KissMeData/098660/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160808	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.71	-2002	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	88625	N	N	N	N
3	20241231	150801	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.71	-2002	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	88625	N	N	N	N
4	20241231	140807	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.71	-2002	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	88625	N	N	N	N
5	20241231	130808	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.71	-2002	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	88625	N	N	N	N
6	20241231	120808	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.71	-2002	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	88625	N	N	N	N
7	20241231	110807	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.71	-2002	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	88625	N	N	N	N
8	20241231	100801	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.71	-2002	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	88625	N	N	N	N
9	20241231	090810	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.71	-2002	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	88625	N	N	N	N
10	20241230	160804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	20	2	0.69	150282035	54194	564.05	2890	2970	2650	3740	2020	2880	2773.04	0.72	0	-1963	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	363	17.90	1.14	12	0.43	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	90627	N	N	N	N
11	20241230	150807	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2885	5	2	0.17	139234870	50364	524.19	2890	2970	2650	3740	2020	2880	2764.57	0.72	0	-1129	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	361	17.81	1.14	12	0.40	162.00	2541.00	3650	20241007	-20.96	1760	20240806	63.92	3650	-20.96	20241007	1760	63.92	20240806	3650	-20.96	20241007	1760	63.92	20240806	0.04	N	098660	500	62 억	90627	N	N	N	N
12	20241230	140806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2705	-175	5	-6.08	112661580	40874	425.42	2890	2970	2650	3740	2020	2880	2756.31	0.72	0	-514	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	338	16.70	1.06	12	0.33	162.00	2541.00	3650	20241007	-25.89	1760	20240806	53.69	3650	-25.89	20241007	1760	53.69	20240806	3650	-25.89	20241007	1760	53.69	20240806	0.04	N	098660	500	62 억	90627	N	N	N	N
13	20241230	130806	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2675	-205	5	-7.12	107190440	38844	404.29	2890	2970	2650	3740	2020	2880	2759.51	0.72	0	-10	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	334	16.51	1.05	12	0.31	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3650	-26.71	20241007	1760	51.99	20240806	3650	-26.71	20241007	1760	51.99	20240806	0.04	N	098660	500	62 억	90627	N	N	N	N
14	20241230	120804	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2675	-205	5	-7.12	102640090	37146	386.62	2890	2970	2650	3740	2020	2880	2763.15	0.72	0	381	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	334	16.51	1.05	12	0.30	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3650	-26.71	20241007	1760	51.99	20240806	3650	-26.71	20241007	1760	51.99	20240806	0.04	N	098660	500	62 억	90627	N	N	N	N
15	20241230	110805	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2700	-180	5	-6.25	92336855	33298	346.57	2890	2970	2700	3740	2020	2880	2773.05	0.72	0	666	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	338	16.67	1.06	12	0.27	162.00	2541.00	3650	20241007	-26.03	1760	20240806	53.41	3650	-26.03	20241007	1760	53.41	20240806	3650	-26.03	20241007	1760	53.41	20240806	0.04	N	098660	500	62 억	90627	N	N	N	N
