KissMeData/323230/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231229	161253	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	593043020	232763	44.35	2580	2640	2475	3295	1775	2535	2547.77	3.97	-2296	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1714171	N	N	N	N
3	20231229	151240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	593043020	232763	44.35	2580	2640	2475	3295	1775	2535	2547.77	3.97	-2296	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1714171	N	N	N	N
4	20231229	141238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	593043020	232763	44.35	2580	2640	2475	3295	1775	2535	2547.77	3.97	-2296	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1714171	N	N	N	N
5	20231229	131240	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	593043020	232763	44.35	2580	2640	2475	3295	1775	2535	2547.77	3.97	-2296	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1714171	N	N	N	N
6	20231229	121242	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	593043020	232763	44.35	2580	2640	2475	3295	1775	2535	2547.77	3.97	-2296	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1714171	N	N	N	N
7	20231229	111145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	593043020	232763	44.35	2580	2640	2475	3295	1775	2535	2547.77	3.97	-2296	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1714171	N	N	N	N
8	20231229	101158	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	593043020	232763	44.35	2580	2640	2475	3295	1775	2535	2547.77	3.97	-2296	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1714171	N	N	N	N
9	20231229	091156	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	593043020	232763	44.35	2580	2640	2475	3295	1775	2535	2547.77	3.97	-2296	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1714171	N	N	N	N
10	20231228	161144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	105	2	4.14	592471630	232545	44.31	2580	2640	2475	3295	1775	2535	2547.77	3.97	0	-6067	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1141	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.43	N	323230	100	43 억	1716467	N	N	N	N
11	20231228	151153	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	95	2	3.75	567308540	222933	42.48	2580	2640	2475	3295	1775	2535	2544.75	3.97	0	-6906	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1137	-219.17	2.42	12	0.52	-12.00	1087.00	3270	20231208	-19.57	737	20230615	256.85	3270	-19.57	20231208	737	256.85	20230615	3270	-19.57	20231208	737	256.85	20230615	0.43	N	323230	100	43 억	1716467	N	N	N	N
12	20231228	141148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2590	55	2	2.17	497080610	196075	37.36	2580	2630	2475	3295	1775	2535	2535.16	3.97	0	-11265	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1119	-215.83	2.38	12	0.45	-12.00	1087.00	3270	20231208	-20.80	737	20230615	251.42	3270	-20.80	20231208	737	251.42	20230615	3270	-20.80	20231208	737	251.42	20230615	0.43	N	323230	100	43 억	1716467	N	N	N	N
13	20231228	131142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	15	2	0.59	371193295	147471	28.10	2580	2595	2475	3295	1775	2535	2517.06	3.97	0	-22480	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1102	-212.50	2.35	12	0.34	-12.00	1087.00	3270	20231208	-22.02	737	20230615	246.00	3270	-22.02	20231208	737	246.00	20230615	3270	-22.02	20231208	737	246.00	20230615	0.43	N	323230	100	43 억	1716467	N	N	N	N
14	20231228	121146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2505	-30	5	-1.18	254134565	100610	19.17	2580	2595	2500	3295	1775	2535	2525.94	3.97	0	-28611	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1083	-208.75	2.30	12	0.23	-12.00	1087.00	3270	20231208	-23.39	737	20230615	239.89	3270	-23.39	20231208	737	239.89	20230615	3270	-23.39	20231208	737	239.89	20230615	0.43	N	323230	100	43 억	1716467	N	N	N	N
15	20231228	111150	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2530	-5	5	-0.20	146014305	57575	10.97	2580	2595	2515	3295	1775	2535	2536.07	3.97	0	-6968	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1093	-210.83	2.33	12	0.13	-12.00	1087.00	3270	20231208	-22.63	737	20230615	243.28	3270	-22.63	20231208	737	243.28	20230615	3270	-22.63	20231208	737	243.28	20230615	0.43	N	323230	100	43 억	1716467	N	N	N	N
16	20231228	101145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	15	2	0.59	73608495	29047	5.53	2580	2595	2515	3295	1775	2535	2534.12	3.97	0	-8322	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1102	-212.50	2.35	12	0.07	-12.00	1087.00	3270	20231208	-22.02	737	20230615	246.00	3270	-22.02	20231208	737	246.00	20230615	3270	-22.02	20231208	737	246.00	20230615	0.43	N	323230	100	43 억	1716467	N	N	N	N
17	20231228	091149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2545	10	2	0.39	18611865	7336	1.40	2580	2580	2535	3295	1775	2535	2537.06	3.97	0	-501	2811	2672	2521	2382	2231	2742	2452	43	760	100	1670	5	1	43214567	1100	-212.08	2.34	12	0.02	-12.00	1087.00	3270	20231208	-22.17	737	20230615	245.32	3270	-22.17	20231208	737	245.32	20230615	3270	-22.17	20231208	737	245.32	20230615	0.43	N	323230	100	43 억	1716467	N	N	N	N
18	20231227	161132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2535	115	2	4.75	1337749500	524655	56.17	2385	2660	2370	3145	1695	2420	2549.77	3.69	0	120602	2806	2612	2516	2322	2226	2565	2275	43	725	100	1590	5	1	43214567	1095	-211.25	2.33	12	1.21	-12.00	1087.00	3270	20231208	-22.48	737	20230615	243.96	3270	-22.48	20231208	737	243.96	20230615	3270	-22.48	20231208	737	243.96	20230615	0.47	N	323230	100	43 억	1594440	N	N	N	N
19	20231227	151149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2555	135	2	5.58	1308837360	513284	54.95	2385	2660	2370	3145	1695	2420	2549.93	3.69	0	119820	2806	2612	2516	2322	2226	2565	2275	43	725	100	1590	5	1	43214567	1104	-212.92	2.35	12	1.19	-12.00	1087.00	3270	20231208	-21.87	737	20230615	246.68	3270	-21.87	20231208	737	246.68	20230615	3270	-21.87	20231208	737	246.68	20230615	0.47	N	323230	100	43 억	1594440	N	N	N	N
20	20231227	141142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2580	160	2	6.61	1127708745	442182	47.34	2385	2660	2370	3145	1695	2420	2550.33	3.69	0	115779	2806	2612	2516	2322	2226	2565	2275	43	725	100	1590	5	1	43214567	1115	-215.00	2.37	12	1.02	-12.00	1087.00	3270	20231208	-21.10	737	20230615	250.07	3270	-21.10	20231208	737	250.07	20230615	3270	-21.10	20231208	737	250.07	20230615	0.47	N	323230	100	43 억	1594440	N	N	N	N
21	20231227	131135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	165	2	6.82	926299655	364535	39.03	2385	2660	2370	3145	1695	2420	2541.04	3.69	0	87860	2806	2612	2516	2322	2226	2565	2275	43	725	100	1590	5	1	43214567	1117	-215.42	2.38	12	0.84	-12.00	1087.00	3270	20231208	-20.95	737	20230615	250.75	3270	-20.95	20231208	737	250.75	20230615	3270	-20.95	20231208	737	250.75	20230615	0.47	N	323230	100	43 억	1594440	N	N	N	N
22	20231227	121136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	220	2	9.09	851474665	335830	35.95	2385	2660	2370	3145	1695	2420	2535.43	3.69	0	80049	2806	2612	2516	2322	2226	2565	2275	43	725	100	1590	5	1	43214567	1141	-220.00	2.43	12	0.78	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.47	N	323230	100	43 억	1594440	N	N	N	N
23	20231227	111146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2515	95	2	3.93	505929825	202394	21.67	2385	2585	2370	3145	1695	2420	2499.73	3.69	0	41115	2806	2612	2516	2322	2226	2565	2275	43	725	100	1590	5	1	43214567	1087	-209.58	2.31	12	0.47	-12.00	1087.00	3270	20231208	-23.09	737	20230615	241.25	3270	-23.09	20231208	737	241.25	20230615	3270	-23.09	20231208	737	241.25	20230615	0.47	N	323230	100	43 억	1594440	N	N	N	N
24	20231227	101143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2545	125	2	5.17	282415555	114352	12.24	2385	2585	2370	3145	1695	2420	2469.70	3.69	0	26372	2806	2612	2516	2322	2226	2565	2275	43	725	100	1590	5	1	43214567	1100	-212.08	2.34	12	0.26	-12.00	1087.00	3270	20231208	-22.17	737	20230615	245.32	3270	-22.17	20231208	737	245.32	20230615	3270	-22.17	20231208	737	245.32	20230615	0.47	N	323230	100	43 억	1594440	N	N	N	N
25	20231227	091147	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2465	45	2	1.86	76749735	31364	3.36	2385	2585	2370	3145	1695	2420	2447.07	3.69	0	4139	2806	2612	2516	2322	2226	2565	2275	43	725	100	1590	5	1	43214567	1065	-205.42	2.27	12	0.07	-12.00	1087.00	3270	20231208	-24.62	737	20230615	234.46	3270	-24.62	20231208	737	234.46	20230615	3270	-24.62	20231208	737	234.46	20230615	0.47	N	323230	100	43 억	1594440	N	N	N	N
