KissMeData/008290/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

67 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	20241231	160238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	1130	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	917467	N	N	N	N
3	20241231	150240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	1130	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	917467	N	N	N	N
4	20241231	140238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	1130	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	917467	N	N	N	N
5	20241231	130238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	1130	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	917467	N	N	N	N
6	20241231	120238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	1130	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	917467	N	N	N	N
7	20241231	110238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	1130	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	917467	N	N	N	N
8	20241231	100240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	1130	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	917467	N	N	N	N
9	20241231	090240	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	1130	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	917467	N	N	N	N
10	20241230	160237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30959998	68668	112.91	454	461	441	590	318	454	450.87	2.25	0	1130	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	916337	N	N	N	N
11	20241230	150239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	30343465	67307	110.67	454	461	441	590	318	454	450.82	2.25	0	1338	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.17	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	916337	N	N	N	N
12	20241230	140238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	452	-2	5	-0.44	27974406	62075	102.07	454	461	441	590	318	454	450.65	2.25	0	1360	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.95	1.50	12	0.15	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	850	-46.82	20240730	425	6.35	20241210	850	-46.82	20240730	425	6.35	20241210	N	008290	500	203 억	916337	N	N	N	N
13	20241230	130238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	452	-2	5	-0.44	27922470	61960	101.88	454	461	441	590	318	454	450.65	2.25	0	1370	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.95	1.50	12	0.15	-65.00	301.00	850	20240730	-46.82	425	20241210	6.35	850	-46.82	20240730	425	6.35	20241210	850	-46.82	20240730	425	6.35	20241210	N	008290	500	203 억	916337	N	N	N	N
14	20241230	120237	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	453	-1	5	-0.22	25765248	57118	93.91	454	461	441	590	318	454	451.09	2.25	0	1001	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.97	1.50	12	0.14	-65.00	301.00	850	20240730	-46.71	425	20241210	6.59	850	-46.71	20240730	425	6.59	20241210	850	-46.71	20240730	425	6.59	20241210	N	008290	500	203 억	916337	N	N	N	N
15	20241230	110238	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	451	-3	5	-0.66	25251514	55981	92.05	454	461	441	590	318	454	451.07	2.25	0	2001	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	184	-6.94	1.50	12	0.14	-65.00	301.00	850	20240730	-46.94	425	20241210	6.12	850	-46.94	20240730	425	6.12	20241210	850	-46.94	20240730	425	6.12	20241210	N	008290	500	203 억	916337	N	N	N	N
16	20241230	100239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	448	-6	5	-1.32	21837626	48298	79.41	454	461	441	590	318	454	452.14	2.25	0	1498	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	182	-6.89	1.49	12	0.12	-65.00	301.00	850	20240730	-47.29	425	20241210	5.41	850	-47.29	20240730	425	5.41	20241210	850	-47.29	20240730	425	5.41	20241210	N	008290	500	203 억	916337	N	N	N	N
17	20241230	090239	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	459	5	2	1.10	17802099	39215	64.48	454	461	449	590	318	454	453.96	2.25	0	-318	484	468	461	445	438	465	442	203	136	500	290	1	1	40693679	187	-7.06	1.52	12	0.10	-65.00	301.00	850	20240730	-46.00	425	20241210	8.00	850	-46.00	20240730	425	8.00	20241210	850	-46.00	20240730	425	8.00	20241210	N	008290	500	203 억	916337	N	N	N	N
18	20241227	160237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	454	-23	5	-4.82	28369432	60819	63.19	477	477	454	620	334	477	466.46	2.25	0	473	510	493	474	457	438	484	448	203	143	500	310	1	1	40693679	185	-6.98	1.51	12	0.15	-65.00	301.00	850	20240730	-46.59	425	20241210	6.82	850	-46.59	20240730	425	6.82	20241210	850	-46.59	20240730	425	6.82	20241210	N	008290	500	203 억	915864	N	N	N	N
19	20241227	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	456	-21	5	-4.40	23747740	50649	52.63	477	477	455	620	334	477	468.87	2.25	0	956	510	493	474	457	438	484	448	203	143	500	310	1	1	40693679	186	-7.02	1.51	12	0.12	-65.00	301.00	850	20240730	-46.35	425	20241210	7.29	850	-46.35	20240730	425	7.29	20241210	850	-46.35	20240730	425	7.29	20241210	N	008290	500	203 억	915864	N	N	N	N
20	20241227	140239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	457	-20	5	-4.19	22006897	46832	48.66	477	477	457	620	334	477	469.91	2.25	0	540	510	493	474	457	438	484	448	203	143	500	310	1	1	40693679	186	-7.03	1.52	12	0.12	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	850	-46.24	20240730	425	7.53	20241210	850	-46.24	20240730	425	7.53	20241210	N	008290	500	203 억	915864	N	N	N	N
21	20241227	130238	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	458	-19	5	-3.98	20710133	44005	45.72	477	477	458	620	334	477	470.63	2.25	0	318	510	493	474	457	438	484	448	203	143	500	310	1	1	40693679	186	-7.05	1.52	12	0.11	-65.00	301.00	850	20240730	-46.12	425	20241210	7.76	850	-46.12	20240730	425	7.76	20241210	850	-46.12	20240730	425	7.76	20241210	N	008290	500	203 억	915864	N	N	N	N
22	20241227	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	466	-11	5	-2.31	20096734	42669	44.33	477	477	461	620	334	477	470.99	2.25	0	450	510	493	474	457	438	484	448	203	143	500	310	1	1	40693679	190	-7.17	1.55	12	0.10	-65.00	301.00	850	20240730	-45.18	425	20241210	9.65	850	-45.18	20240730	425	9.65	20241210	850	-45.18	20240730	425	9.65	20241210	N	008290	500	203 억	915864	N	N	N	N
23	20241227	110237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	471	-6	5	-1.26	16054813	33962	35.29	477	477	461	620	334	477	472.73	2.25	0	477	510	493	474	457	438	484	448	203	143	500	310	1	1	40693679	192	-7.25	1.56	12	0.08	-65.00	301.00	850	20240730	-44.59	425	20241210	10.82	850	-44.59	20240730	425	10.82	20241210	850	-44.59	20240730	425	10.82	20241210	N	008290	500	203 억	915864	N	N	N	N
24	20241227	100237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	468	-9	5	-1.89	15232192	32201	33.46	477	477	461	620	334	477	473.03	2.25	0	580	510	493	474	457	438	484	448	203	143	500	310	1	1	40693679	190	-7.20	1.55	12	0.08	-65.00	301.00	850	20240730	-44.94	425	20241210	10.12	850	-44.94	20240730	425	10.12	20241210	850	-44.94	20240730	425	10.12	20241210	N	008290	500	203 억	915864	N	N	N	N
25	20241227	090239	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	471	-6	5	-1.26	11211235	23511	24.43	477	477	471	620	334	477	476.85	2.25	0	-1012	510	493	474	457	438	484	448	203	143	500	310	1	1	40693679	192	-7.25	1.56	12	0.06	-65.00	301.00	850	20240730	-44.59	425	20241210	10.82	850	-44.59	20240730	425	10.82	20241210	850	-44.59	20240730	425	10.82	20241210	N	008290	500	203 억	915864	N	N	N	N
26	20241226	160237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	477	-11	5	-2.25	45928070	96245	124.34	488	491	455	634	342	488	477.20	2.26	0	-4171	502	494	483	475	464	499	480	203	146	500	320	1	1	40693679	194	-7.34	1.58	12	0.24	-65.00	301.00	850	20240730	-43.88	425	20241210	12.24	850	-43.88	20240730	425	12.24	20241210	850	-43.88	20240730	425	12.24	20241210	N	008290	500	203 억	920035	N	N	N	N
27	20241226	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	473	-15	5	-3.07	40619417	84775	109.52	488	491	468	634	342	488	479.14	2.26	0	-4756	502	494	483	475	464	499	480	203	146	500	320	1	1	40693679	192	-7.28	1.57	12	0.21	-65.00	301.00	850	20240730	-44.35	425	20241210	11.29	850	-44.35	20240730	425	11.29	20241210	850	-44.35	20240730	425	11.29	20241210	N	008290	500	203 억	920035	N	N	N	N