16	20241230	100805	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2770	-110	5	-3.82	74666135	26805	278.99	2890	2970	2715	3740	2020	2880	2785.53	0.72	0	791	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	346	17.10	1.09	12	0.21	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	3650	-24.11	20241007	1760	57.39	20240806	3650	-24.11	20241007	1760	57.39	20240806	0.04	N	098660	500	62 억	90627	N	N	N	N
17	20241230	090807	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2880	0	3	0.00	0	0	0.00	0	0	0	3740	2020	2880	0.00	0.72	0	0	2960	2920	2890	2850	2820	2905	2835	63	860	500	2010	5	1	12500976	360	17.78	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	3650	-21.10	20241007	1760	63.64	20240806	3650	-21.10	20241007	1760	63.64	20240806	0.04	N	098660	500	62 억	90627	N	N	N	N
18	20241227	160802	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	27878650	9608	21.44	2900	2930	2860	3770	2030	2900	2901.61	0.74	0	-1951	2996	2947	2881	2832	2766	2972	2857	63	870	500	2030	5	1	12500976	360	17.78	1.13	12	0.08	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	3650	-21.10	20241007	1760	63.64	20240806	3650	-21.10	20241007	1760	63.64	20240806	0.04	N	098660	500	62 억	92571	N	N	N	N
19	20241227	150801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	-10	5	-0.34	27553200	9495	21.19	2900	2930	2860	3770	2030	2900	2901.86	0.74	0	-1931	2996	2947	2881	2832	2766	2972	2857	63	870	500	2030	5	1	12500976	361	17.84	1.14	12	0.08	162.00	2541.00	3650	20241007	-20.82	1760	20240806	64.20	3650	-20.82	20241007	1760	64.20	20240806	3650	-20.82	20241007	1760	64.20	20240806	0.04	N	098660	500	62 억	92571	N	N	N	N
20	20241227	140803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	15	2	0.52	20539470	7088	15.82	2900	2930	2860	3770	2030	2900	2897.78	0.74	0	-1776	2996	2947	2881	2832	2766	2972	2857	63	870	500	2030	5	1	12500976	364	17.99	1.15	12	0.06	162.00	2541.00	3650	20241007	-20.14	1760	20240806	65.62	3650	-20.14	20241007	1760	65.62	20240806	3650	-20.14	20241007	1760	65.62	20240806	0.04	N	098660	500	62 억	92571	N	N	N	N
21	20241227	130803	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	0	3	0.00	16229055	5607	12.51	2900	2930	2860	3770	2030	2900	2894.43	0.74	0	-1704	2996	2947	2881	2832	2766	2972	2857	63	870	500	2030	5	1	12500976	363	17.90	1.14	12	0.04	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	92571	N	N	N	N
22	20241227	120804	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	20	2	0.69	15637480	5404	12.06	2900	2930	2860	3770	2030	2900	2893.69	0.74	0	-1662	2996	2947	2881	2832	2766	2972	2857	63	870	500	2030	5	1	12500976	365	18.02	1.15	12	0.04	162.00	2541.00	3650	20241007	-20.00	1760	20240806	65.91	3650	-20.00	20241007	1760	65.91	20240806	3650	-20.00	20241007	1760	65.91	20240806	0.04	N	098660	500	62 억	92571	N	N	N	N
23	20241227	110801	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	8227225	2837	6.33	2900	2930	2860	3770	2030	2900	2899.97	0.74	0	-375	2996	2947	2881	2832	2766	2972	2857	63	870	500	2030	5	1	12500976	360	17.78	1.13	12	0.02	162.00	2541.00	3650	20241007	-21.10	1760	20240806	63.64	3650	-21.10	20241007	1760	63.64	20240806	3650	-21.10	20241007	1760	63.64	20240806	0.04	N	098660	500	62 억	92571	N	N	N	N
24	20241227	100800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	8065825	2781	6.21	2900	2930	2860	3770	2030	2900	2900.33	0.74	0	-319	2996	2947	2881	2832	2766	2972	2857	63	870	500	2030	5	1	12500976	362	17.87	1.14	12	0.02	162.00	2541.00	3650	20241007	-20.68	1760	20240806	64.49	3650	-20.68	20241007	1760	64.49	20240806	3650	-20.68	20241007	1760	64.49	20240806	0.04	N	098660	500	62 억	92571	N	N	N	N
25	20241227	090805	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-40	5	-1.38	480825	167	0.37	2900	2900	2860	3770	2030	2900	2879.19	0.74	0	-124	2996	2947	2881	2832	2766	2972	2857	63	870	500	2030	5	1	12500976	358	17.65	1.13	12	0.00	162.00	2541.00	3650	20241007	-21.64	1760	20240806	62.50	3650	-21.64	20241007	1760	62.50	20240806	3650	-21.64	20241007	1760	62.50	20240806	0.04	N	098660	500	62 억	92571	N	N	N	N