26	20231226	161144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2420	-300	5	-11.03	2039552900	791737	123.91	2685	2710	2420	3535	1905	2720	2575.89	4.17	0	-69636	2900	2810	2720	2630	2540	2855	2675	40	815	100	1790	5	1	39896324	965	-201.67	2.23	12	1.98	-12.00	1087.00	3270	20231208	-25.99	737	20230615	228.36	3270	-25.99	20231208	737	228.36	20230615	3270	-25.99	20231208	737	228.36	20230615	0.49	N	323230	100	39 억	1661761	N	N	N	N
27	20231226	151144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2520	-200	5	-7.35	1846647970	712967	111.58	2685	2710	2490	3535	1905	2720	2589.91	4.17	0	-73122	2900	2810	2720	2630	2540	2855	2675	40	815	100	1790	5	1	39896324	1005	-210.00	2.32	12	1.79	-12.00	1087.00	3270	20231208	-22.94	737	20230615	241.93	3270	-22.94	20231208	737	241.93	20230615	3270	-22.94	20231208	737	241.93	20230615	0.49	N	323230	100	39 억	1661761	N	N	N	N
28	20231226	141146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2555	-165	5	-6.07	1628540930	626367	98.03	2685	2710	2500	3535	1905	2720	2599.79	4.17	0	-57684	2900	2810	2720	2630	2540	2855	2675	40	815	100	1790	5	1	39896324	1019	-212.92	2.35	12	1.57	-12.00	1087.00	3270	20231208	-21.87	737	20230615	246.68	3270	-21.87	20231208	737	246.68	20230615	3270	-21.87	20231208	737	246.68	20230615	0.49	N	323230	100	39 억	1661761	N	N	N	N
29	20231226	131145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2550	-170	5	-6.25	1429049050	548971	85.91	2685	2710	2500	3535	1905	2720	2602.93	4.17	0	-44818	2900	2810	2720	2630	2540	2855	2675	40	815	100	1790	5	1	39896324	1017	-212.50	2.35	12	1.38	-12.00	1087.00	3270	20231208	-22.02	737	20230615	246.00	3270	-22.02	20231208	737	246.00	20230615	3270	-22.02	20231208	737	246.00	20230615	0.49	N	323230	100	39 억	1661761	N	N	N	N
30	20231226	121144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2585	-135	5	-4.96	1127175685	429769	67.26	2685	2710	2555	3535	1905	2720	2622.52	4.17	0	-40474	2900	2810	2720	2630	2540	2855	2675	40	815	100	1790	5	1	39896324	1031	-215.42	2.38	12	1.08	-12.00	1087.00	3270	20231208	-20.95	737	20230615	250.75	3270	-20.95	20231208	737	250.75	20230615	3270	-20.95	20231208	737	250.75	20230615	0.49	N	323230	100	39 억	1661761	N	N	N	N
31	20231226	111148	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-120	5	-4.41	896568755	340362	53.27	2685	2710	2560	3535	1905	2720	2633.91	4.17	0	-41152	2900	2810	2720	2630	2540	2855	2675	40	815	100	1790	5	1	39896324	1037	-216.67	2.39	12	0.85	-12.00	1087.00	3270	20231208	-20.49	737	20230615	252.78	3270	-20.49	20231208	737	252.78	20230615	3270	-20.49	20231208	737	252.78	20230615	0.49	N	323230	100	39 억	1661761	N	N	N	N
32	20231226	101142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	-80	5	-2.94	681871305	258224	40.41	2685	2710	2560	3535	1905	2720	2640.31	4.17	0	-41788	2900	2810	2720	2630	2540	2855	2675	40	815	100	1790	5	1	39896324	1053	-220.00	2.43	12	0.65	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.49	N	323230	100	39 억	1661761	N	N	N	N
33	20231226	091145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	-45	5	-1.65	83928390	31495	4.93	2685	2690	2655	3535	1905	2720	2663.01	4.17	0	-4310	2900	2810	2720	2630	2540	2855	2675	40	815	100	1790	5	1	39896324	1067	-222.92	2.46	12	0.08	-12.00	1087.00	3270	20231208	-18.20	737	20230615	262.96	3270	-18.20	20231208	737	262.96	20230615	3270	-18.20	20231208	737	262.96	20230615	0.49	N	323230	100	39 억	1661761	N	N	N	N
34	20231222	161126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2720	-40	5	-1.45	1352567930	498935	64.19	2700	2810	2630	3585	1935	2760	2710.91	4.27	0	-41274	2996	2877	2791	2672	2586	2835	2630	40	825	100	1820	5	1	39896324	1085	-226.67	2.50	12	1.25	-12.00	1087.00	3270	20231208	-16.82	737	20230615	269.06	3270	-16.82	20231208	737	269.06	20230615	3270	-16.82	20231208	737	269.06	20230615	0.48	N	323230	100	39 억	1703528	N	N	N	N
35	20231222	151123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2680	-80	5	-2.90	1251450110	461955	59.43	2700	2810	2630	3585	1935	2760	2709.03	4.27	0	-31822	2996	2877	2791	2672	2586	2835	2630	40	825	100	1820	5	1	39896324	1069	-223.33	2.47	12	1.16	-12.00	1087.00	3270	20231208	-18.04	737	20230615	263.64	3270	-18.04	20231208	737	263.64	20230615	3270	-18.04	20231208	737	263.64	20230615	0.48	N	323230	100	39 억	1703528	N	N	N	N
36	20231222	141122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	-105	5	-3.80	1148065050	423310	54.46	2700	2810	2630	3585	1935	2760	2712.11	4.27	0	-24086	2996	2877	2791	2672	2586	2835	2630	40	825	100	1820	5	1	39896324	1059	-221.25	2.44	12	1.06	-12.00	1087.00	3270	20231208	-18.81	737	20230615	260.24	3270	-18.81	20231208	737	260.24	20230615	3270	-18.81	20231208	737	260.24	20230615	0.48	N	323230	100	39 억	1703528	N	N	N	N
37	20231222	131122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-20	5	-0.72	1011375615	372238	47.89	2700	2810	2630	3585	1935	2760	2717.01	4.27	0	-22258	2996	2877	2791	2672	2586	2835	2630	40	825	100	1820	5	1	39896324	1093	-228.33	2.52	12	0.93	-12.00	1087.00	3270	20231208	-16.21	737	20230615	271.78	3270	-16.21	20231208	737	271.78	20230615	3270	-16.21	20231208	737	271.78	20230615	0.48	N	323230	100	39 억	1703528	N	N	N	N
38	20231222	121122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2795	35	2	1.27	967968520	356411	45.85	2700	2810	2630	3585	1935	2760	2715.88	4.27	0	-12719	2996	2877	2791	2672	2586	2835	2630	40	825	100	1820	5	1	39896324	1115	-232.92	2.57	12	0.89	-12.00	1087.00	3270	20231208	-14.53	737	20230615	279.24	3270	-14.53	20231208	737	279.24	20230615	3270	-14.53	20231208	737	279.24	20230615	0.48	N	323230	100	39 억	1703528	N	N	N	N
39	20231222	111120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-20	5	-0.72	772915700	286567	36.87	2700	2770	2630	3585	1935	2760	2697.16	4.27	0	1658	2996	2877	2791	2672	2586	2835	2630	40	825	100	1820	5	1	39896324	1093	-228.33	2.52	12	0.72	-12.00	1087.00	3270	20231208	-16.21	737	20230615	271.78	3270	-16.21	20231208	737	271.78	20230615	3270	-16.21	20231208	737	271.78	20230615	0.48	N	323230	100	39 억	1703528	N	N	N	N
40	20231222	101117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2675	-85	5	-3.08	495081300	184381	23.72	2700	2770	2630	3585	1935	2760	2685.10	4.27	0	-9294	2996	2877	2791	2672	2586	2835	2630	40	825	100	1820	5	1	39896324	1067	-222.92	2.46	12	0.46	-12.00	1087.00	3270	20231208	-18.20	737	20230615	262.96	3270	-18.20	20231208	737	262.96	20230615	3270	-18.20	20231208	737	262.96	20230615	0.48	N	323230	100	39 억	1703528	N	N	N	N
41	20231222	091122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2695	-65	5	-2.36	158991700	59287	7.63	2700	2770	2630	3585	1935	2760	2681.73	4.27	0	-10007	2996	2877	2791	2672	2586	2835	2630	40	825	100	1820	5	1	39896324	1075	-224.58	2.48	12	0.15	-12.00	1087.00	3270	20231208	-17.58	737	20230615	265.67	3270	-17.58	20231208	737	265.67	20230615	3270	-17.58	20231208	737	265.67	20230615	0.48	N	323230	100	39 억	1703528	N	N	N	N
42	20231221	161113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	20	2	0.73	1889870655	690621	174.40	2775	2910	2705	3560	1920	2740	2766.12	4.38	0	-46445	2993	2866	2773	2646	2553	2820	2600	40	820	100	1800	5	1	39896324	1101	-230.00	2.54	12	1.73	-12.00	1087.00	3270	20231208	-15.60	737	20230615	274.49	3270	-15.60	20231208	737	274.49	20230615	3270	-15.60	20231208	737	274.49	20230615	0.51	N	323230	100	39 억	1748743	N	N	N	N
43	20231221	151118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2780	40	2	1.46	1411630180	510219	128.85	2775	2910	2705	3560	1920	2740	2766.71	4.38	0	-42513	2993	2866	2773	2646	2553	2820	2600	40	820	100	1800	5	1	39896324	1109	-231.67	2.56	12	1.28	-12.00	1087.00	3270	20231208	-14.98	737	20230615	277.20	3270	-14.98	20231208	737	277.20	20230615	3270	-14.98	20231208	737	277.20	20230615	0.51	N	323230	100	39 억	1748743	N	N	N	N
44	20231221	141114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	5	2	0.18	1244675780	449030	113.39	2775	2910	2715	3560	1920	2740	2771.92	4.38	0	-39497	2993	2866	2773	2646	2553	2820	2600	40	820	100	1800	5	1	39896324	1095	-228.75	2.53	12	1.13	-12.00	1087.00	3270	20231208	-16.06	737	20230615	272.46	3270	-16.06	20231208	737	272.46	20230615	3270	-16.06	20231208	737	272.46	20230615	0.51	N	323230	100	39 억	1748743	N	N	N	N
45	20231221	131112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	20	2	0.73	935134725	337799	85.31	2775	2910	2715	3560	1920	2740	2768.32	4.38	0	-27006	2993	2866	2773	2646	2553	2820	2600	40	820	100	1800	5	1	39896324	1101	-230.00	2.54	12	0.85	-12.00	1087.00	3270	20231208	-15.60	737	20230615	274.49	3270	-15.60	20231208	737	274.49	20230615	3270	-15.60	20231208	737	274.49	20230615	0.51	N	323230	100	39 억	1748743	N	N	N	N