28	20241226	140236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	477	-11	5	-2.25	31887298	66161	85.47	488	491	472	634	342	488	481.97	2.26	0	-4756	502	494	483	475	464	499	480	203	146	500	320	1	1	40693679	194	-7.34	1.58	12	0.16	-65.00	301.00	850	20240730	-43.88	425	20241210	12.24	850	-43.88	20240730	425	12.24	20241210	850	-43.88	20240730	425	12.24	20241210	N	008290	500	203 억	920035	N	N	N	N
29	20241226	130237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	477	-11	5	-2.25	31887298	66161	85.47	488	491	472	634	342	488	481.97	2.26	0	-4756	502	494	483	475	464	499	480	203	146	500	320	1	1	40693679	194	-7.34	1.58	12	0.16	-65.00	301.00	850	20240730	-43.88	425	20241210	12.24	850	-43.88	20240730	425	12.24	20241210	850	-43.88	20240730	425	12.24	20241210	N	008290	500	203 억	920035	N	N	N	N
30	20241226	120237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	478	-10	5	-2.05	27901003	57733	74.58	488	491	474	634	342	488	483.28	2.26	0	-4455	502	494	483	475	464	499	480	203	146	500	320	1	1	40693679	195	-7.35	1.59	12	0.14	-65.00	301.00	850	20240730	-43.76	425	20241210	12.47	850	-43.76	20240730	425	12.47	20241210	850	-43.76	20240730	425	12.47	20241210	N	008290	500	203 억	920035	N	N	N	N
31	20241226	110236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	487	-1	5	-0.20	16953091	34751	44.89	488	491	481	634	342	488	487.84	2.26	0	-4296	502	494	483	475	464	499	480	203	146	500	320	1	1	40693679	198	-7.49	1.62	12	0.09	-65.00	301.00	850	20240730	-42.71	425	20241210	14.59	850	-42.71	20240730	425	14.59	20241210	850	-42.71	20240730	425	14.59	20241210	N	008290	500	203 억	920035	N	N	N	N
32	20241226	100236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	482	-6	5	-1.23	16951143	34747	44.89	488	491	481	634	342	488	487.84	2.26	0	-4296	502	494	483	475	464	499	480	203	146	500	320	1	1	40693679	196	-7.42	1.60	12	0.09	-65.00	301.00	850	20240730	-43.29	425	20241210	13.41	850	-43.29	20240730	425	13.41	20241210	850	-43.29	20240730	425	13.41	20241210	N	008290	500	203 억	920035	N	N	N	N
33	20241226	090236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	491	3	2	0.61	15648643	32067	41.43	488	491	487	634	342	488	488.00	2.26	0	-4243	502	494	483	475	464	499	480	203	146	500	320	1	1	40693679	200	-7.55	1.63	12	0.08	-65.00	301.00	850	20240730	-42.24	425	20241210	15.53	850	-42.24	20240730	425	15.53	20241210	850	-42.24	20240730	425	15.53	20241210	N	008290	500	203 억	920035	N	N	N	N
34	20241224	160236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	488	12	2	2.52	37052950	77407	109.98	478	491	472	618	334	476	478.68	2.26	0	-569	540	507	486	453	432	497	443	203	142	500	310	1	1	40693679	199	-7.51	1.62	12	0.19	-65.00	301.00	850	20240730	-42.59	425	20241210	14.82	850	-42.59	20240730	425	14.82	20241210	850	-42.59	20240730	425	14.82	20241210	N	008290	500	203 억	920604	N	N	N	N
35	20241224	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	479	3	2	0.63	35367190	73907	105.01	478	491	472	618	334	476	478.54	2.26	0	-598	540	507	486	453	432	497	443	203	142	500	310	1	1	40693679	195	-7.37	1.59	12	0.18	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	850	-43.65	20240730	425	12.71	20241210	850	-43.65	20240730	425	12.71	20241210	N	008290	500	203 억	920604	N	N	N	N
36	20241224	140235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	472	-4	5	-0.84	34255524	71561	101.67	478	491	472	618	334	476	478.69	2.26	0	-598	540	507	486	453	432	497	443	203	142	500	310	1	1	40693679	192	-7.26	1.57	12	0.18	-65.00	301.00	850	20240730	-44.47	425	20241210	11.06	850	-44.47	20240730	425	11.06	20241210	850	-44.47	20240730	425	11.06	20241210	N	008290	500	203 억	920604	N	N	N	N
37	20241224	130236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	480	4	2	0.84	28299400	59048	83.90	478	491	476	618	334	476	479.26	2.26	0	-598	540	507	486	453	432	497	443	203	142	500	310	1	1	40693679	195	-7.38	1.59	12	0.15	-65.00	301.00	850	20240730	-43.53	425	20241210	12.94	850	-43.53	20240730	425	12.94	20241210	850	-43.53	20240730	425	12.94	20241210	N	008290	500	203 억	920604	N	N	N	N
38	20241224	120235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	477	1	2	0.21	16000588	33238	47.22	478	491	476	618	334	476	481.39	2.26	0	12	540	507	486	453	432	497	443	203	142	500	310	1	1	40693679	194	-7.34	1.58	12	0.08	-65.00	301.00	850	20240730	-43.88	425	20241210	12.24	850	-43.88	20240730	425	12.24	20241210	850	-43.88	20240730	425	12.24	20241210	N	008290	500	203 억	920604	N	N	N	N
39	20241224	110237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	482	6	2	1.26	12362932	25657	36.45	478	491	476	618	334	476	481.85	2.26	0	553	540	507	486	453	432	497	443	203	142	500	310	1	1	40693679	196	-7.42	1.60	12	0.06	-65.00	301.00	850	20240730	-43.29	425	20241210	13.41	850	-43.29	20240730	425	13.41	20241210	850	-43.29	20240730	425	13.41	20241210	N	008290	500	203 억	920604	N	N	N	N
40	20241224	100236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	489	13	2	2.73	10534940	21882	31.09	478	491	476	618	334	476	481.44	2.26	0	-1187	540	507	486	453	432	497	443	203	142	500	310	1	1	40693679	199	-7.52	1.62	12	0.05	-65.00	301.00	850	20240730	-42.47	425	20241210	15.06	850	-42.47	20240730	425	15.06	20241210	850	-42.47	20240730	425	15.06	20241210	N	008290	500	203 억	920604	N	N	N	N
41	20241224	090237	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	477	1	2	0.21	6909096	14462	20.55	478	487	476	618	334	476	477.74	2.26	0	-1185	540	507	486	453	432	497	443	203	142	500	310	1	1	40693679	194	-7.34	1.58	12	0.04	-65.00	301.00	850	20240730	-43.88	425	20241210	12.24	850	-43.88	20240730	425	12.24	20241210	850	-43.88	20240730	425	12.24	20241210	N	008290	500	203 억	920604	N	N	N	N
42	20241223	160235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	476	-3	5	-0.63	33489076	70283	175.98	479	519	465	622	336	479	476.49	2.26	0	667	502	490	481	469	460	486	465	203	143	500	310	1	1	40693679	194	-7.32	1.58	12	0.17	-65.00	301.00	850	20240730	-44.00	425	20241210	12.00	850	-44.00	20240730	425	12.00	20241210	850	-44.00	20240730	425	12.00	20241210	N	008290	500	203 억	921483	N	N	N	N
43	20241223	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	473	-6	5	-1.25	31116666	65298	163.49	479	519	465	622	336	479	476.53	2.26	0	680	502	490	481	469	460	486	465	203	143	500	310	1	1	40693679	192	-7.28	1.57	12	0.16	-65.00	301.00	850	20240730	-44.35	425	20241210	11.29	850	-44.35	20240730	425	11.29	20241210	850	-44.35	20240730	425	11.29	20241210	N	008290	500	203 억	921483	N	N	N	N
44	20241223	140234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	475	-4	5	-0.84	29002247	60844	152.34	479	519	465	622	336	479	476.67	2.26	0	680	502	490	481	469	460	486	465	203	143	500	310	1	1	40693679	193	-7.31	1.58	12	0.15	-65.00	301.00	850	20240730	-44.12	425	20241210	11.76	850	-44.12	20240730	425	11.76	20241210	850	-44.12	20240730	425	11.76	20241210	N	008290	500	203 억	921483	N	N	N	N
45	20241223	130235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	475	-4	5	-0.84	27989208	58703	146.98	479	519	465	622	336	479	476.79	2.26	0	-866	502	490	481	469	460	486	465	203	143	500	310	1	1	40693679	193	-7.31	1.58	12	0.14	-65.00	301.00	850	20240730	-44.12	425	20241210	11.76	850	-44.12	20240730	425	11.76	20241210	850	-44.12	20240730	425	11.76	20241210	N	008290	500	203 억	921483	N	N	N	N
46	20241223	120235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	476	-3	5	-0.63	27774873	58251	145.85	479	519	465	622	336	479	476.81	2.26	0	-866	502	490	481	469	460	486	465	203	143	500	310	1	1	40693679	194	-7.32	1.58	12	0.14	-65.00	301.00	850	20240730	-44.00	425	20241210	12.00	850	-44.00	20240730	425	12.00	20241210	850	-44.00	20240730	425	12.00	20241210	N	008290	500	203 억	921483	N	N	N	N
47	20241223	110235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	476	-3	5	-0.63	27275053	57199	143.22	479	519	465	622	336	479	476.84	2.26	0	-219	502	490	481	469	460	486	465	203	143	500	310	1	1	40693679	194	-7.32	1.58	12	0.14	-65.00	301.00	850	20240730	-44.00	425	20241210	12.00	850	-44.00	20240730	425	12.00	20241210	850	-44.00	20240730	425	12.00	20241210	N	008290	500	203 억	921483	N	N	N	N