26	20241226	160758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	85	2	3.02	128844420	44804	546.72	2815	2930	2815	3655	1975	2815	2875.60	0.73	0	743	2891	2852	2796	2757	2701	2872	2777	63	840	500	1970	5	1	12500976	363	17.90	1.14	12	0.36	162.00	2541.00	3650	20241007	-20.55	1760	20240806	64.77	3650	-20.55	20241007	1760	64.77	20240806	3650	-20.55	20241007	1760	64.77	20240806	0.04	N	098660	500	62 억	91815	N	N	N	N
27	20241226	150754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	100	2	3.55	126111010	43862	535.23	2815	2930	2815	3655	1975	2815	2875.18	0.73	0	685	2891	2852	2796	2757	2701	2872	2777	63	840	500	1970	5	1	12500976	364	17.99	1.15	12	0.35	162.00	2541.00	3650	20241007	-20.14	1760	20240806	65.62	3650	-20.14	20241007	1760	65.62	20240806	3650	-20.14	20241007	1760	65.62	20240806	0.04	N	098660	500	62 억	91815	N	N	N	N
28	20241226	140754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	90	2	3.20	116717855	40628	495.77	2815	2930	2815	3655	1975	2815	2872.84	0.73	0	648	2891	2852	2796	2757	2701	2872	2777	63	840	500	1970	5	1	12500976	363	17.93	1.14	12	0.32	162.00	2541.00	3650	20241007	-20.41	1760	20240806	65.06	3650	-20.41	20241007	1760	65.06	20240806	3650	-20.41	20241007	1760	65.06	20240806	0.04	N	098660	500	62 억	91815	N	N	N	N
29	20241226	130756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	90	2	3.20	113364465	39471	481.65	2815	2930	2815	3655	1975	2815	2872.10	0.73	0	754	2891	2852	2796	2757	2701	2872	2777	63	840	500	1970	5	1	12500976	363	17.93	1.14	12	0.32	162.00	2541.00	3650	20241007	-20.41	1760	20240806	65.06	3650	-20.41	20241007	1760	65.06	20240806	3650	-20.41	20241007	1760	65.06	20240806	0.04	N	098660	500	62 억	91815	N	N	N	N
30	20241226	120753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	45	2	1.60	73290945	25525	311.47	2815	2930	2815	3655	1975	2815	2871.34	0.73	0	638	2891	2852	2796	2757	2701	2872	2777	63	840	500	1970	5	1	12500976	358	17.65	1.13	12	0.20	162.00	2541.00	3650	20241007	-21.64	1760	20240806	62.50	3650	-21.64	20241007	1760	62.50	20240806	3650	-21.64	20241007	1760	62.50	20240806	0.04	N	098660	500	62 억	91815	N	N	N	N
31	20241226	110753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	50	2	1.78	17005935	5980	72.97	2815	2875	2815	3655	1975	2815	2843.80	0.73	0	874	2891	2852	2796	2757	2701	2872	2777	63	840	500	1970	5	1	12500976	358	17.69	1.13	12	0.05	162.00	2541.00	3650	20241007	-21.51	1760	20240806	62.78	3650	-21.51	20241007	1760	62.78	20240806	3650	-21.51	20241007	1760	62.78	20240806	0.04	N	098660	500	62 억	91815	N	N	N	N
32	20241226	100755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	20	2	0.71	5037085	1785	21.78	2815	2835	2815	3655	1975	2815	2821.90	0.73	0	-4	2891	2852	2796	2757	2701	2872	2777	63	840	500	1970	5	1	12500976	354	17.50	1.12	12	0.01	162.00	2541.00	3650	20241007	-22.33	1760	20240806	61.08	3650	-22.33	20241007	1760	61.08	20240806	3650	-22.33	20241007	1760	61.08	20240806	0.04	N	098660	500	62 억	91815	N	N	N	N
33	20241226	090756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	10	2	0.36	2722240	967	11.80	2815	2825	2815	3655	1975	2815	2815.14	0.73	0	45	2891	2852	2796	2757	2701	2872	2777	63	840	500	1970	5	1	12500976	353	17.44	1.11	12	0.01	162.00	2541.00	3650	20241007	-22.60	1760	20240806	60.51	3650	-22.60	20241007	1760	60.51	20240806	3650	-22.60	20241007	1760	60.51	20240806	0.04	N	098660	500	62 억	91815	N	N	N	N
34	20241224	160756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	35	2	1.26	22898205	8195	37.74	2800	2835	2740	3610	1950	2780	2794.17	0.73	0	414	2843	2811	2778	2746	2713	2795	2730	63	830	500	1940	5	1	12500976	352	17.38	1.11	12	0.07	162.00	2541.00	3650	20241007	-22.88	1760	20240806	59.94	3650	-22.88	20241007	1760	59.94	20240806	3650	-22.88	20241007	1760	59.94	20240806	0.04	N	098660	500	62 억	91381	N	N	N	N