46	20231221	121119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	20	2	0.73	861521870	310925	78.52	2775	2910	2715	3560	1920	2740	2770.83	4.38	0	-23100	2993	2866	2773	2646	2553	2820	2600	40	820	100	1800	5	1	39896324	1101	-230.00	2.54	12	0.78	-12.00	1087.00	3270	20231208	-15.60	737	20230615	274.49	3270	-15.60	20231208	737	274.49	20230615	3270	-15.60	20231208	737	274.49	20230615	0.51	N	323230	100	39 억	1748743	N	N	N	N
47	20231221	111120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	20	2	0.73	568386270	205413	51.87	2775	2910	2715	3560	1920	2740	2767.04	4.38	0	-24035	2993	2866	2773	2646	2553	2820	2600	40	820	100	1800	5	1	39896324	1101	-230.00	2.54	12	0.51	-12.00	1087.00	3270	20231208	-15.60	737	20230615	274.49	3270	-15.60	20231208	737	274.49	20230615	3270	-15.60	20231208	737	274.49	20230615	0.51	N	323230	100	39 억	1748743	N	N	N	N
48	20231221	101114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	5	2	0.18	454974735	164057	41.43	2775	2910	2715	3560	1920	2740	2773.27	4.38	0	-34424	2993	2866	2773	2646	2553	2820	2600	40	820	100	1800	5	1	39896324	1095	-228.75	2.53	12	0.41	-12.00	1087.00	3270	20231208	-16.06	737	20230615	272.46	3270	-16.06	20231208	737	272.46	20230615	3270	-16.06	20231208	737	272.46	20230615	0.51	N	323230	100	39 억	1748743	N	N	N	N
49	20231221	091116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	20	2	0.73	346904595	124602	31.47	2775	2910	2720	3560	1920	2740	2784.10	4.38	0	-20997	2993	2866	2773	2646	2553	2820	2600	40	820	100	1800	5	1	39896324	1101	-230.00	2.54	12	0.31	-12.00	1087.00	3270	20231208	-15.60	737	20230615	274.49	3270	-15.60	20231208	737	274.49	20230615	3270	-15.60	20231208	737	274.49	20230615	0.51	N	323230	100	39 억	1748743	N	N	N	N
50	20231220	161119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2740	-100	5	-3.52	1097283005	393713	77.44	2900	2900	2680	3690	1990	2840	2787.04	4.54	0	-63017	3100	2970	2825	2695	2550	2897	2622	40	850	100	1870	5	1	39896324	1093	-228.33	2.52	12	0.99	-12.00	1087.00	3270	20231208	-16.21	737	20230615	271.78	3270	-16.21	20231208	737	271.78	20230615	3270	-16.21	20231208	737	271.78	20230615	0.41	N	323230	100	39 억	1810928	N	N	N	N
51	20231220	151212	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	-85	5	-2.99	1059661900	380002	74.75	2900	2900	2680	3690	1990	2840	2788.57	4.54	0	-58379	3100	2970	2825	2695	2550	2897	2622	40	850	100	1870	5	1	39896324	1099	-229.58	2.53	12	0.95	-12.00	1087.00	3270	20231208	-15.75	737	20230615	273.81	3270	-15.75	20231208	737	273.81	20230615	3270	-15.75	20231208	737	273.81	20230615	0.41	N	323230	100	39 억	1810928	N	N	N	N
52	20231220	141234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2780	-60	5	-2.11	1005822330	360544	70.92	2900	2900	2680	3690	1990	2840	2789.74	4.54	0	-52226	3100	2970	2825	2695	2550	2897	2622	40	850	100	1870	5	1	39896324	1109	-231.67	2.56	12	0.90	-12.00	1087.00	3270	20231208	-14.98	737	20230615	277.20	3270	-14.98	20231208	737	277.20	20230615	3270	-14.98	20231208	737	277.20	20230615	0.41	N	323230	100	39 억	1810928	N	N	N	N
53	20231220	131222	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	-85	5	-2.99	913739680	327346	64.39	2900	2900	2680	3690	1990	2840	2791.36	4.54	0	-43408	3100	2970	2825	2695	2550	2897	2622	40	850	100	1870	5	1	39896324	1099	-229.58	2.53	12	0.82	-12.00	1087.00	3270	20231208	-15.75	737	20230615	273.81	3270	-15.75	20231208	737	273.81	20230615	3270	-15.75	20231208	737	273.81	20230615	0.41	N	323230	100	39 억	1810928	N	N	N	N
54	20231220	121112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2815	-25	5	-0.88	561762890	198362	39.02	2900	2900	2780	3690	1990	2840	2832.01	4.54	0	-20976	3100	2970	2825	2695	2550	2897	2622	40	850	100	1870	5	1	39896324	1123	-234.58	2.59	12	0.50	-12.00	1087.00	3270	20231208	-13.91	737	20230615	281.95	3270	-13.91	20231208	737	281.95	20230615	3270	-13.91	20231208	737	281.95	20230615	0.41	N	323230	100	39 억	1810928	N	N	N	N
55	20231220	111116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	0	3	0.00	429275345	151417	29.78	2900	2900	2780	3690	1990	2840	2835.05	4.54	0	-14108	3100	2970	2825	2695	2550	2897	2622	40	850	100	1870	5	1	39896324	1133	-236.67	2.61	12	0.38	-12.00	1087.00	3270	20231208	-13.15	737	20230615	285.35	3270	-13.15	20231208	737	285.35	20230615	3270	-13.15	20231208	737	285.35	20230615	0.41	N	323230	100	39 억	1810928	N	N	N	N
56	20231220	101117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	0	3	0.00	159336675	56597	11.13	2900	2900	2780	3690	1990	2840	2815.28	4.54	0	-8017	3100	2970	2825	2695	2550	2897	2622	40	850	100	1870	5	1	39896324	1133	-236.67	2.61	12	0.14	-12.00	1087.00	3270	20231208	-13.15	737	20230615	285.35	3270	-13.15	20231208	737	285.35	20230615	3270	-13.15	20231208	737	285.35	20230615	0.41	N	323230	100	39 억	1810928	N	N	N	N
57	20231220	091114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2855	15	2	0.53	39850365	14098	2.77	2900	2900	2800	3690	1990	2840	2826.67	4.54	0	-873	3100	2970	2825	2695	2550	2897	2622	40	850	100	1870	5	1	39896324	1139	-237.92	2.63	12	0.04	-12.00	1087.00	3270	20231208	-12.69	737	20230615	287.38	3270	-12.69	20231208	737	287.38	20230615	3270	-12.69	20231208	737	287.38	20230615	0.41	N	323230	100	39 억	1810928	N	N	N	N
58	20231219	161113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	-55	5	-1.90	1461971335	508392	99.00	2895	2955	2680	3760	2030	2895	2875.68	4.55	0	-2206	3275	3085	2920	2730	2565	3180	2825	40	865	100	1910	5	1	39896324	1133	-236.67	2.61	12	1.27	-12.00	1087.00	3270	20231208	-13.15	737	20230615	285.35	3270	-13.15	20231208	737	285.35	20230615	3270	-13.15	20231208	737	285.35	20230615	0.31	N	323230	100	39 억	1816139	N	N	N	N
59	20231219	151117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	-55	5	-1.90	1417933770	492981	96.00	2895	2955	2680	3760	2030	2895	2876.24	4.55	0	927	3275	3085	2920	2730	2565	3180	2825	40	865	100	1910	5	1	39896324	1133	-236.67	2.61	12	1.24	-12.00	1087.00	3270	20231208	-13.15	737	20230615	285.35	3270	-13.15	20231208	737	285.35	20230615	3270	-13.15	20231208	737	285.35	20230615	0.31	N	323230	100	39 억	1816139	N	N	N	N
60	20231219	141111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2875	-20	5	-0.69	1262519425	438730	85.43	2895	2955	2680	3760	2030	2895	2877.67	4.55	0	2423	3275	3085	2920	2730	2565	3180	2825	40	865	100	1910	5	1	39896324	1147	-239.58	2.64	12	1.10	-12.00	1087.00	3270	20231208	-12.08	737	20230615	290.09	3270	-12.08	20231208	737	290.09	20230615	3270	-12.08	20231208	737	290.09	20230615	0.31	N	323230	100	39 억	1816139	N	N	N	N
61	20231219	131119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	0	3	0.00	1157364915	402300	78.34	2895	2955	2680	3760	2030	2895	2876.87	4.55	0	15360	3275	3085	2920	2730	2565	3180	2825	40	865	100	1910	5	1	39896324	1155	-241.25	2.66	12	1.01	-12.00	1087.00	3270	20231208	-11.47	737	20230615	292.81	3270	-11.47	20231208	737	292.81	20230615	3270	-11.47	20231208	737	292.81	20230615	0.31	N	323230	100	39 억	1816139	N	N	N	N
62	20231219	121120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2920	25	2	0.86	929532670	323641	63.02	2895	2955	2680	3760	2030	2895	2872.11	4.55	0	22536	3275	3085	2920	2730	2565	3180	2825	40	865	100	1910	5	1	39896324	1165	-243.33	2.69	12	0.81	-12.00	1087.00	3270	20231208	-10.70	737	20230615	296.20	3270	-10.70	20231208	737	296.20	20230615	3270	-10.70	20231208	737	296.20	20230615	0.31	N	323230	100	39 억	1816139	N	N	N	N
63	20231219	111116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	0	3	0.00	511089550	180075	35.07	2895	2950	2680	3760	2030	2895	2838.20	4.55	0	-12399	3275	3085	2920	2730	2565	3180	2825	40	865	100	1910	5	1	39896324	1155	-241.25	2.66	12	0.45	-12.00	1087.00	3270	20231208	-11.47	737	20230615	292.81	3270	-11.47	20231208	737	292.81	20230615	3270	-11.47	20231208	737	292.81	20230615	0.31	N	323230	100	39 억	1816139	N	N	N	N
64	20231219	101113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2840	-55	5	-1.90	339708955	120350	23.44	2895	2950	2680	3760	2030	2895	2822.68	4.55	0	-27674	3275	3085	2920	2730	2565	3180	2825	40	865	100	1910	5	1	39896324	1133	-236.67	2.61	12	0.30	-12.00	1087.00	3270	20231208	-13.15	737	20230615	285.35	3270	-13.15	20231208	737	285.35	20230615	3270	-13.15	20231208	737	285.35	20230615	0.31	N	323230	100	39 억	1816139	N	N	N	N
