20231204	1540	-41.62	20221215	862	4.29	20231204	N	011080	500	127 억	273503	N	N	N	N
78	20231215	120246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	4	2	0.45	15191448	16900	37.56	898	906	898	1167	629	898	898.90	1.07	0	-330	904	900	897	893	890	901	894	128	269	500	530	1	1	25503363	230	-22.55	0.79	12	0.07	-40.00	1140.00	1690	20221213	-46.63	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1540	-41.43	20221215	862	4.64	20231204	N	011080	500	127 억	273503	N	N	N	N
79	20231215	110246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	901	3	2	0.33	13661721	15202	33.79	898	906	898	1167	629	898	898.68	1.07	0	-171	904	900	897	893	890	901	894	128	269	500	530	1	1	25503363	230	-22.52	0.79	12	0.06	-40.00	1140.00	1690	20221213	-46.69	862	20231204	4.52	1493	-39.65	20230420	862	4.52	20231204	1540	-41.49	20221215	862	4.52	20231204	N	011080	500	127 억	273503	N	N	N	N
80	20231215	100247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	902	4	2	0.45	11693227	13019	28.93	898	906	898	1167	629	898	898.17	1.07	0	-171	904	900	897	893	890	901	894	128	269	500	530	1	1	25503363	230	-22.55	0.79	12	0.05	-40.00	1140.00	1690	20221213	-46.63	862	20231204	4.64	1493	-39.58	20230420	862	4.64	20231204	1540	-41.43	20221215	862	4.64	20231204	N	011080	500	127 억	273503	N	N	N	N
81	20231215	090245	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	901	3	2	0.33	8795922	9795	21.77	898	901	898	1167	629	898	898.00	1.07	0	4	904	900	897	893	890	901	894	128	269	500	530	1	1	25503363	230	-22.52	0.79	12	0.04	-40.00	1140.00	1690	20221213	-46.69	862	20231204	4.52	1493	-39.65	20230420	862	4.52	20231204	1540	-41.49	20221215	862	4.52	20231204	N	011080	500	127 억	273503	N	N	N	N
82	20231214	160246	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	4	2	0.45	40331700	44996	73.26	898	901	894	1162	626	894	896.34	1.09	0	-4535	935	914	899	878	863	907	871	128	268	500	530	1	1	25503363	229	-22.45	0.79	12	0.18	-40.00	1140.00	2250	20221212	-60.09	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	1540	-41.69	20221215	862	4.18	20231204	N	011080	500	127 억	277804	N	N	N	N
83	20231214	150253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	894	0	3	0.00	39288224	43834	71.37	898	901	894	1162	626	894	896.30	1.09	0	-3424	935	914	899	878	863	907	871	128	268	500	530	1	1	25503363	228	-22.35	0.78	12	0.17	-40.00	1140.00	2250	20221212	-60.27	862	20231204	3.71	1493	-40.12	20230420	862	3.71	20231204	1540	-41.95	20221215	862	3.71	20231204	N	011080	500	127 억	277804	N	N	N	N
84	20231214	140253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	899	5	2	0.56	31794917	35453	57.72	898	901	894	1162	626	894	896.82	1.09	0	-3190	935	914	899	878	863	907	871	128	268	500	530	1	1	25503363	229	-22.48	0.79	12	0.14	-40.00	1140.00	2250	20221212	-60.04	862	20231204	4.29	1493	-39.79	20230420	862	4.29	20231204	1540	-41.62	20221215	862	4.29	20231204	N	011080	500	127 억	277804	N	N	N	N
85	20231214	130248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	894	0	3	0.00	31471277	35093	57.13	898	901	894	1162	626	894	896.80	1.09	0	-3020	935	914	899	878	863	907	871	128	268	500	530	1	1	25503363	228	-22.35	0.78	12	0.14	-40.00	1140.00	2250	20221212	-60.27	862	20231204	3.71	1493	-40.12	20230420	862	3.71	20231204	1540	-41.95	20221215	862	3.71	20231204	N	011080	500	127 억	277804	N	N	N	N
86	20231214	120256	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	900	6	2	0.67	26724881	29800	48.52	898	901	894	1162	626	894	896.81	1.09	0	-3029	935	914	899	878	863	907	871	128	268	500	530	1	1	25503363	230	-22.50	0.79	12	0.12	-40.00	1140.00	2250	20221212	-60.00	862	20231204	4.41	1493	-39.72	20230420	862	4.41	20231204	1540	-41.56	20221215	862	4.41	20231204	N	011080	500	127 억	277804	N	N	N	N
87	20231214	110248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	899	5	2	0.56	24190310	26979	43.92	898	901	894	1162	626	894	896.63	1.09	0	-1553	935	914	899	878	863	907	871	128	268	500	530	1	1	25503363	229	-22.48	0.79	12	0.11	-40.00	1140.00	2250	20221212	-60.04	862	20231204	4.29	1493	-39.79	20230420	862	4.29	20231204	1540	-41.62	20221215	862	4.29	20231204	N	011080	500	127 억	277804	N	N	N	N