48	20241223	100235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	470	-9	5	-1.88	22654261	47274	118.37	479	519	466	622	336	479	479.21	2.26	0	-246	502	490	481	469	460	486	465	203	143	500	310	1	1	40693679	191	-7.23	1.56	12	0.12	-65.00	301.00	850	20240730	-44.71	425	20241210	10.59	850	-44.71	20240730	425	10.59	20241210	850	-44.71	20240730	425	10.59	20241210	N	008290	500	203 억	921483	N	N	N	N
49	20241223	090235	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	519	40	2	8.35	6231177	12783	32.01	479	519	479	622	336	479	487.46	2.26	0	-1093	502	490	481	469	460	486	465	203	143	500	310	1	1	40693679	211	-7.98	1.72	12	0.03	-65.00	301.00	850	20240730	-38.94	425	20241210	22.12	850	-38.94	20240730	425	22.12	20241210	850	-38.94	20240730	425	22.12	20241210	N	008290	500	203 억	921483	Y	N	N	N
50	20241220	160234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	479	-14	5	-2.84	19490587	39939	31.25	493	493	472	640	346	493	488.01	2.27	0	-2200	516	504	488	476	460	510	482	203	147	500	320	1	1	40693679	195	-7.37	1.59	12	0.10	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	850	-43.65	20240730	425	12.71	20241210	850	-43.65	20240730	425	12.71	20241210	N	008290	500	203 억	923683	N	N	N	N
51	20241220	150234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	478	-15	5	-3.04	18608559	38089	29.80	493	493	472	640	346	493	488.55	2.27	0	-1833	516	504	488	476	460	510	482	203	147	500	320	1	1	40693679	195	-7.35	1.59	12	0.09	-65.00	301.00	850	20240730	-43.76	425	20241210	12.47	850	-43.76	20240730	425	12.47	20241210	850	-43.76	20240730	425	12.47	20241210	N	008290	500	203 억	923683	N	N	N	N
52	20241220	140234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	478	-15	5	-3.04	17129964	34965	27.35	493	493	472	640	346	493	489.92	2.27	0	-2396	516	504	488	476	460	510	482	203	147	500	320	1	1	40693679	195	-7.35	1.59	12	0.09	-65.00	301.00	850	20240730	-43.76	425	20241210	12.47	850	-43.76	20240730	425	12.47	20241210	850	-43.76	20240730	425	12.47	20241210	N	008290	500	203 억	923683	N	N	N	N
53	20241220	130234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	480	-13	5	-2.64	16436766	33512	26.22	493	493	472	640	346	493	490.47	2.27	0	-1578	516	504	488	476	460	510	482	203	147	500	320	1	1	40693679	195	-7.38	1.59	12	0.08	-65.00	301.00	850	20240730	-43.53	425	20241210	12.94	850	-43.53	20240730	425	12.94	20241210	850	-43.53	20240730	425	12.94	20241210	N	008290	500	203 억	923683	N	N	N	N
54	20241220	120233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	480	-13	5	-2.64	16039961	32683	25.57	493	493	472	640	346	493	490.77	2.27	0	-1578	516	504	488	476	460	510	482	203	147	500	320	1	1	40693679	195	-7.38	1.59	12	0.08	-65.00	301.00	850	20240730	-43.53	425	20241210	12.94	850	-43.53	20240730	425	12.94	20241210	850	-43.53	20240730	425	12.94	20241210	N	008290	500	203 억	923683	N	N	N	N
55	20241220	110232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	482	-11	5	-2.23	14400751	29268	22.90	493	493	472	640	346	493	492.03	2.27	0	-1523	516	504	488	476	460	510	482	203	147	500	320	1	1	40693679	196	-7.42	1.60	12	0.07	-65.00	301.00	850	20240730	-43.29	425	20241210	13.41	850	-43.29	20240730	425	13.41	20241210	850	-43.29	20240730	425	13.41	20241210	N	008290	500	203 억	923683	N	N	N	N
56	20241220	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	485	-8	5	-1.62	14317240	29095	22.76	493	493	472	640	346	493	492.09	2.27	0	-1481	516	504	488	476	460	510	482	203	147	500	320	1	1	40693679	197	-7.46	1.61	12	0.07	-65.00	301.00	850	20240730	-42.94	425	20241210	14.12	850	-42.94	20240730	425	14.12	20241210	850	-42.94	20240730	425	14.12	20241210	N	008290	500	203 억	923683	N	N	N	N
57	20241220	090234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	488	-5	5	-1.01	12305344	24964	19.53	493	493	482	640	346	493	492.92	2.27	0	-1372	516	504	488	476	460	510	482	203	147	500	320	1	1	40693679	199	-7.51	1.62	12	0.06	-65.00	301.00	850	20240730	-42.59	425	20241210	14.82	850	-42.59	20240730	425	14.82	20241210	850	-42.59	20240730	425	14.82	20241210	N	008290	500	203 억	923683	N	N	N	N
58	20241219	160234	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	493	21	2	4.45	61198626	125838	230.55	472	500	472	613	331	472	486.33	2.26	0	2045	483	477	471	465	459	480	468	203	141	500	310	1	1	40693679	201	-7.58	1.64	12	0.31	-65.00	301.00	850	20240730	-42.00	425	20241210	16.00	850	-42.00	20240730	425	16.00	20241210	850	-42.00	20240730	425	16.00	20241210	N	008290	500	203 억	921006	N	N	N	N
59	20241219	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	499	27	2	5.72	57884031	119090	218.19	472	500	472	613	331	472	486.05	2.26	0	4030	483	477	471	465	459	480	468	203	141	500	310	1	1	40693679	203	-7.68	1.66	12	0.29	-65.00	301.00	850	20240730	-41.29	425	20241210	17.41	850	-41.29	20240730	425	17.41	20241210	850	-41.29	20240730	425	17.41	20241210	N	008290	500	203 억	921006	N	N	N	N
60	20241219	140233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	483	11	2	2.33	53838165	110875	203.13	472	500	472	613	331	472	485.58	2.26	0	4030	483	477	471	465	459	480	468	203	141	500	310	1	1	40693679	197	-7.43	1.60	12	0.27	-65.00	301.00	850	20240730	-43.18	425	20241210	13.65	850	-43.18	20240730	425	13.65	20241210	850	-43.18	20240730	425	13.65	20241210	N	008290	500	203 억	921006	N	N	N	N
61	20241219	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	482	10	2	2.12	50526144	104008	190.55	472	500	472	613	331	472	485.79	2.26	0	3541	483	477	471	465	459	480	468	203	141	500	310	1	1	40693679	196	-7.42	1.60	12	0.26	-65.00	301.00	850	20240730	-43.29	425	20241210	13.41	850	-43.29	20240730	425	13.41	20241210	850	-43.29	20240730	425	13.41	20241210	N	008290	500	203 억	921006	N	N	N	N
62	20241219	120233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	486	14	2	2.97	46128948	94862	173.80	472	500	472	613	331	472	486.27	2.26	0	3164	483	477	471	465	459	480	468	203	141	500	310	1	1	40693679	198	-7.48	1.61	12	0.23	-65.00	301.00	850	20240730	-42.82	425	20241210	14.35	850	-42.82	20240730	425	14.35	20241210	850	-42.82	20240730	425	14.35	20241210	N	008290	500	203 억	921006	N	N	N	N
63	20241219	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	493	21	2	4.45	40602858	83549	153.07	472	500	472	613	331	472	485.98	2.26	0	2735	483	477	471	465	459	480	468	203	141	500	310	1	1	40693679	201	-7.58	1.64	12	0.21	-65.00	301.00	850	20240730	-42.00	425	20241210	16.00	850	-42.00	20240730	425	16.00	20241210	850	-42.00	20240730	425	16.00	20241210	N	008290	500	203 억	921006	N	N	N	N
64	20241219	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	484	12	2	2.54	16209566	33618	61.59	472	492	472	613	331	472	482.17	2.26	0	-2164	483	477	471	465	459	480	468	203	141	500	310	1	1	40693679	197	-7.45	1.61	12	0.08	-65.00	301.00	850	20240730	-43.06	425	20241210	13.88	850	-43.06	20240730	425	13.88	20241210	850	-43.06	20240730	425	13.88	20241210	N	008290	500	203 억	921006	N	N	N	N
65	20241219	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	487	15	2	3.18	2074899	4371	8.01	472	487	472	613	331	472	474.70	2.26	0	-1158	483	477	471	465	459	480	468	203	141	500	310	1	1	40693679	198	-7.49	1.62	12	0.01	-65.00	301.00	850	20240730	-42.71	425	20241210	14.59	850	-42.71	20240730	425	14.59	20241210	850	-42.71	20240730	425	14.59	20241210	N	008290	500	203 억	921006	N	N	N	N
66	20241218	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	472	2	2	0.43	25661775	54582	61.40	470	477	465	611	329	470	470.15	2.27	0	-1413	490	480	473	463	456	478	461	203	141	500	310	1	1	40693679	192	-7.26	1.57	12	0.13	-65.00	301.00	850	20240730	-44.47	425	20241210	11.06	850	-44.47	20240730	425	11.06	20241210	850	-44.47	20240730	425	11.06	20241210	N	008290	500	203 억	922419	N	N	N	N
67	20241218	150233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	471	1	2	0.21	22241902	47291	53.19	470	477	465	611	329	470	470.32	2.27	0	-1362	490	480	473	463	456	478	461	203	141	500	310	1	1	40693679	192	-7.25	1.56	12	0.12	-65.00	301.00	850	20240730	-44.59	425	20241210	10.82	850	-44.59	20240730	425	10.82	20241210	850	-44.59	20240730	425	10.82	20241210	N	008290	500	203 억	922419	N	N	N	N
68	20241218	140232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	471	1	2	0.21	20590959	43779	49.24	470	477	465	611	329	470	470.34	2.27	0	-1362	490	480	473	463	456	478	461	203	141	500	310	1	1	40693679	192	-7.25	1.56	12	0.11	-65.00	301.00	850	20240730	-44.59	425	20241210	10.82	850	-44.59	20240730	425	10.82	20241210	850	-44.59	20240730	425	10.82	20241210	N	008290	500	203 억	922419	N	N	N	N