65	20231219	091110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2775	-120	5	-4.15	70747490	25441	4.95	2895	2895	2680	3760	2030	2895	2780.85	4.55	0	-3135	3275	3085	2920	2730	2565	3180	2825	40	865	100	1910	5	1	39896324	1107	-231.25	2.55	12	0.06	-12.00	1087.00	3270	20231208	-15.14	737	20230615	276.53	3270	-15.14	20231208	737	276.53	20230615	3270	-15.14	20231208	737	276.53	20230615	0.31	N	323230	100	39 억	1816139	N	N	N	N
66	20231218	161109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	25	2	0.87	1494598610	513522	76.65	2850	3110	2755	3730	2010	2870	2910.52	4.86	0	-125486	3093	2981	2778	2666	2463	3037	2722	40	860	100	1890	5	1	39896324	1155	-241.25	2.66	12	1.29	-12.00	1087.00	3270	20231208	-11.47	737	20230615	292.81	3270	-11.47	20231208	737	292.81	20230615	3270	-11.47	20231208	737	292.81	20230615	0.50	N	323230	100	39 억	1938939	N	N	N	N
67	20231218	151112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2870	0	3	0.00	1441051415	494892	73.87	2850	3110	2755	3730	2010	2870	2911.85	4.86	0	-123402	3093	2981	2778	2666	2463	3037	2722	40	860	100	1890	5	1	39896324	1145	-239.17	2.64	12	1.24	-12.00	1087.00	3270	20231208	-12.23	737	20230615	289.42	3270	-12.23	20231208	737	289.42	20230615	3270	-12.23	20231208	737	289.42	20230615	0.50	N	323230	100	39 억	1938939	N	N	N	N
68	20231218	141115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	25	2	0.87	1236349270	423754	63.25	2850	3110	2755	3730	2010	2870	2917.61	4.86	0	-109288	3093	2981	2778	2666	2463	3037	2722	40	860	100	1890	5	1	39896324	1155	-241.25	2.66	12	1.06	-12.00	1087.00	3270	20231208	-11.47	737	20230615	292.81	3270	-11.47	20231208	737	292.81	20230615	3270	-11.47	20231208	737	292.81	20230615	0.50	N	323230	100	39 억	1938939	N	N	N	N
69	20231218	131106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2900	30	2	1.05	1109713720	379833	56.70	2850	3110	2755	3730	2010	2870	2921.58	4.86	0	-95517	3093	2981	2778	2666	2463	3037	2722	40	860	100	1890	5	1	39896324	1157	-241.67	2.67	12	0.95	-12.00	1087.00	3270	20231208	-11.31	737	20230615	293.49	3270	-11.31	20231208	737	293.49	20230615	3270	-11.31	20231208	737	293.49	20230615	0.50	N	323230	100	39 억	1938939	N	N	N	N
70	20231218	121102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2895	25	2	0.87	969670620	331367	49.46	2850	3110	2755	3730	2010	2870	2926.27	4.86	0	-85341	3093	2981	2778	2666	2463	3037	2722	40	860	100	1890	5	1	39896324	1155	-241.25	2.66	12	0.83	-12.00	1087.00	3270	20231208	-11.47	737	20230615	292.81	3270	-11.47	20231208	737	292.81	20230615	3270	-11.47	20231208	737	292.81	20230615	0.50	N	323230	100	39 억	1938939	N	N	N	N
71	20231218	111104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2890	20	2	0.70	881122120	300573	44.87	2850	3110	2755	3730	2010	2870	2931.47	4.86	0	-67780	3093	2981	2778	2666	2463	3037	2722	40	860	100	1890	5	1	39896324	1153	-240.83	2.66	12	0.75	-12.00	1087.00	3270	20231208	-11.62	737	20230615	292.13	3270	-11.62	20231208	737	292.13	20230615	3270	-11.62	20231208	737	292.13	20230615	0.50	N	323230	100	39 억	1938939	N	N	N	N
72	20231218	101103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2915	45	2	1.57	646152835	220369	32.89	2850	3110	2755	3730	2010	2870	2932.14	4.86	0	-62683	3093	2981	2778	2666	2463	3037	2722	40	860	100	1890	5	1	39896324	1163	-242.92	2.68	12	0.55	-12.00	1087.00	3270	20231208	-10.86	737	20230615	295.52	3270	-10.86	20231208	737	295.52	20230615	3270	-10.86	20231208	737	295.52	20230615	0.50	N	323230	100	39 억	1938939	N	N	N	N
73	20231218	091100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3110	240	2	8.36	237961210	81460	12.16	2850	3110	2755	3730	2010	2870	2921.20	4.86	0	-9212	3093	2981	2778	2666	2463	3037	2722	40	860	100	1890	5	1	39896324	1241	-259.17	2.86	12	0.20	-12.00	1087.00	3270	20231208	-4.89	737	20230615	321.98	3270	-4.89	20231208	737	321.98	20230615	3270	-4.89	20231208	737	321.98	20230615	0.50	N	323230	100	39 억	1938939	Y	N	N	N
74	20231215	161104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2870	200	2	7.49	1839229935	669395	316.55	2660	2890	2575	3470	1870	2670	2747.38	4.74	0	58980	2773	2721	2678	2626	2583	2747	2652	40	800	100	1760	5	1	39896324	1145	-239.17	2.64	12	1.68	-12.00	1087.00	3270	20231208	-12.23	737	20230615	289.42	3270	-12.23	20231208	737	289.42	20230615	3270	-12.23	20231208	737	289.42	20230615	0.50	N	323230	100	39 억	1890532	N	N	N	N
75	20231215	151108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2860	190	2	7.12	1811957705	659891	312.06	2660	2890	2575	3470	1870	2670	2745.84	4.74	0	61478	2773	2721	2678	2626	2583	2747	2652	40	800	100	1760	5	1	39896324	1141	-238.33	2.63	12	1.65	-12.00	1087.00	3270	20231208	-12.54	737	20230615	288.06	3270	-12.54	20231208	737	288.06	20230615	3270	-12.54	20231208	737	288.06	20230615	0.50	N	323230	100	39 억	1890532	N	N	N	N
76	20231215	141106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2860	190	2	7.12	1632772070	597158	282.39	2660	2890	2575	3470	1870	2670	2734.24	4.74	0	61727	2773	2721	2678	2626	2583	2747	2652	40	800	100	1760	5	1	39896324	1141	-238.33	2.63	12	1.50	-12.00	1087.00	3270	20231208	-12.54	737	20230615	288.06	3270	-12.54	20231208	737	288.06	20230615	3270	-12.54	20231208	737	288.06	20230615	0.50	N	323230	100	39 억	1890532	N	N	N	N
77	20231215	131101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2780	110	2	4.12	829143755	311330	147.23	2660	2790	2575	3470	1870	2670	2663.23	4.74	0	16253	2773	2721	2678	2626	2583	2747	2652	40	800	100	1760	5	1	39896324	1109	-231.67	2.56	12	0.78	-12.00	1087.00	3270	20231208	-14.98	737	20230615	277.20	3270	-14.98	20231208	737	277.20	20230615	3270	-14.98	20231208	737	277.20	20230615	0.50	N	323230	100	39 억	1890532	N	N	N	N
78	20231215	121101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2625	-45	5	-1.69	459409575	175055	82.78	2660	2720	2575	3470	1870	2670	2624.37	4.74	0	-9274	2773	2721	2678	2626	2583	2747	2652	40	800	100	1760	5	1	39896324	1047	-218.75	2.41	12	0.44	-12.00	1087.00	3270	20231208	-19.72	737	20230615	256.17	3270	-19.72	20231208	737	256.17	20230615	3270	-19.72	20231208	737	256.17	20230615	0.50	N	323230	100	39 억	1890532	N	N	N	N
79	20231215	111056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	-15	5	-0.56	402083700	153258	72.47	2660	2720	2575	3470	1870	2670	2623.57	4.74	0	-7881	2773	2721	2678	2626	2583	2747	2652	40	800	100	1760	5	1	39896324	1059	-221.25	2.44	12	0.38	-12.00	1087.00	3270	20231208	-18.81	737	20230615	260.24	3270	-18.81	20231208	737	260.24	20230615	3270	-18.81	20231208	737	260.24	20230615	0.50	N	323230	100	39 억	1890532	N	N	N	N
80	20231215	101100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	-60	5	-2.25	142030130	53592	25.34	2660	2720	2605	3470	1870	2670	2650.21	4.74	0	-12700	2773	2721	2678	2626	2583	2747	2652	40	800	100	1760	5	1	39896324	1041	-217.50	2.40	12	0.13	-12.00	1087.00	3270	20231208	-20.18	737	20230615	254.14	3270	-20.18	20231208	737	254.14	20230615	3270	-20.18	20231208	737	254.14	20230615	0.50	N	323230	100	39 억	1890532	N	N	N	N
81	20231215	091106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	15	2	0.56	48758700	18108	8.56	2660	2720	2640	3470	1870	2670	2692.66	4.74	0	-8167	2773	2721	2678	2626	2583	2747	2652	40	800	100	1760	5	1	39896324	1071	-223.75	2.47	12	0.05	-12.00	1087.00	3270	20231208	-17.89	737	20230615	264.31	3270	-17.89	20231208	737	264.31	20230615	3270	-17.89	20231208	737	264.31	20230615	0.50	N	323230	100	39 억	1890532	N	N	N	N
82	20231214	161056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-40	5	-1.48	561238260	209488	34.97	2650	2730	2635	3520	1900	2710	2679.10	4.86	0	-46601	2833	2771	2648	2586	2463	2802	2617	40	810	100	1780	5	1	39896324	1065	-222.50	2.46	12	0.53	-12.00	1087.00	3270	20231208	-18.35	737	20230615	262.28	3270	-18.35	20231208	737	262.28	20230615	3270	-18.35	20231208	737	262.28	20230615	0.52	N	323230	100	39 억	1937087	N	N	N	N
83	20231214	151134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	-25	5	-0.92	541486800	202084	33.74	2650	2730	2635	3520	1900	2710	2679.51	4.86	0	-41867	2833	2771	2648	2586	2463	2802	2617	40	810	100	1780	5	1	39896324	1071	-223.75	2.47	12	0.51	-12.00	1087.00	3270	20231208	-17.89	737	20230615	264.31	3270	-17.89	20231208	737	264.31	20230615	3270	-17.89	20231208	737	264.31	20230615	0.52	N	323230	100	39 억	1937087	N	N	N	N
84	20231214	141101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2650	-60	5	-2.21	489014045	182391	30.45	2650	2730	2635	3520	1900	2710	2681.13	4.86	0	-34684	2833	2771	2648	2586	2463	2802	2617	40	810	100	1780	5	1	39896324	1057	-220.83	2.44	12	0.46	-12.00	1087.00	3270	20231208	-18.96	737	20230615	259.57	3270	-18.96	20231208	737	259.57	20230615	3270	-18.96	20231208	737	259.57	20230615	0.52	N	323230	100	39 억	1937087	N	N	N	N