88	20231214	100244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	896	2	2	0.22	20825072	23226	37.81	898	901	894	1162	626	894	896.63	1.09	0	-538	935	914	899	878	863	907	871	128	268	500	530	1	1	25503363	229	-22.40	0.79	12	0.09	-40.00	1140.00	2250	20221212	-60.18	862	20231204	3.94	1493	-39.99	20230420	862	3.94	20231204	1540	-41.82	20221215	862	3.94	20231204	N	011080	500	127 억	277804	N	N	N	N
89	20231214	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	4	2	0.45	9801670	10915	17.77	898	898	898	1162	626	894	898.00	1.09	0	-494	935	914	899	878	863	907	871	128	268	500	530	1	1	25503363	229	-22.45	0.79	12	0.04	-40.00	1140.00	2250	20221212	-60.09	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	1540	-41.69	20221215	862	4.18	20231204	N	011080	500	127 억	277804	N	N	N	N
90	20231213	160244	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	894	-21	5	-2.30	55289578	61422	126.84	915	920	884	1189	641	915	900.16	1.11	0	-6261	929	922	918	911	907	920	909	128	274	500	540	1	1	25503363	228	-22.35	0.78	12	0.24	-40.00	1140.00	2280	20221209	-60.79	862	20231204	3.71	1493	-40.12	20230420	862	3.71	20231204	1690	-47.10	20221213	862	3.71	20231204	N	011080	500	127 억	284165	N	N	N	N
91	20231213	150250	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	890	-25	5	-2.73	51653713	57347	118.43	915	920	884	1189	641	915	900.72	1.11	0	-4686	929	922	918	911	907	920	909	128	274	500	540	1	1	25503363	227	-22.25	0.78	12	0.22	-40.00	1140.00	2280	20221209	-60.96	862	20231204	3.25	1493	-40.39	20230420	862	3.25	20231204	1690	-47.34	20221213	862	3.25	20231204	N	011080	500	127 억	284165	N	N	N	N
92	20231213	140252	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	885	-30	5	-3.28	49874215	55341	114.29	915	920	884	1189	641	915	901.22	1.11	0	-3844	929	922	918	911	907	920	909	128	274	500	540	1	1	25503363	226	-22.12	0.78	12	0.22	-40.00	1140.00	2280	20221209	-61.18	862	20231204	2.67	1493	-40.72	20230420	862	2.67	20231204	1690	-47.63	20221213	862	2.67	20231204	N	011080	500	127 억	284165	N	N	N	N
93	20231213	130249	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	897	-18	5	-1.97	30407214	33509	69.20	915	920	897	1189	641	915	907.43	1.11	0	-4464	929	922	918	911	907	920	909	128	274	500	540	1	1	25503363	229	-22.43	0.79	12	0.13	-40.00	1140.00	2280	20221209	-60.66	862	20231204	4.06	1493	-39.92	20230420	862	4.06	20231204	1690	-46.92	20221213	862	4.06	20231204	N	011080	500	127 억	284165	N	N	N	N
94	20231213	120248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	908	-7	5	-0.77	24634902	27086	55.94	915	920	897	1189	641	915	909.51	1.11	0	-4755	929	922	918	911	907	920	909	128	274	500	540	1	1	25503363	232	-22.70	0.80	12	0.11	-40.00	1140.00	2280	20221209	-60.18	862	20231204	5.34	1493	-39.18	20230420	862	5.34	20231204	1690	-46.27	20221213	862	5.34	20231204	N	011080	500	127 억	284165	N	N	N	N
95	20231213	110248	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	905	-10	5	-1.09	23669933	26020	53.73	915	920	897	1189	641	915	909.68	1.11	0	-4395	929	922	918	911	907	920	909	128	274	500	540	1	1	25503363	231	-22.62	0.79	12	0.10	-40.00	1140.00	2280	20221209	-60.31	862	20231204	4.99	1493	-39.38	20230420	862	4.99	20231204	1690	-46.45	20221213	862	4.99	20231204	N	011080	500	127 억	284165	N	N	N	N
96	20231213	100251	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	-17	5	-1.86	20580547	22594	46.66	915	920	897	1189	641	915	910.89	1.11	0	-3249	929	922	918	911	907	920	909	128	274	500	540	1	1	25503363	229	-22.45	0.79	12	0.09	-40.00	1140.00	2280	20221209	-60.61	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	1690	-46.86	20221213	862	4.18	20231204	N	011080	500	127 억	284165	N	N	N	N
97	20231213	090247	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	918	3	2	0.33	13511347	14760	30.48	915	920	913	1189	641	915	915.40	1.11	0	-2270	929	922	918	911	907	920	909	128	274	500	540	1	1	25503363	234	-22.95	0.81	12	0.06	-40.00	1140.00	2280	20221209	-59.74	862	20231204	6.50	1493	-38.51	20230420	862	6.50	20231204	1690	-45.68	20221213	862	6.50	20231204	N	011080	500	127 억	284165	N	N	N	N
98	20231212	160237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	-8	5	-0.87	44379932	48253	48.59	923	925	914	1199	647	923	919.73	1.12	0	-1835	943	933	915	905	887	938	910	128	276	500	550	1	1	25503363	233	-22.88	0.80	12	0.19	-40.00	1140.00	2350	20221208	-61.06	862	20231204	6.15	1493	-38.71	20230420	862	6.15	20231204	2250	-59.33	20221212	862	6.15	20231204	N	011080	500	127 억	286049	N	N	N	N