69	20241218	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	472	2	2	0.43	18529657	39405	44.32	470	477	465	611	329	470	470.24	2.27	0	-3270	490	480	473	463	456	478	461	203	141	500	310	1	1	40693679	192	-7.26	1.57	12	0.10	-65.00	301.00	850	20240730	-44.47	425	20241210	11.06	850	-44.47	20240730	425	11.06	20241210	850	-44.47	20240730	425	11.06	20241210	N	008290	500	203 억	922419	N	N	N	N
70	20241218	120233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	470	0	3	0.00	17553358	37330	41.99	470	477	465	611	329	470	470.22	2.27	0	-3237	490	480	473	463	456	478	461	203	141	500	310	1	1	40693679	191	-7.23	1.56	12	0.09	-65.00	301.00	850	20240730	-44.71	425	20241210	10.59	850	-44.71	20240730	425	10.59	20241210	850	-44.71	20240730	425	10.59	20241210	N	008290	500	203 억	922419	N	N	N	N
71	20241218	110233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	470	0	3	0.00	17312248	36817	41.41	470	477	465	611	329	470	470.22	2.27	0	-3237	490	480	473	463	456	478	461	203	141	500	310	1	1	40693679	191	-7.23	1.56	12	0.09	-65.00	301.00	850	20240730	-44.71	425	20241210	10.59	850	-44.71	20240730	425	10.59	20241210	850	-44.71	20240730	425	10.59	20241210	N	008290	500	203 억	922419	N	N	N	N
72	20241218	100233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	469	-1	5	-0.21	16590688	35280	39.68	470	477	465	611	329	470	470.26	2.27	0	-2713	490	480	473	463	456	478	461	203	141	500	310	1	1	40693679	191	-7.22	1.56	12	0.09	-65.00	301.00	850	20240730	-44.82	425	20241210	10.35	850	-44.82	20240730	425	10.35	20241210	850	-44.82	20240730	425	10.35	20241210	N	008290	500	203 억	922419	N	N	N	N
73	20241218	090233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	476	6	2	1.28	12609863	26822	30.17	470	477	470	611	329	470	470.13	2.27	0	-209	490	480	473	463	456	478	461	203	141	500	310	1	1	40693679	194	-7.32	1.58	12	0.07	-65.00	301.00	850	20240730	-44.00	425	20241210	12.00	850	-44.00	20240730	425	12.00	20241210	850	-44.00	20240730	425	12.00	20241210	N	008290	500	203 억	922419	N	N	N	N
74	20241217	160232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	470	-1	5	-0.21	41837916	88822	45.38	470	483	466	612	330	471	471.03	2.26	0	1381	523	496	473	446	423	485	435	203	141	500	310	1	1	40693679	191	-7.23	1.56	12	0.22	-65.00	301.00	850	20240730	-44.71	425	20241210	10.59	850	-44.71	20240730	425	10.59	20241210	850	-44.71	20240730	425	10.59	20241210	N	008290	500	203 억	921011	N	N	N	N
75	20241217	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	472	1	2	0.21	41605775	88329	45.12	470	483	466	612	330	471	471.03	2.26	0	1533	523	496	473	446	423	485	435	203	141	500	310	1	1	40693679	192	-7.26	1.57	12	0.22	-65.00	301.00	850	20240730	-44.47	425	20241210	11.06	850	-44.47	20240730	425	11.06	20241210	850	-44.47	20240730	425	11.06	20241210	N	008290	500	203 억	921011	N	N	N	N
76	20241217	140233	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	472	1	2	0.21	39727422	84341	43.09	470	483	466	612	330	471	471.03	2.26	0	1709	523	496	473	446	423	485	435	203	141	500	310	1	1	40693679	192	-7.26	1.57	12	0.21	-65.00	301.00	850	20240730	-44.47	425	20241210	11.06	850	-44.47	20240730	425	11.06	20241210	850	-44.47	20240730	425	11.06	20241210	N	008290	500	203 억	921011	N	N	N	N
77	20241217	130228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	471	0	3	0.00	38724621	82217	42.00	470	483	466	612	330	471	471.01	2.26	0	1833	523	496	473	446	423	485	435	203	141	500	310	1	1	40693679	192	-7.25	1.56	12	0.20	-65.00	301.00	850	20240730	-44.59	425	20241210	10.82	850	-44.59	20240730	425	10.82	20241210	850	-44.59	20240730	425	10.82	20241210	N	008290	500	203 억	921011	N	N	N	N
78	20241217	120232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	471	0	3	0.00	37987065	80650	41.20	470	483	466	612	330	471	471.01	2.26	0	1805	523	496	473	446	423	485	435	203	141	500	310	1	1	40693679	192	-7.25	1.56	12	0.20	-65.00	301.00	850	20240730	-44.59	425	20241210	10.82	850	-44.59	20240730	425	10.82	20241210	850	-44.59	20240730	425	10.82	20241210	N	008290	500	203 억	921011	N	N	N	N
79	20241217	110232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	470	-1	5	-0.21	37122321	78814	40.26	470	483	466	612	330	471	471.01	2.26	0	1986	523	496	473	446	423	485	435	203	141	500	310	1	1	40693679	191	-7.23	1.56	12	0.19	-65.00	301.00	850	20240730	-44.71	425	20241210	10.59	850	-44.71	20240730	425	10.59	20241210	850	-44.71	20240730	425	10.59	20241210	N	008290	500	203 억	921011	N	N	N	N
80	20241217	100232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	471	0	3	0.00	32411593	68724	35.11	470	483	466	612	330	471	471.62	2.26	0	2544	523	496	473	446	423	485	435	203	141	500	310	1	1	40693679	192	-7.25	1.56	12	0.17	-65.00	301.00	850	20240730	-44.59	425	20241210	10.82	850	-44.59	20240730	425	10.82	20241210	850	-44.59	20240730	425	10.82	20241210	N	008290	500	203 억	921011	N	N	N	N
81	20241217	090232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	482	11	2	2.34	16384507	34759	17.76	470	483	470	612	330	471	471.37	2.26	0	2353	523	496	473	446	423	485	435	203	141	500	310	1	1	40693679	196	-7.42	1.60	12	0.09	-65.00	301.00	850	20240730	-43.29	425	20241210	13.41	850	-43.29	20240730	425	13.41	20241210	850	-43.29	20240730	425	13.41	20241210	N	008290	500	203 억	921011	N	N	N	N
82	20241216	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	471	-11	5	-2.28	91354014	194242	243.69	482	500	450	626	338	482	470.31	2.24	0	8250	506	494	472	460	438	500	466	203	144	500	310	1	1	40693679	192	-7.25	1.56	12	0.48	-65.00	301.00	850	20240730	-44.59	425	20241210	10.82	850	-44.59	20240730	425	10.82	20241210	850	-44.59	20240730	425	10.82	20241210	N	008290	500	203 억	913440	N	N	N	N
83	20241216	150232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	462	-20	5	-4.15	86600230	184066	230.92	482	500	450	626	338	482	470.48	2.24	0	8659	506	494	472	460	438	500	466	203	144	500	310	1	1	40693679	188	-7.11	1.53	12	0.45	-65.00	301.00	850	20240730	-45.65	425	20241210	8.71	850	-45.65	20240730	425	8.71	20241210	850	-45.65	20240730	425	8.71	20241210	N	008290	500	203 억	913440	N	N	N	N
84	20241216	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	469	-13	5	-2.70	77198049	163427	205.03	482	500	459	626	338	482	472.37	2.24	0	8730	506	494	472	460	438	500	466	203	144	500	310	1	1	40693679	191	-7.22	1.56	12	0.40	-65.00	301.00	850	20240730	-44.82	425	20241210	10.35	850	-44.82	20240730	425	10.35	20241210	850	-44.82	20240730	425	10.35	20241210	N	008290	500	203 억	913440	N	N	N	N
85	20241216	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	470	-12	5	-2.49	75233390	159226	199.76	482	500	459	626	338	482	472.49	2.24	0	8762	506	494	472	460	438	500	466	203	144	500	310	1	1	40693679	191	-7.23	1.56	12	0.39	-65.00	301.00	850	20240730	-44.71	425	20241210	10.59	850	-44.71	20240730	425	10.59	20241210	850	-44.71	20240730	425	10.59	20241210	N	008290	500	203 억	913440	N	N	N	N
86	20241216	120232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	468	-14	5	-2.90	74292984	157219	197.24	482	500	459	626	338	482	472.54	2.24	0	9037	506	494	472	460	438	500	466	203	144	500	310	1	1	40693679	190	-7.20	1.55	12	0.39	-65.00	301.00	850	20240730	-44.94	425	20241210	10.12	850	-44.94	20240730	425	10.12	20241210	850	-44.94	20240730	425	10.12	20241210	N	008290	500	203 억	913440	N	N	N	N
87	20241216	110232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	461	-21	5	-4.36	71450680	151069	189.53	482	500	459	626	338	482	472.97	2.24	0	8865	506	494	472	460	438	500	466	203	144	500	310	1	1	40693679	188	-7.09	1.53	12	0.37	-65.00	301.00	850	20240730	-45.76	425	20241210	8.47	850	-45.76	20240730	425	8.47	20241210	850	-45.76	20240730	425	8.47	20241210	N	008290	500	203 억	913440	N	N	N	N
88	20241216	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	479	-3	5	-0.62	55590204	117062	146.86	482	500	466	626	338	482	474.88	2.24	0	13249	506	494	472	460	438	500	466	203	144	500	310	1	1	40693679	195	-7.37	1.59	12	0.29	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	850	-43.65	20240730	425	12.71	20241210	850	-43.65	20240730	425	12.71	20241210	N	008290	500	203 억	913440	N	N	N	N