85	20231214	131131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2665	-45	5	-1.66	448592540	167143	27.90	2650	2730	2635	3520	1900	2710	2683.88	4.86	0	-35679	2833	2771	2648	2586	2463	2802	2617	40	810	100	1780	5	1	39896324	1063	-222.08	2.45	12	0.42	-12.00	1087.00	3270	20231208	-18.50	737	20230615	261.60	3270	-18.50	20231208	737	261.60	20230615	3270	-18.50	20231208	737	261.60	20230615	0.52	N	323230	100	39 억	1937087	N	N	N	N
86	20231214	121151	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-20	5	-0.74	361765755	134583	22.47	2650	2730	2635	3520	1900	2710	2688.05	4.86	0	-25905	2833	2771	2648	2586	2463	2802	2617	40	810	100	1780	5	1	39896324	1073	-224.17	2.47	12	0.34	-12.00	1087.00	3270	20231208	-17.74	737	20230615	264.99	3270	-17.74	20231208	737	264.99	20230615	3270	-17.74	20231208	737	264.99	20230615	0.52	N	323230	100	39 억	1937087	N	N	N	N
87	20231214	111124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2705	-5	5	-0.18	287700185	106988	17.86	2650	2730	2635	3520	1900	2710	2689.09	4.86	0	-12312	2833	2771	2648	2586	2463	2802	2617	40	810	100	1780	5	1	39896324	1079	-225.42	2.49	12	0.27	-12.00	1087.00	3270	20231208	-17.28	737	20230615	267.03	3270	-17.28	20231208	737	267.03	20230615	3270	-17.28	20231208	737	267.03	20230615	0.52	N	323230	100	39 억	1937087	N	N	N	N
88	20231214	101047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-20	5	-0.74	224712900	83781	13.99	2650	2725	2635	3520	1900	2710	2682.15	4.86	0	-6388	2833	2771	2648	2586	2463	2802	2617	40	810	100	1780	5	1	39896324	1073	-224.17	2.47	12	0.21	-12.00	1087.00	3270	20231208	-17.74	737	20230615	264.99	3270	-17.74	20231208	737	264.99	20230615	3270	-17.74	20231208	737	264.99	20230615	0.52	N	323230	100	39 억	1937087	N	N	N	N
89	20231214	091027	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-10	5	-0.37	111708035	41423	6.92	2650	2725	2650	3520	1900	2710	2696.76	4.86	0	-4969	2833	2771	2648	2586	2463	2802	2617	40	810	100	1780	5	1	39896324	1077	-225.00	2.48	12	0.10	-12.00	1087.00	3270	20231208	-17.43	737	20230615	266.35	3270	-17.43	20231208	737	266.35	20230615	3270	-17.43	20231208	737	266.35	20230615	0.52	N	323230	100	39 억	1937087	N	N	N	N
90	20231213	161053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	40	2	1.50	1552845035	597250	122.97	2670	2710	2525	3470	1870	2670	2599.89	4.65	0	82944	2996	2832	2716	2552	2436	2775	2495	40	800	100	1760	5	1	39896324	1081	-225.83	2.49	12	1.50	-12.00	1087.00	3270	20231208	-17.13	737	20230615	267.71	3270	-17.13	20231208	737	267.71	20230615	3270	-17.13	20231208	737	267.71	20230615	0.57	N	323230	100	39 억	1856932	N	N	N	N
91	20231213	151115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2650	-20	5	-0.75	1408423485	543453	111.89	2670	2695	2525	3470	1870	2670	2591.62	4.65	0	71645	2996	2832	2716	2552	2436	2775	2495	40	800	100	1760	5	1	39896324	1057	-220.83	2.44	12	1.36	-12.00	1087.00	3270	20231208	-18.96	737	20230615	259.57	3270	-18.96	20231208	737	259.57	20230615	3270	-18.96	20231208	737	259.57	20230615	0.57	N	323230	100	39 억	1856932	N	N	N	N
92	20231213	141114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2655	-15	5	-0.56	1375231035	530869	109.30	2670	2695	2525	3470	1870	2670	2590.53	4.65	0	72118	2996	2832	2716	2552	2436	2775	2495	40	800	100	1760	5	1	39896324	1059	-221.25	2.44	12	1.33	-12.00	1087.00	3270	20231208	-18.81	737	20230615	260.24	3270	-18.81	20231208	737	260.24	20230615	3270	-18.81	20231208	737	260.24	20230615	0.57	N	323230	100	39 억	1856932	N	N	N	N
93	20231213	131120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2610	-60	5	-2.25	1252542095	484499	99.76	2670	2695	2525	3470	1870	2670	2585.23	4.65	0	68695	2996	2832	2716	2552	2436	2775	2495	40	800	100	1760	5	1	39896324	1041	-217.50	2.40	12	1.21	-12.00	1087.00	3270	20231208	-20.18	737	20230615	254.14	3270	-20.18	20231208	737	254.14	20230615	3270	-20.18	20231208	737	254.14	20230615	0.57	N	323230	100	39 억	1856932	N	N	N	N
94	20231213	121113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2565	-105	5	-3.93	1085137195	419984	86.47	2670	2695	2525	3470	1870	2670	2583.76	4.65	0	27151	2996	2832	2716	2552	2436	2775	2495	40	800	100	1760	5	1	39896324	1023	-213.75	2.36	12	1.05	-12.00	1087.00	3270	20231208	-21.56	737	20230615	248.03	3270	-21.56	20231208	737	248.03	20230615	3270	-21.56	20231208	737	248.03	20230615	0.57	N	323230	100	39 억	1856932	N	N	N	N
95	20231213	111118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2575	-95	5	-3.56	779484020	300615	61.90	2670	2695	2525	3470	1870	2670	2592.96	4.65	0	16913	2996	2832	2716	2552	2436	2775	2495	40	800	100	1760	5	1	39896324	1027	-214.58	2.37	12	0.75	-12.00	1087.00	3270	20231208	-21.25	737	20230615	249.39	3270	-21.25	20231208	737	249.39	20230615	3270	-21.25	20231208	737	249.39	20230615	0.57	N	323230	100	39 억	1856932	N	N	N	N
96	20231213	101125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	-30	5	-1.12	562745305	217205	44.72	2670	2695	2525	3470	1870	2670	2590.85	4.65	0	22952	2996	2832	2716	2552	2436	2775	2495	40	800	100	1760	5	1	39896324	1053	-220.00	2.43	12	0.54	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	3270	-19.27	20231208	737	258.21	20230615	3270	-19.27	20231208	737	258.21	20230615	0.57	N	323230	100	39 억	1856932	N	N	N	N
97	20231213	091110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2600	-70	5	-2.62	52190290	19937	4.10	2670	2670	2585	3470	1870	2670	2617.76	4.65	0	-158	2996	2832	2716	2552	2436	2775	2495	40	800	100	1760	5	1	39896324	1037	-216.67	2.39	12	0.05	-12.00	1087.00	3270	20231208	-20.49	737	20230615	252.78	3270	-20.49	20231208	737	252.78	20230615	3270	-20.49	20231208	737	252.78	20230615	0.57	N	323230	100	39 억	1856932	N	N	N	N
98	20231212	161032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2670	-55	5	-2.02	1323605005	484683	75.44	2735	2880	2600	3540	1910	2725	2730.87	4.69	0	-16501	3038	2881	2803	2646	2568	2842	2607	40	815	100	1790	5	1	39896324	1065	-222.50	2.46	12	1.21	-12.00	1087.00	3270	20231208	-18.35	737	20230615	262.28	3270	-18.35	20231208	737	262.28	20230615	3270	-18.35	20231208	737	262.28	20230615	0.54	N	323230	100	39 억	1873057	N	N	N	N
99	20231212	151038	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2690	-35	5	-1.28	1272829510	465711	72.48	2735	2880	2600	3540	1910	2725	2733.09	4.69	0	-12638	3038	2881	2803	2646	2568	2842	2607	40	815	100	1790	5	1	39896324	1073	-224.17	2.47	12	1.17	-12.00	1087.00	3270	20231208	-17.74	737	20230615	264.99	3270	-17.74	20231208	737	264.99	20230615	3270	-17.74	20231208	737	264.99	20230615	0.54	N	323230	100	39 억	1873057	N	N	N	N
100	20231212	140939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-25	5	-0.92	1060220500	386076	60.09	2735	2880	2600	3540	1910	2725	2746.14	4.69	0	-12214	3038	2881	2803	2646	2568	2842	2607	40	815	100	1790	5	1	39896324	1077	-225.00	2.48	12	0.97	-12.00	1087.00	3270	20231208	-17.43	737	20230615	266.35	3270	-17.43	20231208	737	266.35	20230615	3270	-17.43	20231208	737	266.35	20230615	0.54	N	323230	100	39 억	1873057	N	N	N	N
101	20231212	130943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2700	-25	5	-0.92	961812410	349867	54.45	2735	2880	2600	3540	1910	2725	2749.08	4.69	0	-6648	3038	2881	2803	2646	2568	2842	2607	40	815	100	1790	5	1	39896324	1077	-225.00	2.48	12	0.88	-12.00	1087.00	3270	20231208	-17.43	737	20230615	266.35	3270	-17.43	20231208	737	266.35	20230615	3270	-17.43	20231208	737	266.35	20230615	0.54	N	323230	100	39 억	1873057	N	N	N	N
102	20231212	120934	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2730	5	2	0.18	845495750	306834	47.76	2735	2880	2600	3540	1910	2725	2755.55	4.69	0	-10132	3038	2881	2803	2646	2568	2842	2607	40	815	100	1790	5	1	39896324	1089	-227.50	2.51	12	0.77	-12.00	1087.00	3270	20231208	-16.51	737	20230615	270.42	3270	-16.51	20231208	737	270.42	20230615	3270	-16.51	20231208	737	270.42	20230615	0.54	N	323230	100	39 억	1873057	N	N	N	N
103	20231212	110949	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2725	0	3	0.00	713623720	258100	40.17	2735	2880	2600	3540	1910	2725	2764.91	4.69	0	-6617	3038	2881	2803	2646	2568	2842	2607	40	815	100	1790	5	1	39896324	1087	-227.08	2.51	12	0.65	-12.00	1087.00	3270	20231208	-16.67	737	20230615	269.74	3270	-16.67	20231208	737	269.74	20230615	3270	-16.67	20231208	737	269.74	20230615	0.54	N	323230	100	39 억	1873057	N	N	N	N