35	20241224	150754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	25	2	0.90	22754650	8144	37.51	2800	2835	2740	3610	1950	2780	2794.04	0.73	0	434	2843	2811	2778	2746	2713	2795	2730	63	830	500	1940	5	1	12500976	351	17.31	1.10	12	0.07	162.00	2541.00	3650	20241007	-23.15	1760	20240806	59.38	3650	-23.15	20241007	1760	59.38	20240806	3650	-23.15	20241007	1760	59.38	20240806	0.04	N	098660	500	62 억	91381	N	N	N	N
36	20241224	140753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	35	2	1.26	22158740	7932	36.53	2800	2835	2740	3610	1950	2780	2793.59	0.73	0	307	2843	2811	2778	2746	2713	2795	2730	63	830	500	1940	5	1	12500976	352	17.38	1.11	12	0.06	162.00	2541.00	3650	20241007	-22.88	1760	20240806	59.94	3650	-22.88	20241007	1760	59.94	20240806	3650	-22.88	20241007	1760	59.94	20240806	0.04	N	098660	500	62 억	91381	N	N	N	N
37	20241224	130755	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	5	2	0.18	13504790	4839	22.29	2800	2835	2740	3610	1950	2780	2790.82	0.73	0	78	2843	2811	2778	2746	2713	2795	2730	63	830	500	1940	5	1	12500976	348	17.19	1.10	12	0.04	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	3650	-23.70	20241007	1760	58.24	20240806	3650	-23.70	20241007	1760	58.24	20240806	0.04	N	098660	500	62 억	91381	N	N	N	N
38	20241224	120753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	15	2	0.54	7135760	2560	11.79	2800	2835	2740	3610	1950	2780	2787.41	0.73	0	78	2843	2811	2778	2746	2713	2795	2730	63	830	500	1940	5	1	12500976	349	17.25	1.10	12	0.02	162.00	2541.00	3650	20241007	-23.42	1760	20240806	58.81	3650	-23.42	20241007	1760	58.81	20240806	3650	-23.42	20241007	1760	58.81	20240806	0.04	N	098660	500	62 억	91381	N	N	N	N
39	20241224	110756	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	5	2	0.18	6689500	2400	11.05	2800	2835	2740	3610	1950	2780	2787.29	0.73	0	78	2843	2811	2778	2746	2713	2795	2730	63	830	500	1940	5	1	12500976	348	17.19	1.10	12	0.02	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	3650	-23.70	20241007	1760	58.24	20240806	3650	-23.70	20241007	1760	58.24	20240806	0.04	N	098660	500	62 억	91381	N	N	N	N
40	20241224	100754	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	20	2	0.72	5716660	2051	9.45	2800	2835	2740	3610	1950	2780	2787.25	0.73	0	-185	2843	2811	2778	2746	2713	2795	2730	63	830	500	1940	5	1	12500976	350	17.28	1.10	12	0.02	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	3650	-23.29	20241007	1760	59.09	20240806	3650	-23.29	20241007	1760	59.09	20240806	0.04	N	098660	500	62 억	91381	N	N	N	N
41	20241224	090757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	0	3	0.00	2825920	1012	4.66	2800	2800	2780	3610	1950	2780	2792.41	0.73	0	-1	2843	2811	2778	2746	2713	2795	2730	63	830	500	1940	5	1	12500976	348	17.16	1.09	12	0.01	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	3650	-23.84	20241007	1760	57.95	20240806	3650	-23.84	20241007	1760	57.95	20240806	0.04	N	098660	500	62 억	91381	N	N	N	N
42	20241223	160748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-5	5	-0.18	60543500	21713	863.34	2800	2810	2745	3620	1950	2785	2788.35	0.73	0	695	2845	2815	2775	2745	2705	2830	2760	63	835	500	1940	5	1	12500976	348	17.16	1.09	12	0.17	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	3650	-23.84	20241007	1760	57.95	20240806	3650	-23.84	20241007	1760	57.95	20240806	0.04	N	098660	500	62 억	90691	N	N	N	N
43	20241223	150753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	15	2	0.54	55942600	20058	797.53	2800	2810	2745	3620	1950	2785	2789.04	0.73	0	715	2845	2815	2775	2745	2705	2830	2760	63	835	500	1940	5	1	12500976	350	17.28	1.10	12	0.16	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	3650	-23.29	20241007	1760	59.09	20240806	3650	-23.29	20241007	1760	59.09	20240806	0.04	N	098660	500	62 억	90691	N	N	N	N