89	20241216	090232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	482	0	3	0.00	15667866	32502	40.78	482	490	481	626	338	482	482.06	2.24	0	841	506	494	472	460	438	500	466	203	144	500	310	1	1	40693679	196	-7.42	1.60	12	0.08	-65.00	301.00	850	20240730	-43.29	425	20241210	13.41	850	-43.29	20240730	425	13.41	20241210	850	-43.29	20240730	425	13.41	20241210	N	008290	500	203 억	913440	N	N	N	N
90	20241213	160226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	482	-2	5	-0.41	37228102	79709	123.40	461	484	450	629	339	484	467.01	2.24	0	350	509	496	478	465	447	487	456	203	145	500	310	1	1	40693679	196	-7.42	1.60	12	0.20	-65.00	301.00	850	20240730	-43.29	425	20241210	13.41	850	-43.29	20240730	425	13.41	20241210	850	-43.29	20240730	425	13.41	20241210	N	008290	500	203 억	913090	N	N	N	N
91	20241213	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	473	-11	5	-2.27	31422077	67546	104.57	461	484	450	629	339	484	465.20	2.24	0	3163	509	496	478	465	447	487	456	203	145	500	310	1	1	40693679	192	-7.28	1.57	12	0.17	-65.00	301.00	850	20240730	-44.35	425	20241210	11.29	850	-44.35	20240730	425	11.29	20241210	850	-44.35	20240730	425	11.29	20241210	N	008290	500	203 억	913090	N	N	N	N
92	20241213	140232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	481	-3	5	-0.62	20989406	45216	70.00	461	484	450	629	339	484	464.20	2.24	0	3681	509	496	478	465	447	487	456	203	145	500	310	1	1	40693679	196	-7.40	1.60	12	0.11	-65.00	301.00	850	20240730	-43.41	425	20241210	13.18	850	-43.41	20240730	425	13.18	20241210	850	-43.41	20240730	425	13.18	20241210	N	008290	500	203 억	913090	N	N	N	N
93	20241213	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	479	-5	5	-1.03	16788270	36300	56.20	461	484	450	629	339	484	462.49	2.24	0	3015	509	496	478	465	447	487	456	203	145	500	310	1	1	40693679	195	-7.37	1.59	12	0.09	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	850	-43.65	20240730	425	12.71	20241210	850	-43.65	20240730	425	12.71	20241210	N	008290	500	203 억	913090	N	N	N	N
94	20241213	120232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	469	-15	5	-3.10	15940997	34515	53.43	461	478	450	629	339	484	461.86	2.24	0	3166	509	496	478	465	447	487	456	203	145	500	310	1	1	40693679	191	-7.22	1.56	12	0.08	-65.00	301.00	850	20240730	-44.82	425	20241210	10.35	850	-44.82	20240730	425	10.35	20241210	850	-44.82	20240730	425	10.35	20241210	N	008290	500	203 억	913090	N	N	N	N
95	20241213	110231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	465	-19	5	-3.93	15282692	33104	51.25	461	478	450	629	339	484	461.66	2.24	0	3156	509	496	478	465	447	487	456	203	145	500	310	1	1	40693679	189	-7.15	1.54	12	0.08	-65.00	301.00	850	20240730	-45.29	425	20241210	9.41	850	-45.29	20240730	425	9.41	20241210	850	-45.29	20240730	425	9.41	20241210	N	008290	500	203 억	913090	N	N	N	N
96	20241213	100231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	462	-22	5	-4.55	14750946	31961	49.48	461	478	450	629	339	484	461.53	2.24	0	3156	509	496	478	465	447	487	456	203	145	500	310	1	1	40693679	188	-7.11	1.53	12	0.08	-65.00	301.00	850	20240730	-45.65	425	20241210	8.71	850	-45.65	20240730	425	8.71	20241210	850	-45.65	20240730	425	8.71	20241210	N	008290	500	203 억	913090	N	N	N	N
97	20241213	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	450	-34	5	-7.02	10179098	22101	34.21	461	461	450	629	339	484	460.57	2.24	0	2173	509	496	478	465	447	487	456	203	145	500	310	1	1	40693679	183	-6.92	1.50	12	0.05	-65.00	301.00	850	20240730	-47.06	425	20241210	5.88	850	-47.06	20240730	425	5.88	20241210	850	-47.06	20240730	425	5.88	20241210	N	008290	500	203 억	913090	Y	N	N	N
98	20241212	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	484	5	2	1.04	30480964	64596	87.95	487	491	460	622	336	479	471.87	2.24	0	171	500	489	475	464	450	495	470	203	143	500	310	1	1	40693679	197	-7.45	1.61	12	0.16	-65.00	301.00	850	20240730	-43.06	425	20241210	13.88	850	-43.06	20240730	425	13.88	20241210	850	-43.06	20240730	425	13.88	20241210	N	008290	500	203 억	912284	N	N	N	N
99	20241212	150231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	487	8	2	1.67	29992458	63587	86.57	487	491	460	622	336	479	471.68	2.24	0	689	500	489	475	464	450	495	470	203	143	500	310	1	1	40693679	198	-7.49	1.62	12	0.16	-65.00	301.00	850	20240730	-42.71	425	20241210	14.59	850	-42.71	20240730	425	14.59	20241210	850	-42.71	20240730	425	14.59	20241210	N	008290	500	203 억	912284	N	N	N	N
100	20241212	140231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	462	-17	5	-3.55	20524088	43629	59.40	487	491	460	622	336	479	470.42	2.24	0	944	500	489	475	464	450	495	470	203	143	500	310	1	1	40693679	188	-7.11	1.53	12	0.11	-65.00	301.00	850	20240730	-45.65	425	20241210	8.71	850	-45.65	20240730	425	8.71	20241210	850	-45.65	20240730	425	8.71	20241210	N	008290	500	203 억	912284	N	N	N	N
101	20241212	130230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	463	-16	5	-3.34	19097330	40546	55.20	487	491	460	622	336	479	471.00	2.24	0	526	500	489	475	464	450	495	470	203	143	500	310	1	1	40693679	188	-7.12	1.54	12	0.10	-65.00	301.00	850	20240730	-45.53	425	20241210	8.94	850	-45.53	20240730	425	8.94	20241210	850	-45.53	20240730	425	8.94	20241210	N	008290	500	203 억	912284	N	N	N	N
102	20241212	120229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	474	-5	5	-1.04	12577400	26552	36.15	487	491	461	622	336	479	473.69	2.24	0	-277	500	489	475	464	450	495	470	203	143	500	310	1	1	40693679	193	-7.29	1.57	12	0.07	-65.00	301.00	850	20240730	-44.24	425	20241210	11.53	850	-44.24	20240730	425	11.53	20241210	850	-44.24	20240730	425	11.53	20241210	N	008290	500	203 억	912284	N	N	N	N
103	20241212	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	474	-5	5	-1.04	11122732	23484	31.97	487	491	461	622	336	479	473.63	2.24	0	-281	500	489	475	464	450	495	470	203	143	500	310	1	1	40693679	193	-7.29	1.57	12	0.06	-65.00	301.00	850	20240730	-44.24	425	20241210	11.53	850	-44.24	20240730	425	11.53	20241210	850	-44.24	20240730	425	11.53	20241210	N	008290	500	203 억	912284	N	N	N	N
104	20241212	100229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	476	-3	5	-0.63	10366989	21880	29.79	487	491	461	622	336	479	473.81	2.24	0	-353	500	489	475	464	450	495	470	203	143	500	310	1	1	40693679	194	-7.32	1.58	12	0.05	-65.00	301.00	850	20240730	-44.00	425	20241210	12.00	850	-44.00	20240730	425	12.00	20241210	850	-44.00	20240730	425	12.00	20241210	N	008290	500	203 억	912284	N	N	N	N
105	20241212	090230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	487	8	2	1.67	695436	1428	1.94	487	487	487	622	336	479	487.00	2.24	0	-1141	500	489	475	464	450	495	470	203	143	500	310	1	1	40693679	198	-7.49	1.62	12	0.00	-65.00	301.00	850	20240730	-42.71	425	20241210	14.59	850	-42.71	20240730	425	14.59	20241210	850	-42.71	20240730	425	14.59	20241210	N	008290	500	203 억	912284	N	N	N	N
106	20241211	160229	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	479	14	2	3.01	34587404	73449	150.37	463	486	461	604	326	465	470.90	2.23	0	7173	494	479	452	437	410	487	445	203	139	500	300	1	1	40693679	195	-7.37	1.59	12	0.18	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	850	-43.65	20240730	425	12.71	20241210	850	-43.65	20240730	425	12.71	20241210	N	008290	500	203 억	905746	N	N	N	N
107	20241211	150204	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	479	14	2	3.01	33393716	70951	145.26	463	486	461	604	326	465	470.66	2.23	0	7330	494	479	452	437	410	487	445	203	139	500	300	1	1	40693679	195	-7.37	1.59	12	0.17	-65.00	301.00	850	20240730	-43.65	425	20241210	12.71	850	-43.65	20240730	425	12.71	20241210	850	-43.65	20240730	425	12.71	20241210	N	008290	500	203 억	905746	N	N	N	N
108	20241211	140230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	481	16	2	3.44	31058446	66014	135.15	463	486	461	604	326	465	470.48	2.23	0	6425	494	479	452	437	410	487	445	203	139	500	300	1	1	40693679	196	-7.40	1.60	12	0.16	-65.00	301.00	850	20240730	-43.41	425	20241210	13.18	850	-43.41	20240730	425	13.18	20241210	850	-43.41	20240730	425	13.18	20241210	N	008290	500	203 억	905746	N	N	N	N