104	20231212	101030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2760	35	2	1.28	476850040	171626	26.71	2735	2880	2600	3540	1910	2725	2778.43	4.69	0	-19271	3038	2881	2803	2646	2568	2842	2607	40	815	100	1790	5	1	39896324	1101	-230.00	2.54	12	0.43	-12.00	1087.00	3270	20231208	-15.60	737	20230615	274.49	3270	-15.60	20231208	737	274.49	20230615	3270	-15.60	20231208	737	274.49	20230615	0.54	N	323230	100	39 억	1873057	N	N	N	N
105	20231212	091030	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2825	100	2	3.67	107304645	38434	5.98	2735	2850	2735	3540	1910	2725	2791.92	4.69	0	12192	3038	2881	2803	2646	2568	2842	2607	40	815	100	1790	5	1	39896324	1127	-235.42	2.60	12	0.10	-12.00	1087.00	3270	20231208	-13.61	737	20230615	283.31	3270	-13.61	20231208	737	283.31	20230615	3270	-13.61	20231208	737	283.31	20230615	0.54	N	323230	100	39 억	1873057	N	N	N	N
106	20231211	161033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2725	-145	5	-5.05	1804578115	642506	49.05	2865	2960	2725	3730	2010	2870	2808.66	5.90	336232	-115109	3403	3136	3003	2736	2603	3070	2670	39	860	100	1890	5	1	39422840	1074	-227.08	2.51	12	1.63	-12.00	1087.00	3270	20231208	-16.67	737	20230615	269.74	3270	-16.67	20231208	737	269.74	20230615	3270	-16.67	20231208	737	269.74	20230615	0.53	N	323230	100	39 억	2324398	N	N	N	N
107	20231211	151029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2745	-125	5	-4.36	1701124015	604659	46.16	2865	2960	2735	3730	2010	2870	2813.36	5.90	336232	-111914	3403	3136	3003	2736	2603	3070	2670	39	860	100	1890	5	1	39422840	1082	-228.75	2.53	12	1.53	-12.00	1087.00	3270	20231208	-16.06	737	20230615	272.46	3270	-16.06	20231208	737	272.46	20230615	3270	-16.06	20231208	737	272.46	20230615	0.53	N	323230	100	39 억	2324398	N	N	N	N
108	20231211	141029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2805	-65	5	-2.26	1555382305	551886	42.13	2865	2960	2750	3730	2010	2870	2818.30	5.90	336232	-101834	3403	3136	3003	2736	2603	3070	2670	39	860	100	1890	5	1	39422840	1106	-233.75	2.58	12	1.40	-12.00	1087.00	3270	20231208	-14.22	737	20230615	280.60	3270	-14.22	20231208	737	280.60	20230615	3270	-14.22	20231208	737	280.60	20230615	0.53	N	323230	100	39 억	2324398	N	N	N	N
109	20231211	131028	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2815	-55	5	-1.92	1350537940	478339	36.52	2865	2960	2750	3730	2010	2870	2823.39	5.90	336232	-91764	3403	3136	3003	2736	2603	3070	2670	39	860	100	1890	5	1	39422840	1110	-234.58	2.59	12	1.21	-12.00	1087.00	3270	20231208	-13.91	737	20230615	281.95	3270	-13.91	20231208	737	281.95	20230615	3270	-13.91	20231208	737	281.95	20230615	0.53	N	323230	100	39 억	2324398	N	N	N	N
110	20231211	121029	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2765	-105	5	-3.66	1123960565	396888	30.30	2865	2960	2755	3730	2010	2870	2831.93	5.90	336232	-95575	3403	3136	3003	2736	2603	3070	2670	39	860	100	1890	5	1	39422840	1090	-230.42	2.54	12	1.01	-12.00	1087.00	3270	20231208	-15.44	737	20230615	275.17	3270	-15.44	20231208	737	275.17	20230615	3270	-15.44	20231208	737	275.17	20230615	0.53	N	323230	100	39 억	2324398	N	N	N	N
111	20231211	111024	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2800	-70	5	-2.44	1018929550	359045	27.41	2865	2960	2755	3730	2010	2870	2837.89	5.90	336232	-71897	3403	3136	3003	2736	2603	3070	2670	39	860	100	1890	5	1	39422840	1104	-233.33	2.58	12	0.91	-12.00	1087.00	3270	20231208	-14.37	737	20230615	279.92	3270	-14.37	20231208	737	279.92	20230615	3270	-14.37	20231208	737	279.92	20230615	0.53	N	323230	100	39 억	2324398	N	N	N	N
112	20231211	101023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2835	-35	5	-1.22	769737335	269745	20.59	2865	2960	2770	3730	2010	2870	2853.57	5.90	336232	-52409	3403	3136	3003	2736	2603	3070	2670	39	860	100	1890	5	1	39422840	1118	-236.25	2.61	12	0.68	-12.00	1087.00	3270	20231208	-13.30	737	20230615	284.67	3270	-13.30	20231208	737	284.67	20230615	3270	-13.30	20231208	737	284.67	20230615	0.53	N	323230	100	39 억	2324398	N	N	N	N
113	20231211	091023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2785	-85	5	-2.96	450028625	156297	11.93	2865	2960	2775	3730	2010	2870	2879.32	5.90	336232	-35703	3403	3136	3003	2736	2603	3070	2670	39	860	100	1890	5	1	39422840	1098	-232.08	2.56	12	0.40	-12.00	1087.00	3270	20231208	-14.83	737	20230615	277.88	3270	-14.83	20231208	737	277.88	20230615	3270	-14.83	20231208	737	277.88	20230615	0.53	N	323230	100	39 억	2324398	N	N	N	N
114	20231208	161015	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2870	-295	5	-9.32	3966668105	1308218	138.74	3095	3270	2870	4110	2220	3165	3032.20	5.90	0	-337878	3318	3241	3153	3076	2988	3197	3032	39	945	100	2080	5	1	39422840	1131	-239.17	2.64	12	3.32	-12.00	1087.00	3270	20231208	-12.23	737	20230615	289.42	3270	-12.23	20231208	737	289.42	20230615	3270	-12.23	20231208	737	289.42	20230615	0.52	N	323230	100	39 억	2324398	N	N	N	N
115	20231208	151018	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	2930	-235	5	-7.42	3663087955	1203406	127.62	3095	3270	2900	4110	2220	3165	3043.93	5.90	0	-322535	3318	3241	3153	3076	2988	3197	3032	39	945	100	2080	5	1	39422840	1155	-244.17	2.70	12	3.05	-12.00	1087.00	3270	20231208	-10.40	737	20230615	297.56	3270	-10.40	20231208	737	297.56	20230615	3270	-10.40	20231208	737	297.56	20230615	0.52	N	323230	100	39 억	2324398	N	N	N	N
116	20231208	141016	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3040	-125	5	-3.95	3124694875	1022104	108.40	3095	3270	2900	4110	2220	3165	3057.12	5.90	0	-277229	3318	3241	3153	3076	2988	3197	3032	39	945	100	2080	5	1	39422840	1198	-253.33	2.80	12	2.59	-12.00	1087.00	3270	20231208	-7.03	737	20230615	312.48	3270	-7.03	20231208	737	312.48	20230615	3270	-7.03	20231208	737	312.48	20230615	0.52	N	323230	100	39 억	2324398	N	N	N	N
117	20231208	131014	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3075	-90	5	-2.84	2401276650	782269	82.96	3095	3270	2900	4110	2220	3165	3069.63	5.90	0	-239081	3318	3241	3153	3076	2988	3197	3032	39	945	100	2080	5	1	39422840	1212	-256.25	2.83	12	1.98	-12.00	1087.00	3270	20231208	-5.96	737	20230615	317.23	3270	-5.96	20231208	737	317.23	20230615	3270	-5.96	20231208	737	317.23	20230615	0.52	N	323230	100	39 억	2324398	N	N	N	N
118	20231208	121011	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3025	-140	5	-4.42	1975039335	641679	68.05	3095	3270	2900	4110	2220	3165	3077.92	5.90	0	-182480	3318	3241	3153	3076	2988	3197	3032	39	945	100	2080	5	1	39422840	1193	-252.08	2.78	12	1.63	-12.00	1087.00	3270	20231208	-7.49	737	20230615	310.45	3270	-7.49	20231208	737	310.45	20230615	3270	-7.49	20231208	737	310.45	20230615	0.52	N	323230	100	39 억	2324398	N	N	N	N
119	20231208	111007	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3195	30	2	0.95	1629020795	529750	56.18	3095	3270	2900	4110	2220	3165	3075.07	5.90	0	-166298	3318	3241	3153	3076	2988	3197	3032	39	945	100	2080	5	1	39422840	1260	-266.25	2.94	12	1.34	-12.00	1087.00	3270	20231208	-2.29	737	20230615	333.51	3270	-2.29	20231208	737	333.51	20230615	3270	-2.29	20231208	737	333.51	20230615	0.52	N	323230	100	39 억	2324398	N	N	N	N
120	20231208	101016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3040	-125	5	-3.95	971384875	321963	34.14	3095	3135	2900	4110	2220	3165	3017.07	5.90	0	-110500	3318	3241	3153	3076	2988	3197	3032	39	945	100	2080	5	1	39422840	1198	-253.33	2.80	12	0.82	-12.00	1087.00	3230	20231207	-5.88	737	20230615	312.48	3230	-5.88	20231207	737	312.48	20230615	3230	-5.88	20231207	737	312.48	20230615	0.52	N	323230	100	39 억	2324398	N	N	N	N
121	20231208	091006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	3050	-115	5	-3.63	309378270	102725	10.89	3095	3135	2900	4110	2220	3165	3011.71	5.90	0	18957	3318	3241	3153	3076	2988	3197	3032	39	945	100	2080	5	1	39422840	1202	-254.17	2.81	12	0.26	-12.00	1087.00	3230	20231207	-5.57	737	20230615	313.84	3230	-5.57	20231207	737	313.84	20230615	3230	-5.57	20231207	737	313.84	20230615	0.52	N	323230	100	39 억	2324398	N	N	N	N
122	20231207	161010	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3165	0	3	0.00	2911765200	927695	52.46	3175	3230	3065	4110	2220	3165	3138.69	6.55	0	-201911	3508	3336	3018	2846	2528	3422	2932	38	945	100	2080	5	1	38212949	1209	-263.75	2.91	12	2.43	-12.00	1087.00	3230	20231207	-2.01	737	20230615	329.44	3230	-2.01	20231207	737	329.44	20230615	3230	-2.01	20231207	737	329.44	20230615	0.52	N	323230	100	38 억	2501234	N	N	N	N