99	20231212	150243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	-8	5	-0.87	41783249	45416	45.73	923	925	914	1199	647	923	920.01	1.12	0	-1882	943	933	915	905	887	938	910	128	276	500	550	1	1	25503363	233	-22.88	0.80	12	0.18	-40.00	1140.00	2350	20221208	-61.06	862	20231204	6.15	1493	-38.71	20230420	862	6.15	20231204	2250	-59.33	20221212	862	6.15	20231204	N	011080	500	127 억	286049	N	N	N	N
100	20231212	140235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	-8	5	-0.87	40763024	44301	44.61	923	925	914	1199	647	923	920.14	1.12	0	-1772	943	933	915	905	887	938	910	128	276	500	550	1	1	25503363	233	-22.88	0.80	12	0.17	-40.00	1140.00	2350	20221208	-61.06	862	20231204	6.15	1493	-38.71	20230420	862	6.15	20231204	2250	-59.33	20221212	862	6.15	20231204	N	011080	500	127 억	286049	N	N	N	N
101	20231212	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	916	-7	5	-0.76	31975665	34699	34.94	923	925	916	1199	647	923	921.51	1.12	0	-1537	943	933	915	905	887	938	910	128	276	500	550	1	1	25503363	234	-22.90	0.80	12	0.14	-40.00	1140.00	2350	20221208	-61.02	862	20231204	6.26	1493	-38.65	20230420	862	6.26	20231204	2250	-59.29	20221212	862	6.26	20231204	N	011080	500	127 억	286049	N	N	N	N
102	20231212	120232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	-4	5	-0.43	27017158	29294	29.50	923	925	918	1199	647	923	922.28	1.12	0	-1522	943	933	915	905	887	938	910	128	276	500	550	1	1	25503363	234	-22.98	0.81	12	0.11	-40.00	1140.00	2350	20221208	-60.89	862	20231204	6.61	1493	-38.45	20230420	862	6.61	20231204	2250	-59.16	20221212	862	6.61	20231204	N	011080	500	127 억	286049	N	N	N	N
103	20231212	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	919	-4	5	-0.43	26339313	28556	28.75	923	925	919	1199	647	923	922.37	1.12	0	-1522	943	933	915	905	887	938	910	128	276	500	550	1	1	25503363	234	-22.98	0.81	12	0.11	-40.00	1140.00	2350	20221208	-60.89	862	20231204	6.61	1493	-38.45	20230420	862	6.61	20231204	2250	-59.16	20221212	862	6.61	20231204	N	011080	500	127 억	286049	N	N	N	N
104	20231212	100243	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	920	-3	5	-0.33	25243576	27365	27.56	923	925	920	1199	647	923	922.48	1.12	0	-1518	943	933	915	905	887	938	910	128	276	500	550	1	1	25503363	235	-23.00	0.81	12	0.11	-40.00	1140.00	2350	20221208	-60.85	862	20231204	6.73	1493	-38.38	20230420	862	6.73	20231204	2250	-59.11	20221212	862	6.73	20231204	N	011080	500	127 억	286049	N	N	N	N
105	20231212	090239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	924	1	2	0.11	14449089	15654	15.76	923	925	923	1199	647	923	923.03	1.12	0	141	943	933	915	905	887	938	910	128	276	500	550	1	1	25503363	236	-23.10	0.81	12	0.06	-40.00	1140.00	2350	20221208	-60.68	862	20231204	7.19	1493	-38.11	20230420	862	7.19	20231204	2250	-58.93	20221212	862	7.19	20231204	N	011080	500	127 억	286049	N	N	N	N
106	20231211	160241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	923	26	2	2.90	90834226	99310	109.46	897	925	897	1166	628	897	914.65	1.12	-713	-381	923	910	902	889	881	906	885	128	269	500	530	1	1	25503363	235	-23.07	0.81	12	0.39	-40.00	1140.00	2440	20221207	-62.17	862	20231204	7.08	1493	-38.18	20230420	862	7.08	20231204	2250	-58.98	20221212	862	7.08	20231204	N	011080	500	127 억	285766	N	N	N	N
107	20231211	150240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	923	26	2	2.90	85495100	93535	103.09	897	925	897	1166	628	897	914.04	1.12	-713	-432	923	910	902	889	881	906	885	128	269	500	530	1	1	25503363	235	-23.07	0.81	12	0.37	-40.00	1140.00	2440	20221207	-62.17	862	20231204	7.08	1493	-38.18	20230420	862	7.08	20231204	2250	-58.98	20221212	862	7.08	20231204	N	011080	500	127 억	285766	N	N	N	N
108	20231211	140240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	917	20	2	2.23	71240114	78071	86.05	897	923	897	1166	628	897	912.50	1.12	-713	-537	923	910	902	889	881	906	885	128	269	500	530	1	1	25503363	234	-22.93	0.80	12	0.31	-40.00	1140.00	2440	20221207	-62.42	862	20231204	6.38	1493	-38.58	20230420	862	6.38	20231204	2250	-59.24	20221212	862	6.38	20231204	N	011080	500	127 억	285766	N	N	N	N
109	20231211	130241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	920	23	2	2.56	64295090	70534	77.74	897	923	897	1166	628	897	911.55	1.12	-713	-687	923	910	902	889	881	906	885	128	269	500	530	1	1	25503363	235	-23.00	0.81	12	0.28	-40.00	1140.00	2440	20221207	-62.30	862	20231204	6.73	1493	-38.38	20230420	862	6.73	20231204	2250	-59.11	20221212	862	6.73	20231204	N	011080	500	127 억	285766	N	N	N	N