109	20241211	130231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	470	5	2	1.08	30183696	64158	131.35	463	486	461	604	326	465	470.46	2.23	0	6371	494	479	452	437	410	487	445	203	139	500	300	1	1	40693679	191	-7.23	1.56	12	0.16	-65.00	301.00	850	20240730	-44.71	425	20241210	10.59	850	-44.71	20240730	425	10.59	20241210	850	-44.71	20240730	425	10.59	20241210	N	008290	500	203 억	905746	N	N	N	N
110	20241211	120230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	474	9	2	1.94	13972115	30047	61.51	463	474	461	604	326	465	465.01	2.23	0	4028	494	479	452	437	410	487	445	203	139	500	300	1	1	40693679	193	-7.29	1.57	12	0.07	-65.00	301.00	850	20240730	-44.24	425	20241210	11.53	850	-44.24	20240730	425	11.53	20241210	850	-44.24	20240730	425	11.53	20241210	N	008290	500	203 억	905746	N	N	N	N
111	20241211	110230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	473	8	2	1.72	13310699	28643	58.64	463	473	461	604	326	465	464.71	2.23	0	3998	494	479	452	437	410	487	445	203	139	500	300	1	1	40693679	192	-7.28	1.57	12	0.07	-65.00	301.00	850	20240730	-44.35	425	20241210	11.29	850	-44.35	20240730	425	11.29	20241210	850	-44.35	20240730	425	11.29	20241210	N	008290	500	203 억	905746	N	N	N	N
112	20241211	100230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	473	8	2	1.72	12628601	27197	55.68	463	473	461	604	326	465	464.34	2.23	0	3986	494	479	452	437	410	487	445	203	139	500	300	1	1	40693679	192	-7.28	1.57	12	0.07	-65.00	301.00	850	20240730	-44.35	425	20241210	11.29	850	-44.35	20240730	425	11.29	20241210	850	-44.35	20240730	425	11.29	20241210	N	008290	500	203 억	905746	N	N	N	N
113	20241211	090231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	465	0	3	0.00	8418183	18180	37.22	463	468	463	604	326	465	463.05	2.23	0	-152	494	479	452	437	410	487	445	203	139	500	300	1	1	40693679	189	-7.15	1.54	12	0.04	-65.00	301.00	850	20240730	-45.29	425	20241210	9.41	850	-45.29	20240730	425	9.41	20241210	850	-45.29	20240730	425	9.41	20241210	N	008290	500	203 억	905746	N	N	N	N
114	20241210	160230	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	465	8	2	1.75	22344097	48845	109.86	450	467	425	594	320	457	457.45	2.23	0	-162	479	468	449	438	419	458	428	203	137	500	300	1	1	40693679	189	-7.15	1.54	12	0.12	-65.00	301.00	850	20240730	-45.29	425	20241210	9.41	850	-45.29	20240730	425	9.41	20241210	850	-45.29	20240730	425	9.41	20241210	N	008290	500	203 억	905908	N	N	N	N
115	20241210	150229	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	464	7	2	1.53	21301345	46604	104.82	450	467	425	594	320	457	457.07	2.23	0	-151	479	468	449	438	419	458	428	203	137	500	300	1	1	40693679	189	-7.14	1.54	12	0.11	-65.00	301.00	850	20240730	-45.41	425	20241210	9.18	850	-45.41	20240730	425	9.18	20241210	850	-45.41	20240730	425	9.18	20241210	N	008290	500	203 억	905908	N	N	N	N
116	20241210	140230	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	462	5	2	1.09	16608318	36424	81.92	450	467	425	594	320	457	455.97	2.23	0	-151	479	468	449	438	419	458	428	203	137	500	300	1	1	40693679	188	-7.11	1.53	12	0.09	-65.00	301.00	850	20240730	-45.65	425	20241210	8.71	850	-45.65	20240730	425	8.71	20241210	850	-45.65	20240730	425	8.71	20241210	N	008290	500	203 억	905908	N	N	N	N
117	20241210	130228	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	465	8	2	1.75	15818052	34710	78.07	450	467	425	594	320	457	455.72	2.23	0	-162	479	468	449	438	419	458	428	203	137	500	300	1	1	40693679	189	-7.15	1.54	12	0.09	-65.00	301.00	850	20240730	-45.29	425	20241210	9.41	850	-45.29	20240730	425	9.41	20241210	850	-45.29	20240730	425	9.41	20241210	N	008290	500	203 억	905908	N	N	N	N
118	20241210	120229	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	457	0	3	0.00	15308194	33595	75.56	450	467	425	594	320	457	455.67	2.23	0	-162	479	468	449	438	419	458	428	203	137	500	300	1	1	40693679	186	-7.03	1.52	12	0.08	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	850	-46.24	20240730	425	7.53	20241210	850	-46.24	20240730	425	7.53	20241210	N	008290	500	203 억	905908	N	N	N	N
119	20241210	110228	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	457	0	3	0.00	14895195	32692	73.53	450	467	425	594	320	457	455.62	2.23	0	-162	479	468	449	438	419	458	428	203	137	500	300	1	1	40693679	186	-7.03	1.52	12	0.08	-65.00	301.00	850	20240730	-46.24	425	20241210	7.53	850	-46.24	20240730	425	7.53	20241210	850	-46.24	20240730	425	7.53	20241210	N	008290	500	203 억	905908	N	N	N	N
120	20241210	100229	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	467	10	2	2.19	9525586	20801	46.78	450	467	425	594	320	457	457.94	2.23	0	-6	479	468	449	438	419	458	428	203	137	500	300	1	1	40693679	190	-7.18	1.55	12	0.05	-65.00	301.00	850	20240730	-45.06	425	20241210	9.88	850	-45.06	20240730	425	9.88	20241210	850	-45.06	20240730	425	9.88	20241210	N	008290	500	203 억	905908	N	N	N	N
121	20241210	090231	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	425	-32	5	-7.00	422042	963	2.17	450	450	425	594	320	457	438.26	2.23	0	141	479	468	449	438	419	458	428	203	137	500	300	1	1	40693679	173	-6.54	1.41	12	0.00	-65.00	301.00	850	20240730	-50.00	425	20241210	0.00	850	-50.00	20240730	425	0.00	20241210	850	-50.00	20240730	425	0.00	20241210	N	008290	500	203 억	905908	Y	N	N	N
122	20241209	160227	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	457	-9	5	-1.93	20017258	44460	82.61	460	460	430	605	327	466	450.23	2.23	0	133	496	481	463	448	430	472	439	203	139	500	300	1	1	40693679	186	-7.03	1.52	12	0.11	-65.00	301.00	850	20240730	-46.24	430	20241209	6.28	850	-46.24	20240730	430	6.28	20241209	850	-46.24	20240730	430	6.28	20241209	N	008290	500	203 억	905775	N	N	N	N
123	20241209	150229	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	439	-27	5	-5.79	18737151	41620	77.33	460	460	430	605	327	466	450.20	2.23	0	147	496	481	463	448	430	472	439	203	139	500	300	1	1	40693679	179	-6.75	1.46	12	0.10	-65.00	301.00	850	20240730	-48.35	430	20241209	2.09	850	-48.35	20240730	430	2.09	20241209	850	-48.35	20240730	430	2.09	20241209	N	008290	500	203 억	905775	N	N	N	N
124	20241209	140229	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	439	-27	5	-5.79	17145865	38006	70.62	460	460	430	605	327	466	451.14	2.23	0	95	496	481	463	448	430	472	439	203	139	500	300	1	1	40693679	179	-6.75	1.46	12	0.09	-65.00	301.00	850	20240730	-48.35	430	20241209	2.09	850	-48.35	20240730	430	2.09	20241209	850	-48.35	20240730	430	2.09	20241209	N	008290	500	203 억	905775	N	N	N	N
125	20241209	130231	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	440	-26	5	-5.58	16902779	37455	69.59	460	460	430	605	327	466	451.28	2.23	0	103	496	481	463	448	430	472	439	203	139	500	300	1	1	40693679	179	-6.77	1.46	12	0.09	-65.00	301.00	850	20240730	-48.24	430	20241209	2.33	850	-48.24	20240730	430	2.33	20241209	850	-48.24	20240730	430	2.33	20241209	N	008290	500	203 억	905775	N	N	N	N
126	20241209	120229	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	437	-29	5	-6.22	15904736	35185	65.37	460	460	430	605	327	466	452.03	2.23	0	411	496	481	463	448	430	472	439	203	139	500	300	1	1	40693679	178	-6.72	1.45	12	0.09	-65.00	301.00	850	20240730	-48.59	430	20241209	1.63	850	-48.59	20240730	430	1.63	20241209	850	-48.59	20240730	430	1.63	20241209	N	008290	500	203 억	905775	N	N	N	N
127	20241209	110230	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	441	-25	5	-5.36	14384226	31728	58.95	460	460	430	605	327	466	453.36	2.23	0	449	496	481	463	448	430	472	439	203	139	500	300	1	1	40693679	179	-6.78	1.47	12	0.08	-65.00	301.00	850	20240730	-48.12	430	20241209	2.56	850	-48.12	20240730	430	2.56	20241209	850	-48.12	20240730	430	2.56	20241209	N	008290	500	203 억	905775	N	N	N	N
128	20241209	100229	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	443	-23	5	-4.94	13683903	30148	56.02	460	460	430	605	327	466	453.89	2.23	0	460	496	481	463	448	430	472	439	203	139	500	300	1	1	40693679	180	-6.82	1.47	12	0.07	-65.00	301.00	850	20240730	-47.88	430	20241209	3.02	850	-47.88	20240730	430	3.02	20241209	850	-47.88	20240730	430	3.02	20241209	N	008290	500	203 억	905775	N	N	N	N
129	20241209	090228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	434	-32	5	-6.87	7129263	15522	28.84	460	460	434	605	327	466	459.30	2.23	0	-29	496	481	463	448	430	472	439	203	139	500	300	1	1	40693679	177	-6.68	1.44	12	0.04	-65.00	301.00	850	20240730	-48.94	430	20241205	0.93	850	-48.94	20240730	430	0.93	20241205	850	-48.94	20240730	430	0.93	20241205	N	008290	500	203 억	905775	Y	N	N	N