123	20231207	151010	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3140	-25	5	-0.79	2850923385	908459	51.37	3175	3230	3065	4110	2220	3165	3138.20	6.55	0	-199125	3508	3336	3018	2846	2528	3422	2932	38	945	100	2080	5	1	38212949	1200	-261.67	2.89	12	2.38	-12.00	1087.00	3230	20231207	-2.79	737	20230615	326.05	3230	-2.79	20231207	737	326.05	20230615	3230	-2.79	20231207	737	326.05	20230615	0.52	N	323230	100	38 억	2501234	N	N	N	N
124	20231207	141007	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3085	-80	5	-2.53	2658607380	846750	47.88	3175	3230	3065	4110	2220	3165	3139.78	6.55	0	-174345	3508	3336	3018	2846	2528	3422	2932	38	945	100	2080	5	1	38212949	1179	-257.08	2.84	12	2.22	-12.00	1087.00	3230	20231207	-4.49	737	20230615	318.59	3230	-4.49	20231207	737	318.59	20230615	3230	-4.49	20231207	737	318.59	20230615	0.52	N	323230	100	38 억	2501234	N	N	N	N
125	20231207	131006	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3180	15	2	0.47	2116487990	672485	38.03	3175	3230	3070	4110	2220	3165	3147.26	6.55	0	-153786	3508	3336	3018	2846	2528	3422	2932	38	945	100	2080	5	1	38212949	1215	-265.00	2.93	12	1.76	-12.00	1087.00	3230	20231207	-1.55	737	20230615	331.48	3230	-1.55	20231207	737	331.48	20230615	3230	-1.55	20231207	737	331.48	20230615	0.52	N	323230	100	38 억	2501234	N	N	N	N
126	20231207	121008	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3215	50	2	1.58	1748220585	557200	31.51	3175	3225	3070	4110	2220	3165	3137.51	6.55	0	-142872	3508	3336	3018	2846	2528	3422	2932	38	945	100	2080	5	1	38212949	1229	-267.92	2.96	12	1.46	-12.00	1087.00	3225	20231207	-0.31	737	20230615	336.23	3225	-0.31	20231207	737	336.23	20230615	3225	-0.31	20231207	737	336.23	20230615	0.52	N	323230	100	38 억	2501234	N	N	N	N
127	20231207	110959	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3105	-60	5	-1.90	1410930120	450620	25.48	3175	3210	3070	4110	2220	3165	3131.09	6.55	0	-130601	3508	3336	3018	2846	2528	3422	2932	38	945	100	2080	5	1	38212949	1187	-258.75	2.86	12	1.18	-12.00	1087.00	3210	20231207	-3.27	737	20230615	321.30	3210	-3.27	20231207	737	321.30	20230615	3210	-3.27	20231207	737	321.30	20230615	0.52	N	323230	100	38 억	2501234	N	N	N	N
128	20231207	101002	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3110	-55	5	-1.74	1180581440	376079	21.27	3175	3210	3080	4110	2220	3165	3139.18	6.55	0	-114396	3508	3336	3018	2846	2528	3422	2932	38	945	100	2080	5	1	38212949	1188	-259.17	2.86	12	0.98	-12.00	1087.00	3210	20231207	-3.12	737	20230615	321.98	3210	-3.12	20231207	737	321.98	20230615	3210	-3.12	20231207	737	321.98	20230615	0.52	N	323230	100	38 억	2501234	N	N	N	N
129	20231207	091007	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3105	-60	5	-1.90	594834720	188826	10.68	3175	3195	3100	4110	2220	3165	3150.17	6.55	0	-36034	3508	3336	3018	2846	2528	3422	2932	38	945	100	2080	5	1	38212949	1187	-258.75	2.86	12	0.49	-12.00	1087.00	3195	20231207	-2.82	737	20230615	321.30	3195	-2.82	20231207	737	321.30	20230615	3195	-2.82	20231207	737	321.30	20230615	0.52	N	323230	100	38 억	2501234	N	N	N	N
130	20231206	160956	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3165	320	2	11.25	5310972295	1766908	277.64	2945	3190	2700	3695	1995	2845	3005.30	5.76	0	320014	2981	2912	2821	2752	2661	2947	2787	38	850	100	1870	5	1	38212949	1209	-263.75	2.91	12	4.62	-12.00	1087.00	3190	20231206	-0.78	737	20230615	329.44	3190	-0.78	20231206	737	329.44	20230615	3190	-0.78	20231206	737	329.44	20230615	0.50	N	323230	100	38 억	2199517	N	N	N	N
131	20231206	151012	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3125	280	2	9.84	4910163120	1640137	257.72	2945	3160	2700	3695	1995	2845	2993.75	5.76	0	316779	2981	2912	2821	2752	2661	2947	2787	38	850	100	1870	5	1	38212949	1194	-260.42	2.87	12	4.29	-12.00	1087.00	3160	20231206	-1.11	737	20230615	324.02	3160	-1.11	20231206	737	324.02	20230615	3160	-1.11	20231206	737	324.02	20230615	0.50	N	323230	100	38 억	2199517	N	N	N	N
132	20231206	141008	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3100	255	2	8.96	4330116770	1453777	228.44	2945	3160	2700	3695	1995	2845	2978.53	5.76	0	307043	2981	2912	2821	2752	2661	2947	2787	38	850	100	1870	5	1	38212949	1185	-258.33	2.85	12	3.80	-12.00	1087.00	3160	20231206	-1.90	737	20230615	320.62	3160	-1.90	20231206	737	320.62	20230615	3160	-1.90	20231206	737	320.62	20230615	0.50	N	323230	100	38 억	2199517	N	N	N	N
133	20231206	130956	57	100.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	N	3040	195	2	6.85	3354730550	1138557	178.91	2945	3060	2700	3695	1995	2845	2946.48	5.76	0	187740	2981	2912	2821	2752	2661	2947	2787	38	850	100	1870	5	1	38212949	1162	-253.33	2.80	12	2.98	-12.00	1087.00	3060	20231206	-0.65	737	20230615	312.48	3060	-0.65	20231206	737	312.48	20230615	3060	-0.65	20231206	737	312.48	20230615	0.50	N	323230	100	38 억	2199517	N	N	N	N
134	20231206	120952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2975	130	2	4.57	2398980045	819771	128.82	2945	3000	2700	3695	1995	2845	2926.40	5.76	0	57739	2981	2912	2821	2752	2661	2947	2787	38	850	100	1870	5	1	38212949	1137	-247.92	2.74	12	2.15	-12.00	1087.00	3025	20231128	-1.65	737	20230615	303.66	3025	-1.65	20231128	737	303.66	20230615	3025	-1.65	20231128	737	303.66	20230615	0.50	N	323230	100	38 억	2199517	N	N	N	N
135	20231206	111011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2945	100	2	3.51	1968865235	673736	105.87	2945	3000	2700	3695	1995	2845	2922.31	5.76	0	3325	2981	2912	2821	2752	2661	2947	2787	38	850	100	1870	5	1	38212949	1125	-245.42	2.71	12	1.76	-12.00	1087.00	3025	20231128	-2.64	737	20230615	299.59	3025	-2.64	20231128	737	299.59	20230615	3025	-2.64	20231128	737	299.59	20230615	0.50	N	323230	100	38 억	2199517	N	N	N	N
136	20231206	100959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2915	70	2	2.46	1658995710	568512	89.33	2945	3000	2700	3695	1995	2845	2918.14	5.76	0	-34259	2981	2912	2821	2752	2661	2947	2787	38	850	100	1870	5	1	38212949	1114	-242.92	2.68	12	1.49	-12.00	1087.00	3025	20231128	-3.64	737	20230615	295.52	3025	-3.64	20231128	737	295.52	20230615	3025	-3.64	20231128	737	295.52	20230615	0.50	N	323230	100	38 억	2199517	N	N	N	N
137	20231206	091001	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2960	115	2	4.04	612298705	211023	33.16	2945	2985	2700	3695	1995	2845	2901.57	5.76	0	8600	2981	2912	2821	2752	2661	2947	2787	38	850	100	1870	5	1	38212949	1131	-246.67	2.72	12	0.55	-12.00	1087.00	3025	20231128	-2.15	737	20230615	301.63	3025	-2.15	20231128	737	301.63	20230615	3025	-2.15	20231128	737	301.63	20230615	0.50	N	323230	100	38 억	2199517	N	N	N	N
138	20231205	161003	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2845	110	2	4.02	1791447410	635247	98.05	2750	2890	2730	3555	1915	2735	2820.06	5.71	0	19479	3071	2902	2711	2542	2351	2987	2627	38	820	100	1800	5	1	38212949	1087	-237.08	2.62	12	1.66	-12.00	1087.00	3025	20231128	-5.95	737	20230615	286.02	3025	-5.95	20231128	737	286.02	20230615	3025	-5.95	20231128	737	286.02	20230615	0.50	N	323230	100	38 억	2182111	N	N	N	N
139	20231205	151000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2790	55	2	2.01	1643290015	583179	90.02	2750	2890	2730	3555	1915	2735	2817.81	5.71	0	25132	3071	2902	2711	2542	2351	2987	2627	38	820	100	1800	5	1	38212949	1066	-232.50	2.57	12	1.53	-12.00	1087.00	3025	20231128	-7.77	737	20230615	278.56	3025	-7.77	20231128	737	278.56	20230615	3025	-7.77	20231128	737	278.56	20230615	0.50	N	323230	100	38 억	2182111	N	N	N	N
140	20231205	140959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2810	75	2	2.74	1474578020	522798	80.70	2750	2890	2730	3555	1915	2735	2820.55	5.71	0	46532	3071	2902	2711	2542	2351	2987	2627	38	820	100	1800	5	1	38212949	1074	-234.17	2.59	12	1.37	-12.00	1087.00	3025	20231128	-7.11	737	20230615	281.28	3025	-7.11	20231128	737	281.28	20230615	3025	-7.11	20231128	737	281.28	20230615	0.50	N	323230	100	38 억	2182111	N	N	N	N
141	20231205	130955	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2860	125	2	4.57	1390426335	493020	76.10	2750	2890	2730	3555	1915	2735	2820.22	5.71	0	56256	3071	2902	2711	2542	2351	2987	2627	38	820	100	1800	5	1	38212949	1093	-238.33	2.63	12	1.29	-12.00	1087.00	3025	20231128	-5.45	737	20230615	288.06	3025	-5.45	20231128	737	288.06	20230615	3025	-5.45	20231128	737	288.06	20230615	0.50	N	323230	100	38 억	2182111	N	N	N	N
142	20231205	120953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2855	120	2	4.39	1203875990	427886	66.05	2750	2870	2730	3555	1915	2735	2813.54	5.71	0	42055	3071	2902	2711	2542	2351	2987	2627	38	820	100	1800	5	1	38212949	1091	-237.92	2.63	12	1.12	-12.00	1087.00	3025	20231128	-5.62	737	20230615	287.38	3025	-5.62	20231128	737	287.38	20230615	3025	-5.62	20231128	737	287.38	20230615	0.50	N	323230	100	38 억	2182111	N	N	N	N