110	20231211	120242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	923	26	2	2.90	57896894	63538	70.03	897	923	897	1166	628	897	911.22	1.12	-713	-1238	923	910	902	889	881	906	885	128	269	500	530	1	1	25503363	235	-23.07	0.81	12	0.25	-40.00	1140.00	2440	20221207	-62.17	862	20231204	7.08	1493	-38.18	20230420	862	7.08	20231204	2250	-58.98	20221212	862	7.08	20231204	N	011080	500	127 억	285766	N	N	N	N
111	20231211	110240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	18	2	2.01	45464739	50029	55.14	897	922	897	1166	628	897	908.77	1.12	-713	-2018	923	910	902	889	881	906	885	128	269	500	530	1	1	25503363	233	-22.88	0.80	12	0.20	-40.00	1140.00	2440	20221207	-62.50	862	20231204	6.15	1493	-38.71	20230420	862	6.15	20231204	2250	-59.33	20221212	862	6.15	20231204	N	011080	500	127 억	285766	N	N	N	N
112	20231211	100240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	915	18	2	2.01	31849946	35198	38.80	897	920	897	1166	628	897	904.88	1.12	-713	-2313	923	910	902	889	881	906	885	128	269	500	530	1	1	25503363	233	-22.88	0.80	12	0.14	-40.00	1140.00	2440	20221207	-62.50	862	20231204	6.15	1493	-38.71	20230420	862	6.15	20231204	2250	-59.33	20221212	862	6.15	20231204	N	011080	500	127 억	285766	N	N	N	N
113	20231211	090241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	1	2	0.11	17826516	19873	21.90	897	900	897	1166	628	897	897.02	1.12	-713	-1430	923	910	902	889	881	906	885	128	269	500	530	1	1	25503363	229	-22.45	0.79	12	0.08	-40.00	1140.00	2440	20221207	-63.20	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	2250	-60.09	20221212	862	4.18	20231204	N	011080	500	127 억	285766	N	N	N	N
114	20231208	160237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	897	-1	5	-0.11	81637380	90698	120.49	898	915	894	1167	629	898	900.10	1.12	0	727	915	906	890	881	865	911	886	128	269	500	530	1	1	25503363	229	-22.43	0.79	12	0.36	-40.00	1140.00	2550	20221206	-64.82	862	20231204	4.06	1493	-39.92	20230420	862	4.06	20231204	2350	-61.83	20221208	862	4.06	20231204	N	011080	500	127 억	285766	N	N	N	N
115	20231208	150240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	896	-2	5	-0.22	78692301	87414	116.13	898	915	894	1167	629	898	900.23	1.12	0	1325	915	906	890	881	865	911	886	128	269	500	530	1	1	25503363	229	-22.40	0.79	12	0.34	-40.00	1140.00	2550	20221206	-64.86	862	20231204	3.94	1493	-39.99	20230420	862	3.94	20231204	2350	-61.87	20221208	862	3.94	20231204	N	011080	500	127 억	285766	N	N	N	N
116	20231208	140238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	899	1	2	0.11	74147229	82350	109.40	898	915	894	1167	629	898	900.39	1.12	0	2276	915	906	890	881	865	911	886	128	269	500	530	1	1	25503363	229	-22.48	0.79	12	0.32	-40.00	1140.00	2550	20221206	-64.75	862	20231204	4.29	1493	-39.79	20230420	862	4.29	20231204	2350	-61.74	20221208	862	4.29	20231204	N	011080	500	127 억	285766	N	N	N	N
117	20231208	130237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	0	3	0.00	70538585	78332	104.06	898	915	898	1167	629	898	900.51	1.12	0	2537	915	906	890	881	865	911	886	128	269	500	530	1	1	25503363	229	-22.45	0.79	12	0.31	-40.00	1140.00	2550	20221206	-64.78	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	2350	-61.79	20221208	862	4.18	20231204	N	011080	500	127 억	285766	N	N	N	N
118	20231208	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	0	3	0.00	57682817	64016	85.05	898	915	898	1167	629	898	901.07	1.12	0	3205	915	906	890	881	865	911	886	128	269	500	530	1	1	25503363	229	-22.45	0.79	12	0.25	-40.00	1140.00	2550	20221206	-64.78	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	2350	-61.79	20221208	862	4.18	20231204	N	011080	500	127 억	285766	N	N	N	N
119	20231208	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	904	6	2	0.67	54080410	60008	79.72	898	915	898	1167	629	898	901.22	1.12	0	3156	915	906	890	881	865	911	886	128	269	500	530	1	1	25503363	231	-22.60	0.79	12	0.24	-40.00	1140.00	2550	20221206	-64.55	862	20231204	4.87	1493	-39.45	20230420	862	4.87	20231204	2350	-61.53	20221208	862	4.87	20231204	N	011080	500	127 억	285766	N	N	N	N