130	20241206	160228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	466	-1	5	-0.21	24525306	53318	15.67	467	478	445	607	327	467	459.98	2.23	0	-449	499	482	456	439	413	491	448	203	140	500	300	1	1	40693679	190	-7.17	1.55	12	0.13	-65.00	301.00	850	20240730	-45.18	430	20241205	8.37	850	-45.18	20240730	430	8.37	20241205	850	-45.18	20240730	430	8.37	20241205	N	008290	500	203 억	906224	N	N	N	N
131	20241206	150227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	460	-7	5	-1.50	11902424	25626	7.53	467	478	445	607	327	467	464.47	2.23	0	-19	499	482	456	439	413	491	448	203	140	500	300	1	1	40693679	187	-7.08	1.53	12	0.06	-65.00	301.00	850	20240730	-45.88	430	20241205	6.98	850	-45.88	20240730	430	6.98	20241205	850	-45.88	20240730	430	6.98	20241205	N	008290	500	203 억	906224	N	N	N	N
132	20241206	140227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	456	-11	5	-2.36	11836475	25482	7.49	467	478	445	607	327	467	464.50	2.23	0	-2	499	482	456	439	413	491	448	203	140	500	300	1	1	40693679	186	-7.02	1.51	12	0.06	-65.00	301.00	850	20240730	-46.35	430	20241205	6.05	850	-46.35	20240730	430	6.05	20241205	850	-46.35	20240730	430	6.05	20241205	N	008290	500	203 억	906224	N	N	N	N
133	20241206	130228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	448	-19	5	-4.07	11589594	24933	7.33	467	478	445	607	327	467	464.83	2.23	0	-1	499	482	456	439	413	491	448	203	140	500	300	1	1	40693679	182	-6.89	1.49	12	0.06	-65.00	301.00	850	20240730	-47.29	430	20241205	4.19	850	-47.29	20240730	430	4.19	20241205	850	-47.29	20240730	430	4.19	20241205	N	008290	500	203 억	906224	N	N	N	N
134	20241206	120227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	457	-10	5	-2.14	11046384	23737	6.98	467	478	445	607	327	467	465.37	2.23	0	-275	499	482	456	439	413	491	448	203	140	500	300	1	1	40693679	186	-7.03	1.52	12	0.06	-65.00	301.00	850	20240730	-46.24	430	20241205	6.28	850	-46.24	20240730	430	6.28	20241205	850	-46.24	20240730	430	6.28	20241205	N	008290	500	203 억	906224	N	N	N	N
135	20241206	110228	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	459	-8	5	-1.71	11042277	23728	6.97	467	478	445	607	327	467	465.37	2.23	0	-266	499	482	456	439	413	491	448	203	140	500	300	1	1	40693679	187	-7.06	1.52	12	0.06	-65.00	301.00	850	20240730	-46.00	430	20241205	6.74	850	-46.00	20240730	430	6.74	20241205	850	-46.00	20240730	430	6.74	20241205	N	008290	500	203 억	906224	N	N	N	N
136	20241206	100226	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	467	0	3	0.00	11000996	23639	6.95	467	478	445	607	327	467	465.37	2.23	0	-177	499	482	456	439	413	491	448	203	140	500	300	1	1	40693679	190	-7.18	1.55	12	0.06	-65.00	301.00	850	20240730	-45.06	430	20241205	8.60	850	-45.06	20240730	430	8.60	20241205	850	-45.06	20240730	430	8.60	20241205	N	008290	500	203 억	906224	N	N	N	N
137	20241206	090227	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	467	0	3	0.00	8512566	18226	5.36	467	478	467	607	327	467	467.06	2.23	0	-11	499	482	456	439	413	491	448	203	140	500	300	1	1	40693679	190	-7.18	1.55	12	0.04	-65.00	301.00	850	20240730	-45.06	430	20241205	8.60	850	-45.06	20240730	430	8.60	20241205	850	-45.06	20240730	430	8.60	20241205	N	008290	500	203 억	906224	N	N	N	N
138	20241205	160224	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	467	-10	5	-2.10	151593192	340217	226.59	455	473	430	620	334	477	445.58	2.25	0	-11327	517	497	479	459	441	488	450	203	143	500	310	1	1	40693679	190	-7.18	1.55	12	0.84	-65.00	301.00	850	20240730	-45.06	430	20241205	8.60	850	-45.06	20240730	430	8.60	20241205	850	-45.06	20240730	430	8.60	20241205	N	008290	500	203 억	917384	N	N	N	N
139	20241205	150226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	439	-38	5	-7.97	134886295	303226	201.95	455	473	430	620	334	477	444.84	2.25	0	-9658	517	497	479	459	441	488	450	203	143	500	310	1	1	40693679	179	-6.75	1.46	12	0.75	-65.00	301.00	850	20240730	-48.35	430	20241205	2.09	850	-48.35	20240730	430	2.09	20241205	850	-48.35	20240730	430	2.09	20241205	N	008290	500	203 억	917384	N	N	N	N
140	20241205	140225	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	440	-37	5	-7.76	94436420	211015	140.54	455	473	436	620	334	477	447.53	2.25	0	-10685	517	497	479	459	441	488	450	203	143	500	310	1	1	40693679	179	-6.77	1.46	12	0.52	-65.00	301.00	850	20240730	-48.24	436	20241205	0.92	850	-48.24	20240730	436	0.92	20241205	850	-48.24	20240730	436	0.92	20241205	N	008290	500	203 억	917384	N	N	N	N
141	20241205	130226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	438	-39	5	-8.18	74844400	166295	110.75	455	473	437	620	334	477	450.07	2.25	0	-9830	517	497	479	459	441	488	450	203	143	500	310	1	1	40693679	178	-6.74	1.46	12	0.41	-65.00	301.00	850	20240730	-48.47	437	20241205	0.23	850	-48.47	20240730	437	0.23	20241205	850	-48.47	20240730	437	0.23	20241205	N	008290	500	203 억	917384	N	N	N	N
142	20241205	120226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	453	-24	5	-5.03	48826534	107313	71.47	455	473	449	620	334	477	454.99	2.25	0	-12582	517	497	479	459	441	488	450	203	143	500	310	1	1	40693679	184	-6.97	1.50	12	0.26	-65.00	301.00	850	20240730	-46.71	449	20241205	0.89	850	-46.71	20240730	449	0.89	20241205	850	-46.71	20240730	449	0.89	20241205	N	008290	500	203 억	917384	N	N	N	N
143	20241205	110224	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	454	-23	5	-4.82	47427757	104207	69.40	455	473	449	620	334	477	455.13	2.25	0	-12582	517	497	479	459	441	488	450	203	143	500	310	1	1	40693679	185	-6.98	1.51	12	0.26	-65.00	301.00	850	20240730	-46.59	449	20241205	1.11	850	-46.59	20240730	449	1.11	20241205	850	-46.59	20240730	449	1.11	20241205	N	008290	500	203 억	917384	N	N	N	N
144	20241205	100224	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	456	-21	5	-4.40	43746521	96044	63.97	455	473	449	620	334	477	455.48	2.25	0	-12935	517	497	479	459	441	488	450	203	143	500	310	1	1	40693679	186	-7.02	1.51	12	0.24	-65.00	301.00	850	20240730	-46.35	449	20241205	1.56	850	-46.35	20240730	449	1.56	20241205	850	-46.35	20240730	449	1.56	20241205	N	008290	500	203 억	917384	N	N	N	N
145	20241205	090225	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	456	-21	5	-4.40	25516044	55909	37.24	455	473	455	620	334	477	456.39	2.25	0	397	517	497	479	459	441	488	450	203	143	500	310	1	1	40693679	186	-7.02	1.51	12	0.14	-65.00	301.00	850	20240730	-46.35	455	20241205	0.22	850	-46.35	20240730	455	0.22	20241205	850	-46.35	20240730	455	0.22	20241205	N	008290	500	203 억	917384	N	N	N	N
146	20241204	160222	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	477	-16	5	-3.25	71504313	148684	444.90	489	499	461	640	346	493	480.91	2.25	0	-978	511	501	487	477	463	507	483	203	147	500	320	1	1	40693679	194	-7.34	1.58	12	0.37	-65.00	301.00	850	20240730	-43.88	461	20241204	3.47	850	-43.88	20240730	461	3.47	20241204	850	-43.88	20240730	461	3.47	20241204	N	008290	500	203 억	917462	N	N	N	N
147	20241204	150223	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	473	-20	5	-4.06	69113584	143672	429.90	489	499	461	640	346	493	481.05	2.25	0	-528	511	501	487	477	463	507	483	203	147	500	320	1	1	40693679	192	-7.28	1.57	12	0.35	-65.00	301.00	850	20240730	-44.35	461	20241204	2.60	850	-44.35	20240730	461	2.60	20241204	850	-44.35	20240730	461	2.60	20241204	N	008290	500	203 억	917462	N	N	N	N
148	20241204	140222	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	478	-15	5	-3.04	67175451	139609	417.74	489	499	461	640	346	493	481.17	2.25	0	671	511	501	487	477	463	507	483	203	147	500	320	1	1	40693679	195	-7.35	1.59	12	0.34	-65.00	301.00	850	20240730	-43.76	461	20241204	3.69	850	-43.76	20240730	461	3.69	20241204	850	-43.76	20240730	461	3.69	20241204	N	008290	500	203 억	917462	N	N	N	N
149	20241204	130222	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	482	-11	5	-2.23	66119636	137400	411.13	489	499	461	640	346	493	481.22	2.25	0	-590	511	501	487	477	463	507	483	203	147	500	320	1	1	40693679	196	-7.42	1.60	12	0.34	-65.00	301.00	850	20240730	-43.29	461	20241204	4.56	850	-43.29	20240730	461	4.56	20241204	850	-43.29	20240730	461	4.56	20241204	N	008290	500	203 억	917462	N	N	N	N