143	20231205	110953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2805	70	2	2.56	694074470	248196	38.31	2750	2870	2730	3555	1915	2735	2796.48	5.71	0	-8889	3071	2902	2711	2542	2351	2987	2627	38	820	100	1800	5	1	38212949	1072	-233.75	2.58	12	0.65	-12.00	1087.00	3025	20231128	-7.27	737	20230615	280.60	3025	-7.27	20231128	737	280.60	20230615	3025	-7.27	20231128	737	280.60	20230615	0.50	N	323230	100	38 억	2182111	N	N	N	N
144	20231205	100956	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2820	85	2	3.11	280863400	100944	15.58	2750	2870	2730	3555	1915	2735	2782.37	5.71	0	-11333	3071	2902	2711	2542	2351	2987	2627	38	820	100	1800	5	1	38212949	1078	-235.00	2.59	12	0.26	-12.00	1087.00	3025	20231128	-6.78	737	20230615	282.63	3025	-6.78	20231128	737	282.63	20230615	3025	-6.78	20231128	737	282.63	20230615	0.50	N	323230	100	38 억	2182111	N	N	N	N
145	20231205	090953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2755	20	2	0.73	104922430	37952	5.86	2750	2870	2730	3555	1915	2735	2764.61	5.71	0	-11900	3071	2902	2711	2542	2351	2987	2627	38	820	100	1800	5	1	38212949	1053	-229.58	2.53	12	0.10	-12.00	1087.00	3025	20231128	-8.93	737	20230615	273.81	3025	-8.93	20231128	737	273.81	20230615	3025	-8.93	20231128	737	273.81	20230615	0.50	N	323230	100	38 억	2182111	N	N	N	N
146	20231204	160950	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2735	25	2	0.92	1770637925	641702	174.10	2680	2880	2520	3520	1900	2710	2759.30	5.89	0	-70132	2836	2772	2676	2612	2516	2805	2645	38	810	100	1780	5	1	38212949	1045	-227.92	2.52	12	1.68	-12.00	1087.00	3025	20231128	-9.59	737	20230615	271.10	3025	-9.59	20231128	737	271.10	20230615	3025	-9.59	20231128	737	271.10	20230615	0.49	N	323230	100	38 억	2250483	N	N	N	N
147	20231204	150952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2730	20	2	0.74	1682660720	609361	165.33	2680	2880	2520	3520	1900	2710	2761.35	5.89	0	-62633	2836	2772	2676	2612	2516	2805	2645	38	810	100	1780	5	1	38212949	1043	-227.50	2.51	12	1.59	-12.00	1087.00	3025	20231128	-9.75	737	20230615	270.42	3025	-9.75	20231128	737	270.42	20230615	3025	-9.75	20231128	737	270.42	20230615	0.49	N	323230	100	38 억	2250483	N	N	N	N
148	20231204	140944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2730	20	2	0.74	1553991160	562173	152.53	2680	2880	2520	3520	1900	2710	2764.26	5.89	0	-52620	2836	2772	2676	2612	2516	2805	2645	38	810	100	1780	5	1	38212949	1043	-227.50	2.51	12	1.47	-12.00	1087.00	3025	20231128	-9.75	737	20230615	270.42	3025	-9.75	20231128	737	270.42	20230615	3025	-9.75	20231128	737	270.42	20230615	0.49	N	323230	100	38 억	2250483	N	N	N	N
149	20231204	130944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2715	5	2	0.18	1459500990	527279	143.06	2680	2880	2520	3520	1900	2710	2767.99	5.89	0	-40124	2836	2772	2676	2612	2516	2805	2645	38	810	100	1780	5	1	38212949	1037	-226.25	2.50	12	1.38	-12.00	1087.00	3025	20231128	-10.25	737	20230615	268.39	3025	-10.25	20231128	737	268.39	20230615	3025	-10.25	20231128	737	268.39	20230615	0.49	N	323230	100	38 억	2250483	N	N	N	N
150	20231204	120946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2815	105	2	3.87	1209111625	435792	118.24	2680	2880	2520	3520	1900	2710	2774.52	5.89	0	-35426	2836	2772	2676	2612	2516	2805	2645	38	810	100	1780	5	1	38212949	1076	-234.58	2.59	12	1.14	-12.00	1087.00	3025	20231128	-6.94	737	20230615	281.95	3025	-6.94	20231128	737	281.95	20230615	3025	-6.94	20231128	737	281.95	20230615	0.49	N	323230	100	38 억	2250483	N	N	N	N
151	20231204	110947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2820	110	2	4.06	938372590	340291	92.33	2680	2880	2520	3520	1900	2710	2757.56	5.89	0	11493	2836	2772	2676	2612	2516	2805	2645	38	810	100	1780	5	1	38212949	1078	-235.00	2.59	12	0.89	-12.00	1087.00	3025	20231128	-6.78	737	20230615	282.63	3025	-6.78	20231128	737	282.63	20230615	3025	-6.78	20231128	737	282.63	20230615	0.49	N	323230	100	38 억	2250483	N	N	N	N
152	20231204	100945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2810	100	2	3.69	536407800	198017	53.73	2680	2855	2520	3520	1900	2710	2708.90	5.89	0	3119	2836	2772	2676	2612	2516	2805	2645	38	810	100	1780	5	1	38212949	1074	-234.17	2.59	12	0.52	-12.00	1087.00	3025	20231128	-7.11	737	20230615	281.28	3025	-7.11	20231128	737	281.28	20230615	3025	-7.11	20231128	737	281.28	20230615	0.49	N	323230	100	38 억	2250483	N	N	N	N
153	20231204	090945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	0	3	0.00	208919215	79767	21.64	2680	2710	2520	3520	1900	2710	2619.12	5.89	0	13983	2836	2772	2676	2612	2516	2805	2645	38	810	100	1780	5	1	38212949	1036	-225.83	2.49	12	0.21	-12.00	1087.00	3025	20231128	-10.41	737	20230615	267.71	3025	-10.41	20231128	737	267.71	20230615	3025	-10.41	20231128	737	267.71	20230615	0.49	N	323230	100	38 억	2250483	N	N	N	N
154	20231201	160947	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2710	50	2	1.88	980496525	368478	60.07	2695	2740	2580	3455	1865	2660	2660.94	5.78	0	42850	2870	2765	2700	2595	2530	2745	2575	38	795	100	1750	5	1	38212949	1036	-225.83	2.49	12	0.96	-12.00	1087.00	3025	20231128	-10.41	737	20230615	267.71	3025	-10.41	20231128	737	267.71	20230615	3025	-10.41	20231128	737	267.71	20230615	0.53	N	323230	100	38 억	2209458	N	N	N	N
155	20231201	150944	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2730	70	2	2.63	927866525	349144	56.92	2695	2730	2580	3455	1865	2660	2657.55	5.78	0	46340	2870	2765	2700	2595	2530	2745	2575	38	795	100	1750	5	1	38212949	1043	-227.50	2.51	12	0.91	-12.00	1087.00	3025	20231128	-9.75	737	20230615	270.42	3025	-9.75	20231128	737	270.42	20230615	3025	-9.75	20231128	737	270.42	20230615	0.53	N	323230	100	38 억	2209458	N	N	N	N
156	20231201	140943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2685	25	2	0.94	652078705	246812	40.24	2695	2700	2580	3455	1865	2660	2642.01	5.78	0	11733	2870	2765	2700	2595	2530	2745	2575	38	795	100	1750	5	1	38212949	1026	-223.75	2.47	12	0.65	-12.00	1087.00	3025	20231128	-11.24	737	20230615	264.31	3025	-11.24	20231128	737	264.31	20230615	3025	-11.24	20231128	737	264.31	20230615	0.53	N	323230	100	38 억	2209458	N	N	N	N
157	20231201	130946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2645	-15	5	-0.56	587814615	222556	36.28	2695	2700	2580	3455	1865	2660	2641.20	5.78	0	11955	2870	2765	2700	2595	2530	2745	2575	38	795	100	1750	5	1	38212949	1011	-220.42	2.43	12	0.58	-12.00	1087.00	3025	20231128	-12.56	737	20230615	258.89	3025	-12.56	20231128	737	258.89	20230615	3025	-12.56	20231128	737	258.89	20230615	0.53	N	323230	100	38 억	2209458	N	N	N	N
158	20231201	120951	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2640	-20	5	-0.75	568135455	215115	35.07	2695	2700	2580	3455	1865	2660	2641.08	5.78	0	12180	2870	2765	2700	2595	2530	2745	2575	38	795	100	1750	5	1	38212949	1009	-220.00	2.43	12	0.56	-12.00	1087.00	3025	20231128	-12.73	737	20230615	258.21	3025	-12.73	20231128	737	258.21	20230615	3025	-12.73	20231128	737	258.21	20230615	0.53	N	323230	100	38 억	2209458	N	N	N	N
159	20231201	110946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	-30	5	-1.13	393515765	148287	24.17	2695	2700	2615	3455	1865	2660	2653.74	5.78	0	14637	2870	2765	2700	2595	2530	2745	2575	38	795	100	1750	5	1	38212949	1005	-219.17	2.42	12	0.39	-12.00	1087.00	3025	20231128	-13.06	737	20230615	256.85	3025	-13.06	20231128	737	256.85	20230615	3025	-13.06	20231128	737	256.85	20230615	0.53	N	323230	100	38 억	2209458	N	N	N	N
160	20231201	100953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2630	-30	5	-1.13	241335170	90855	14.81	2695	2700	2630	3455	1865	2660	2656.27	5.78	0	-13258	2870	2765	2700	2595	2530	2745	2575	38	795	100	1750	5	1	38212949	1005	-219.17	2.42	12	0.24	-12.00	1087.00	3025	20231128	-13.06	737	20230615	256.85	3025	-13.06	20231128	737	256.85	20230615	3025	-13.06	20231128	737	256.85	20230615	0.53	N	323230	100	38 억	2209458	N	N	N	N
161	20231201	090942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	2660	0	3	0.00	86373750	32418	5.28	2695	2700	2630	3455	1865	2660	2664.38	5.78	0	-364	2870	2765	2700	2595	2530	2745	2575	38	795	100	1750	5	1	38212949	1016	-221.67	2.45	12	0.08	-12.00	1087.00	3025	20231128	-12.07	737	20230615	260.92	3025	-12.07	20231128	737	260.92	20230615	3025	-12.07	20231128	737	260.92	20230615	0.53	N	323230	100	38 억	2209458	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History