120	20231208	100238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	908	10	2	1.11	41370015	45904	60.98	898	915	898	1167	629	898	901.23	1.12	0	2173	915	906	890	881	865	911	886	128	269	500	530	1	1	25503363	232	-22.70	0.80	12	0.18	-40.00	1140.00	2550	20221206	-64.39	862	20231204	5.34	1493	-39.18	20230420	862	5.34	20231204	2350	-61.36	20221208	862	5.34	20231204	N	011080	500	127 억	285766	N	N	N	N
121	20231208	090237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	905	7	2	0.78	31779308	35346	46.96	898	905	898	1167	629	898	899.09	1.12	0	1838	915	906	890	881	865	911	886	128	269	500	530	1	1	25503363	231	-22.62	0.79	12	0.14	-40.00	1140.00	2550	20221206	-64.51	862	20231204	4.99	1493	-39.38	20230420	862	4.99	20231204	2350	-61.49	20221208	862	4.99	20231204	N	011080	500	127 억	285766	N	N	N	N
122	20231207	160236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	898	21	2	2.39	63521152	71482	158.11	877	899	874	1140	614	877	888.53	1.15	0	-7408	898	887	875	864	852	881	858	128	263	500	520	1	1	25503363	229	-22.45	0.79	12	0.28	-40.00	1140.00	2550	20221206	-64.78	862	20231204	4.18	1493	-39.85	20230420	862	4.18	20231204	2440	-63.20	20221207	862	4.18	20231204	N	011080	500	127 억	293224	N	N	N	N
123	20231207	150237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	893	16	2	1.82	50503462	56962	125.99	877	899	874	1140	614	877	886.62	1.15	0	-6304	898	887	875	864	852	881	858	128	263	500	520	1	1	25503363	228	-22.32	0.78	12	0.22	-40.00	1140.00	2550	20221206	-64.98	862	20231204	3.60	1493	-40.19	20230420	862	3.60	20231204	2440	-63.40	20221207	862	3.60	20231204	N	011080	500	127 억	293224	N	N	N	N
124	20231207	140238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	892	15	2	1.71	44411228	50123	110.86	877	899	874	1140	614	877	886.04	1.15	0	-5445	898	887	875	864	852	881	858	128	263	500	520	1	1	25503363	227	-22.30	0.78	12	0.20	-40.00	1140.00	2550	20221206	-65.02	862	20231204	3.48	1493	-40.25	20230420	862	3.48	20231204	2440	-63.44	20221207	862	3.48	20231204	N	011080	500	127 억	293224	N	N	N	N
125	20231207	130236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	892	15	2	1.71	42103102	47533	105.14	877	899	874	1140	614	877	885.77	1.15	0	-4594	898	887	875	864	852	881	858	128	263	500	520	1	1	25503363	227	-22.30	0.78	12	0.19	-40.00	1140.00	2550	20221206	-65.02	862	20231204	3.48	1493	-40.25	20230420	862	3.48	20231204	2440	-63.44	20221207	862	3.48	20231204	N	011080	500	127 억	293224	N	N	N	N
126	20231207	120236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	894	17	2	1.94	41574557	46940	103.82	877	899	874	1140	614	877	885.70	1.15	0	-4548	898	887	875	864	852	881	858	128	263	500	520	1	1	25503363	228	-22.35	0.78	12	0.18	-40.00	1140.00	2550	20221206	-64.94	862	20231204	3.71	1493	-40.12	20230420	862	3.71	20231204	2440	-63.36	20221207	862	3.71	20231204	N	011080	500	127 억	293224	N	N	N	N
127	20231207	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	880	3	2	0.34	29164460	33044	73.09	877	893	874	1140	614	877	882.59	1.15	0	-4527	898	887	875	864	852	881	858	128	263	500	520	1	1	25503363	224	-22.00	0.77	12	0.13	-40.00	1140.00	2550	20221206	-65.49	862	20231204	2.09	1493	-41.06	20230420	862	2.09	20231204	2440	-63.93	20221207	862	2.09	20231204	N	011080	500	127 억	293224	N	N	N	N
128	20231207	100236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	888	11	2	1.25	24511485	27795	61.48	877	893	874	1140	614	877	881.87	1.15	0	-3794	898	887	875	864	852	881	858	128	263	500	520	1	1	25503363	226	-22.20	0.78	12	0.11	-40.00	1140.00	2550	20221206	-65.18	862	20231204	3.02	1493	-40.52	20230420	862	3.02	20231204	2440	-63.61	20221207	862	3.02	20231204	N	011080	500	127 억	293224	N	N	N	N
129	20231207	090236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	877	0	3	0.00	4641082	5292	11.71	877	877	875	1140	614	877	877.00	1.15	0	-282	898	887	875	864	852	881	858	128	263	500	520	1	1	25503363	224	-21.93	0.77	12	0.02	-40.00	1140.00	2550	20221206	-65.61	862	20231204	1.74	1493	-41.26	20230420	862	1.74	20231204	2440	-64.06	20221207	862	1.74	20231204	N	011080	500	127 억	293224	N	N	N	N
130	20231206	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	877	-9	5	-1.02	39602158	45211	34.85	886	886	863	1151	621	886	875.94	1.16	0	-3725	918	901	882	865	846	910	874	128	265	500	530	1	1	25503363	224	-21.93	0.77	12	0.18	-40.00	1140.00	2550	20221206	-65.61	862	20231204	1.74	1493	-41.26	20230420	862	1.74	20231204	2550	-65.61	20221206	862	1.74	20231204	N	011080	500	127 억	297000	N	N	N	N