150	20241204	120222	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	480	-13	5	-2.64	65925713	136997	409.93	489	499	461	640	346	493	481.22	2.25	0	-429	511	501	487	477	463	507	483	203	147	500	320	1	1	40693679	195	-7.38	1.59	12	0.34	-65.00	301.00	850	20240730	-43.53	461	20241204	4.12	850	-43.53	20240730	461	4.12	20241204	850	-43.53	20240730	461	4.12	20241204	N	008290	500	203 억	917462	N	N	N	N
151	20241204	110219	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	483	-10	5	-2.03	64857228	134740	403.17	489	499	461	640	346	493	481.35	2.25	0	-381	511	501	487	477	463	507	483	203	147	500	320	1	1	40693679	197	-7.43	1.60	12	0.33	-65.00	301.00	850	20240730	-43.18	461	20241204	4.77	850	-43.18	20240730	461	4.77	20241204	850	-43.18	20240730	461	4.77	20241204	N	008290	500	203 억	917462	N	N	N	N
152	20241204	100218	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	484	-9	5	-1.83	17319539	35866	107.32	489	499	461	640	346	493	482.90	2.25	0	306	511	501	487	477	463	507	483	203	147	500	320	1	1	40693679	197	-7.45	1.61	12	0.09	-65.00	301.00	850	20240730	-43.06	461	20241204	4.99	850	-43.06	20240730	461	4.99	20241204	850	-43.06	20240730	461	4.99	20241204	N	008290	500	203 억	917462	N	N	N	N
153	20241204	090223	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	461	-32	5	-6.49	2353894	4926	14.74	489	489	461	640	346	493	477.85	2.25	0	-111	511	501	487	477	463	507	483	203	147	500	320	1	1	40693679	188	-7.09	1.53	12	0.01	-65.00	301.00	850	20240730	-45.76	461	20241204	0.00	850	-45.76	20240730	461	0.00	20241204	850	-45.76	20240730	461	0.00	20241204	N	008290	500	203 억	917462	Y	N	N	N
154	20241203	160231	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	493	8	2	1.65	16297701	33420	30.92	485	497	473	630	340	485	487.66	2.28	0	-12780	515	500	485	470	455	492	462	203	145	500	320	1	1	40693679	201	-7.58	1.64	12	0.08	-65.00	301.00	850	20240730	-42.00	470	20241202	4.89	850	-42.00	20240730	470	4.89	20241202	850	-42.00	20240730	470	4.89	20241202	N	008290	500	203 억	929636	N	N	N	N
155	20241203	150236	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	493	8	2	1.65	15739202	32277	29.86	485	497	473	630	340	485	487.63	2.28	0	-12746	515	500	485	470	455	492	462	203	145	500	320	1	1	40693679	201	-7.58	1.64	12	0.08	-65.00	301.00	850	20240730	-42.00	470	20241202	4.89	850	-42.00	20240730	470	4.89	20241202	850	-42.00	20240730	470	4.89	20241202	N	008290	500	203 억	929636	N	N	N	N
156	20241203	140230	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	494	9	2	1.86	14801061	30363	28.09	485	497	473	630	340	485	487.47	2.28	0	-12900	515	500	485	470	455	492	462	203	145	500	320	1	1	40693679	201	-7.60	1.64	12	0.07	-65.00	301.00	850	20240730	-41.88	470	20241202	5.11	850	-41.88	20240730	470	5.11	20241202	850	-41.88	20240730	470	5.11	20241202	N	008290	500	203 억	929636	N	N	N	N
157	20241203	130232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	491	6	2	1.24	11997103	24654	22.81	485	497	473	630	340	485	486.62	2.28	0	-8574	515	500	485	470	455	492	462	203	145	500	320	1	1	40693679	200	-7.55	1.63	12	0.06	-65.00	301.00	850	20240730	-42.24	470	20241202	4.47	850	-42.24	20240730	470	4.47	20241202	850	-42.24	20240730	470	4.47	20241202	N	008290	500	203 억	929636	N	N	N	N
158	20241203	120241	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	497	12	2	2.47	9211955	19020	17.60	485	497	473	630	340	485	484.33	2.28	0	-3741	515	500	485	470	455	492	462	203	145	500	320	1	1	40693679	202	-7.65	1.65	12	0.05	-65.00	301.00	850	20240730	-41.53	470	20241202	5.74	850	-41.53	20240730	470	5.74	20241202	850	-41.53	20240730	470	5.74	20241202	N	008290	500	203 억	929636	N	N	N	N
159	20241203	110232	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	485	0	3	0.00	6535206	13509	12.50	485	487	473	630	340	485	483.77	2.28	0	-3136	515	500	485	470	455	492	462	203	145	500	320	1	1	40693679	197	-7.46	1.61	12	0.03	-65.00	301.00	850	20240730	-42.94	470	20241202	3.19	850	-42.94	20240730	470	3.19	20241202	850	-42.94	20240730	470	3.19	20241202	N	008290	500	203 억	929636	N	N	N	N
160	20241203	100224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	483	-2	5	-0.41	5959241	12321	11.40	485	487	473	630	340	485	483.67	2.28	0	-3138	515	500	485	470	455	492	462	203	145	500	320	1	1	40693679	197	-7.43	1.60	12	0.03	-65.00	301.00	850	20240730	-43.18	470	20241202	2.77	850	-43.18	20240730	470	2.77	20241202	850	-43.18	20240730	470	2.77	20241202	N	008290	500	203 억	929636	N	N	N	N
161	20241203	090224	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	485	0	3	0.00	3346018	6899	6.38	485	487	485	630	340	485	485.00	2.28	0	-1222	515	500	485	470	455	492	462	203	145	500	320	1	1	40693679	197	-7.46	1.61	12	0.02	-65.00	301.00	850	20240730	-42.94	470	20241202	3.19	850	-42.94	20240730	470	3.19	20241202	850	-42.94	20240730	470	3.19	20241202	N	008290	500	203 억	929636	N	N	N	N
162	20241202	160219	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	485	-14	5	-2.81	52115468	108093	432.41	497	500	470	648	350	499	482.14	2.28	0	601	520	509	497	486	474	503	480	203	149	500	320	1	1	40693679	197	-7.46	1.61	12	0.27	-65.00	301.00	850	20240730	-42.94	470	20241202	3.19	850	-42.94	20240730	470	3.19	20241202	850	-42.94	20240730	470	3.19	20241202	N	008290	500	203 억	929639	N	N	N	N
163	20241202	150227	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	480	-19	5	-3.81	48743303	101073	404.32	497	500	470	648	350	499	482.26	2.28	0	623	520	509	497	486	474	503	480	203	149	500	320	1	1	40693679	195	-7.38	1.59	12	0.25	-65.00	301.00	850	20240730	-43.53	470	20241202	2.13	850	-43.53	20240730	470	2.13	20241202	850	-43.53	20240730	470	2.13	20241202	N	008290	500	203 억	929639	N	N	N	N
164	20241202	140226	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	480	-19	5	-3.81	46170320	95681	382.75	497	500	470	648	350	499	482.54	2.28	0	626	520	509	497	486	474	503	480	203	149	500	320	1	1	40693679	195	-7.38	1.59	12	0.24	-65.00	301.00	850	20240730	-43.53	470	20241202	2.13	850	-43.53	20240730	470	2.13	20241202	850	-43.53	20240730	470	2.13	20241202	N	008290	500	203 억	929639	N	N	N	N
165	20241202	130230	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	480	-19	5	-3.81	41462569	85805	343.25	497	500	470	648	350	499	483.22	2.28	0	674	520	509	497	486	474	503	480	203	149	500	320	1	1	40693679	195	-7.38	1.59	12	0.21	-65.00	301.00	850	20240730	-43.53	470	20241202	2.13	850	-43.53	20240730	470	2.13	20241202	850	-43.53	20240730	470	2.13	20241202	N	008290	500	203 억	929639	N	N	N	N
166	20241202	120233	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	477	-22	5	-4.41	31445235	64698	258.81	497	500	475	648	350	499	486.03	2.28	0	676	520	509	497	486	474	503	480	203	149	500	320	1	1	40693679	194	-7.34	1.58	12	0.16	-65.00	301.00	850	20240730	-43.88	475	20241202	0.42	850	-43.88	20240730	475	0.42	20241202	850	-43.88	20240730	475	0.42	20241202	N	008290	500	203 억	929639	N	N	N	N
167	20241202	110220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	488	-11	5	-2.20	18403840	37473	149.90	497	500	486	648	350	499	491.12	2.28	0	54	520	509	497	486	474	503	480	203	149	500	320	1	1	40693679	199	-7.51	1.62	12	0.09	-65.00	301.00	850	20240730	-42.59	480	20241125	1.67	850	-42.59	20240730	480	1.67	20241125	850	-42.59	20240730	480	1.67	20241125	N	008290	500	203 억	929639	N	N	N	N
168	20241202	100220	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	493	-6	5	-1.20	12091697	24532	98.14	497	500	486	648	350	499	492.89	2.28	0	59	520	509	497	486	474	503	480	203	149	500	320	1	1	40693679	201	-7.58	1.64	12	0.06	-65.00	301.00	850	20240730	-42.00	480	20241125	2.71	850	-42.00	20240730	480	2.71	20241125	850	-42.00	20240730	480	2.71	20241125	N	008290	500	203 억	929639	N	N	N	N
169	20241202	090221	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	498	-1	5	-0.20	2289200	4606	18.43	497	499	497	648	350	499	497.00	2.28	0	-2	520	509	497	486	474	503	480	203	149	500	320	1	1	40693679	203	-7.66	1.65	12	0.01	-65.00	301.00	850	20240730	-41.41	480	20241125	3.75	850	-41.41	20240730	480	3.75	20241125	850	-41.41	20240730	480	3.75	20241125	N	008290	500	203 억	929639	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History