131	20231206	150238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	871	-15	5	-1.69	38130404	43532	33.56	886	886	863	1151	621	886	875.92	1.16	0	-3309	918	901	882	865	846	910	874	128	265	500	530	1	1	25503363	222	-21.77	0.76	12	0.17	-40.00	1140.00	2550	20221206	-65.84	862	20231204	1.04	1493	-41.66	20230420	862	1.04	20231204	2550	-65.84	20221206	862	1.04	20231204	N	011080	500	127 억	297000	N	N	N	N
132	20231206	140235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	876	-10	5	-1.13	34846593	39770	30.66	886	886	863	1151	621	886	876.20	1.16	0	-2254	918	901	882	865	846	910	874	128	265	500	530	1	1	25503363	223	-21.90	0.77	12	0.16	-40.00	1140.00	2550	20221206	-65.65	862	20231204	1.62	1493	-41.33	20230420	862	1.62	20231204	2550	-65.65	20221206	862	1.62	20231204	N	011080	500	127 억	297000	N	N	N	N
133	20231206	130235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	876	-10	5	-1.13	27651215	31535	24.31	886	886	863	1151	621	886	876.84	1.16	0	-1466	918	901	882	865	846	910	874	128	265	500	530	1	1	25503363	223	-21.90	0.77	12	0.12	-40.00	1140.00	2550	20221206	-65.65	862	20231204	1.62	1493	-41.33	20230420	862	1.62	20231204	2550	-65.65	20221206	862	1.62	20231204	N	011080	500	127 억	297000	N	N	N	N
134	20231206	120233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	873	-13	5	-1.47	27065042	30864	23.79	886	886	863	1151	621	886	876.91	1.16	0	-1466	918	901	882	865	846	910	874	128	265	500	530	1	1	25503363	223	-21.82	0.77	12	0.12	-40.00	1140.00	2550	20221206	-65.76	862	20231204	1.28	1493	-41.53	20230420	862	1.28	20231204	2550	-65.76	20221206	862	1.28	20231204	N	011080	500	127 억	297000	N	N	N	N
135	20231206	110237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	868	-18	5	-2.03	24449015	27851	21.47	886	886	863	1151	621	886	877.85	1.16	0	-1520	918	901	882	865	846	910	874	128	265	500	530	1	1	25503363	221	-21.70	0.76	12	0.11	-40.00	1140.00	2550	20221206	-65.96	862	20231204	0.70	1493	-41.86	20230420	862	0.70	20231204	2550	-65.96	20221206	862	0.70	20231204	N	011080	500	127 억	297000	N	N	N	N
136	20231206	100234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	865	-21	5	-2.37	17162303	19464	15.00	886	886	863	1151	621	886	881.75	1.16	0	-1299	918	901	882	865	846	910	874	128	265	500	530	1	1	25503363	221	-21.62	0.76	12	0.08	-40.00	1140.00	2550	20221206	-66.08	862	20231204	0.35	1493	-42.06	20230420	862	0.35	20231204	2550	-66.08	20221206	862	0.35	20231204	N	011080	500	127 억	297000	N	N	N	N
137	20231206	090235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	886	0	3	0.00	13026860	14715	11.34	886	886	871	1151	621	886	885.28	1.16	0	-730	918	901	882	865	846	910	874	128	265	500	530	1	1	25503363	226	-22.15	0.78	12	0.06	-40.00	1140.00	2550	20221206	-65.25	862	20231204	2.78	1493	-40.66	20230420	862	2.78	20231204	2550	-65.25	20221206	862	2.78	20231204	N	011080	500	127 억	297000	N	N	N	N
138	20231205	160235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	886	24	2	2.78	112590224	128512	115.99	863	899	863	1120	604	862	876.40	1.18	0	-4387	887	874	868	855	849	871	852	128	258	500	510	1	1	25503363	226	-22.15	0.78	12	0.50	-40.00	1140.00	2550	20221206	-65.25	862	20231204	2.78	1493	-40.66	20230420	862	2.78	20231204	2550	-65.25	20221206	862	2.78	20231204	N	011080	500	127 억	301360	N	N	N	N
139	20231205	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	871	9	2	1.04	99124445	113179	102.15	863	899	863	1120	604	862	876.20	1.18	0	-3429	887	874	868	855	849	871	852	128	258	500	510	1	1	25503363	222	-21.77	0.76	12	0.44	-40.00	1140.00	2550	20221206	-65.84	862	20231204	1.04	1493	-41.66	20230420	862	1.04	20231204	2550	-65.84	20221206	862	1.04	20231204	N	011080	500	127 억	301360	N	N	N	N
140	20231205	140236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	872	10	2	1.16	97724418	111570	100.70	863	899	863	1120	604	862	876.29	1.18	0	-3280	887	874	868	855	849	871	852	128	258	500	510	1	1	25503363	222	-21.80	0.76	12	0.44	-40.00	1140.00	2550	20221206	-65.80	862	20231204	1.16	1493	-41.59	20230420	862	1.16	20231204	2550	-65.80	20221206	862	1.16	20231204	N	011080	500	127 억	301360	N	N	N	N
141	20231205	130236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	871	9	2	1.04	86989187	99253	89.58	863	899	863	1120	604	862	876.89	1.18	0	-4018	887	874	868	855	849	871	852	128	258	500	510	1	1	25503363	222	-21.77	0.76	12	0.39	-40.00	1140.00	2550	20221206	-65.84	862	20231204	1.04	1493	-41.66	20230420	862	1.04	20231204	2550	-65.84	20221206	862	1.04	20231204	N	011080	500	127 억	301360	N	N	N	N
142	20231205	120235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	871	9	2	1.04	85696979	97770	88.24	863	899	863	1120	604	862	876.98	1.18	0	-4089	887	874	868	855	849	871	852	128	258	500	510	1	1	25503363	222	-21.77	0.76	12	0.38	-40.00	1140.00	2550	20221206	-65.84	862	20231204	1.04	1493	-41.66	20230420	862	1.04	20231204	2550	-65.84	20221206	862	1.04	20231204	N	011080	500	127 억	301360	N	N	N	N
143	20231205	110234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	876	14	2	1.62	82143395	93723	84.59	863	899	863	1120	604	862	876.93	1.18	0	-1677	887	874	868	855	849	871	852	128	258	500	510	1	1	25503363	223	-21.90	0.77	12	0.37	-40.00	1140.00	2550	20221206	-65.65	862	20231204	1.62	1493	-41.33	20230420	862	1.62	20231204	2550	-65.65	20221206	862	1.62	20231204	N	011080	500	127 억	301360	N	N	N	N
144	20231205	100235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	877	15	2	1.74	68809721	78502	70.85	863	899	863	1120	604	862	877.11	1.18	0	-1450	887	874	868	855	849	871	852	128	258	500	510	1	1	25503363	224	-21.93	0.77	12	0.31	-40.00	1140.00	2550	20221206	-65.61	862	20231204	1.74	1493	-41.26	20230420	862	1.74	20231204	2550	-65.61	20221206	862	1.74	20231204	N	011080	500	127 억	301360	N	N	N	N
145	20231205	090232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	864	2	2	0.23	18491338	21427	19.34	863	864	863	1120	604	862	863.15	1.18	0	180	887	874	868	855	849	871	852	128	258	500	510	1	1	25503363	220	-21.60	0.76	12	0.08	-40.00	1140.00	2550	20221206	-66.12	862	20231204	0.23	1493	-42.13	20230420	862	0.23	20231204	2550	-66.12	20221206	862	0.23	20231204	N	011080	500	127 억	301360	N	N	N	N
146	20231204	160235	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	862	-19	5	-2.16	92875295	106989	165.97	881	881	862	1145	617	881	868.08	1.21	0	-12365	895	887	879	871	863	884	868	128	264	500	520	1	1	25503363	220	-21.55	0.76	12	0.42	-40.00	1140.00	2565	20221130	-66.39	862	20231204	0.00	1493	-42.26	20230420	862	0.00	20231204	2550	-66.20	20221206	862	0.00	20231204	N	011080	500	127 억	308680	N	N	N	N
147	20231204	150236	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	863	-18	5	-2.04	81647150	93982	145.79	881	881	862	1145	617	881	868.75	1.21	0	-9996	895	887	879	871	863	884	868	128	264	500	520	1	1	25503363	220	-21.57	0.76	12	0.37	-40.00	1140.00	2565	20221130	-66.35	862	20231204	0.12	1493	-42.20	20230420	862	0.12	20231204	2550	-66.16	20221206	862	0.12	20231204	N	011080	500	127 억	308680	N	N	N	N
148	20231204	140234	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	863	-18	5	-2.04	78969843	90879	140.98	881	881	862	1145	617	881	868.96	1.21	0	-8934	895	887	879	871	863	884	868	128	264	500	520	1	1	25503363	220	-21.57	0.76	12	0.36	-40.00	1140.00	2565	20221130	-66.35	862	20231204	0.12	1493	-42.20	20230420	862	0.12	20231204	2550	-66.16	20221206	862	0.12	20231204	N	011080	500	127 억	308680	N	N	N	N
149	20231204	130233	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	862	-19	5	-2.16	71648752	82405	127.83	881	881	862	1145	617	881	869.47	1.21	0	-8260	895	887	879	871	863	884	868	128	264	500	520	1	1	25503363	220	-21.55	0.76	12	0.32	-40.00	1140.00	2565	20221130	-66.39	862	20231204	0.00	1493	-42.26	20230420	862	0.00	20231204	2550	-66.20	20221206	862	0.00	20231204	N	011080	500	127 억	308680	N	N	N	N
150	20231204	120234	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	865	-16	5	-1.82	56699821	65129	101.03	881	881	862	1145	617	881	870.58	1.21	0	-7411	895	887	879	871	863	884	868	128	264	500	520	1	1	25503363	221	-21.62	0.76	12	0.26	-40.00	1140.00	2565	20221130	-66.28	862	20231204	0.35	1493	-42.06	20230420	862	0.35	20231204	2550	-66.08	20221206	862	0.35	20231204	N	011080	500	127 억	308680	N	N	N	N
151	20231204	110234	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	864	-17	5	-1.93	51902948	59587	92.43	881	881	862	1145	617	881	871.04	1.21	0	-6230	895	887	879	871	863	884	868	128	264	500	520	1	1	25503363	220	-21.60	0.76	12	0.23	-40.00	1140.00	2565	20221130	-66.32	862	20231204	0.23	1493	-42.13	20230420	862	0.23	20231204	2550	-66.12	20221206	862	0.23	20231204	N	011080	500	127 억	308680	N	N	N	N
152	20231204	100233	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	871	-10	5	-1.14	33531080	38384	59.54	881	881	862	1145	617	881	873.57	1.21	0	-5239	895	887	879	871	863	884	868	128	264	500	520	1	1	25503363	222	-21.77	0.76	12	0.15	-40.00	1140.00	2565	20221130	-66.04	862	20231204	1.04	1493	-41.66	20230420	862	1.04	20231204	2550	-65.84	20221206	862	1.04	20231204	N	011080	500	127 억	308680	N	N	N	N
153	20231204	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	875	-6	5	-0.68	12874990	14622	22.68	881	881	875	1145	617	881	880.52	1.21	0	-1822	895	887	879	871	863	884	868	128	264	500	520	1	1	25503363	223	-21.88	0.77	12	0.06	-40.00	1140.00	2565	20221130	-65.89	871	20231201	0.46	1493	-41.39	20230420	871	0.46	20231201	2550	-65.69	20221206	871	0.46	20231201	N	011080	500	127 억	308680	N	N	N	N
154	20231201	160233	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	881	-3	5	-0.34	56596859	64464	80.28	884	887	871	1149	619	884	877.95	1.22	0	-1241	897	890	886	879	875	888	877	128	265	500	530	1	1	25503363	225	-22.02	0.77	12	0.25	-40.00	1140.00	2565	20221130	-65.65	871	20231201	1.15	1493	-40.99	20230420	871	1.15	20231201	2550	-65.45	20221206	871	1.15	20231201	N	011080	500	127 억	309973	N	N	N	N
155	20231201	150234	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	875	-9	5	-1.02	54254170	61801	76.97	884	887	871	1149	619	884	877.87	1.22	0	-1261	897	890	886	879	875	888	877	128	265	500	530	1	1	25503363	223	-21.88	0.77	12	0.24	-40.00	1140.00	2565	20221130	-65.89	871	20231201	0.46	1493	-41.39	20230420	871	0.46	20231201	2550	-65.69	20221206	871	0.46	20231201	N	011080	500	127 억	309973	N	N	N	N
156	20231201	140233	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	873	-11	5	-1.24	48789592	55564	69.20	884	887	871	1149	619	884	878.06	1.22	0	-108	897	890	886	879	875	888	877	128	265	500	530	1	1	25503363	223	-21.82	0.77	12	0.22	-40.00	1140.00	2565	20221130	-65.96	871	20231201	0.23	1493	-41.53	20230420	871	0.23	20231201	2550	-65.76	20221206	871	0.23	20231201	N	011080	500	127 억	309973	N	N	N	N
157	20231201	130232	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	874	-10	5	-1.13	46016570	52390	65.25	884	887	871	1149	619	884	878.33	1.22	0	-108	897	890	886	879	875	888	877	128	265	500	530	1	1	25503363	223	-21.85	0.77	12	0.21	-40.00	1140.00	2565	20221130	-65.93	871	20231201	0.34	1493	-41.46	20230420	871	0.34	20231201	2550	-65.73	20221206	871	0.34	20231201	N	011080	500	127 억	309973	N	N	N	N
158	20231201	120234	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	872	-12	5	-1.36	41809206	47576	59.25	884	887	871	1149	619	884	878.77	1.22	0	-118	897	890	886	879	875	888	877	128	265	500	530	1	1	25503363	222	-21.80	0.76	12	0.19	-40.00	1140.00	2565	20221130	-66.00	871	20231201	0.11	1493	-41.59	20230420	871	0.11	20231201	2550	-65.80	20221206	871	0.11	20231201	N	011080	500	127 억	309973	N	N	N	N
159	20231201	110233	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	873	-11	5	-1.24	34169094	38824	48.35	884	887	871	1149	619	884	880.09	1.22	0	-314	897	890	886	879	875	888	877	128	265	500	530	1	1	25503363	223	-21.82	0.77	12	0.15	-40.00	1140.00	2565	20221130	-65.96	871	20231201	0.23	1493	-41.53	20230420	871	0.23	20231201	2550	-65.76	20221206	871	0.23	20231201	N	011080	500	127 억	309973	N	N	N	N
160	20231201	100234	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	878	-6	5	-0.68	25140941	28480	35.47	884	887	871	1149	619	884	882.75	1.22	0	-2135	897	890	886	879	875	888	877	128	265	500	530	1	1	25503363	224	-21.95	0.77	12	0.11	-40.00	1140.00	2565	20221130	-65.77	871	20231201	0.80	1493	-41.19	20230420	871	0.80	20231201	2550	-65.57	20221206	871	0.80	20231201	N	011080	500	127 억	309973	N	N	N	N
161	20231201	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	886	2	2	0.23	4482280	5070	6.31	884	886	884	1149	619	884	884.08	1.22	0	-238	897	890	886	879	875	888	877	128	265	500	530	1	1	25503363	226	-22.15	0.78	12	0.02	-40.00	1140.00	2565	20221130	-65.46	882	20231130	0.45	1493	-40.66	20230420	882	0.45	20231130	2550	-65.25	20221206	882	0.45	20231130	N	011080	500	127 억	309973	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History