44	20241223	140748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-5	5	-0.18	39718575	14261	567.04	2800	2810	2745	3620	1950	2785	2785.12	0.73	0	973	2845	2815	2775	2745	2705	2830	2760	63	835	500	1940	5	1	12500976	348	17.16	1.09	12	0.11	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	3650	-23.84	20241007	1760	57.95	20240806	3650	-23.84	20241007	1760	57.95	20240806	0.04	N	098660	500	62 억	90691	N	N	N	N
45	20241223	130748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	10	2	0.36	36090300	12963	515.43	2800	2810	2745	3620	1950	2785	2784.10	0.73	0	663	2845	2815	2775	2745	2705	2830	2760	63	835	500	1940	5	1	12500976	349	17.25	1.10	12	0.10	162.00	2541.00	3650	20241007	-23.42	1760	20240806	58.81	3650	-23.42	20241007	1760	58.81	20240806	3650	-23.42	20241007	1760	58.81	20240806	0.04	N	098660	500	62 억	90691	N	N	N	N
46	20241223	120750	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	20	2	0.72	15806765	5681	225.88	2800	2810	2745	3620	1950	2785	2782.39	0.73	0	-256	2845	2815	2775	2745	2705	2830	2760	63	835	500	1940	5	1	12500976	351	17.31	1.10	12	0.05	162.00	2541.00	3650	20241007	-23.15	1760	20240806	59.38	3650	-23.15	20241007	1760	59.38	20240806	3650	-23.15	20241007	1760	59.38	20240806	0.04	N	098660	500	62 억	90691	N	N	N	N
47	20241223	110748	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-40	5	-1.44	10167970	3644	144.89	2800	2810	2745	3620	1950	2785	2790.33	0.73	0	-145	2845	2815	2775	2745	2705	2830	2760	63	835	500	1940	5	1	12500976	343	16.94	1.08	12	0.03	162.00	2541.00	3650	20241007	-24.79	1760	20240806	55.97	3650	-24.79	20241007	1760	55.97	20240806	3650	-24.79	20241007	1760	55.97	20240806	0.04	N	098660	500	62 억	90691	N	N	N	N
48	20241223	100743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-20	5	-0.72	9978320	3575	142.15	2800	2810	2745	3620	1950	2785	2791.14	0.73	0	-158	2845	2815	2775	2745	2705	2830	2760	63	835	500	1940	5	1	12500976	346	17.07	1.09	12	0.03	162.00	2541.00	3650	20241007	-24.25	1760	20240806	57.10	3650	-24.25	20241007	1760	57.10	20240806	3650	-24.25	20241007	1760	57.10	20240806	0.04	N	098660	500	62 억	90691	N	N	N	N
49	20241223	090747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	10	2	0.36	6822220	2436	96.86	2800	2810	2795	3620	1950	2785	2800.58	0.73	0	225	2845	2815	2775	2745	2705	2830	2760	63	835	500	1940	5	1	12500976	349	17.25	1.10	12	0.02	162.00	2541.00	3650	20241007	-23.42	1760	20240806	58.81	3650	-23.42	20241007	1760	58.81	20240806	3650	-23.42	20241007	1760	58.81	20240806	0.04	N	098660	500	62 억	90691	N	N	N	N
50	20241220	160743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-15	5	-0.54	6982390	2515	27.10	2770	2805	2735	3640	1960	2800	2776.30	0.73	0	-522	2860	2830	2770	2740	2680	2845	2755	63	840	500	1960	5	1	12500976	348	17.19	1.10	12	0.02	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	3650	-23.70	20241007	1760	58.24	20240806	3650	-23.70	20241007	1760	58.24	20240806	0.04	N	098660	500	62 억	91193	N	N	N	N
51	20241220	150747	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-15	5	-0.54	5700925	2057	22.17	2770	2805	2735	3640	1960	2800	2771.48	0.73	0	-465	2860	2830	2770	2740	2680	2845	2755	63	840	500	1960	5	1	12500976	348	17.19	1.10	12	0.02	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	3650	-23.70	20241007	1760	58.24	20240806	3650	-23.70	20241007	1760	58.24	20240806	0.04	N	098660	500	62 억	91193	N	N	N	N
52	20241220	140745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	-50	5	-1.79	3509590	1272	13.71	2770	2795	2735	3640	1960	2800	2759.11	0.73	0	-274	2860	2830	2770	2740	2680	2845	2755	63	840	500	1960	5	1	12500976	344	16.98	1.08	12	0.01	162.00	2541.00	3650	20241007	-24.66	1760	20240806	56.25	3650	-24.66	20241007	1760	56.25	20240806	3650	-24.66	20241007	1760	56.25	20240806	0.04	N	098660	500	62 억	91193	N	N	N	N
53	20241220	130744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-65	5	-2.32	2597640	942	10.15	2770	2795	2735	3640	1960	2800	2757.58	0.73	0	-4	2860	2830	2770	2740	2680	2845	2755	63	840	500	1960	5	1	12500976	342	16.88	1.08	12	0.01	162.00	2541.00	3650	20241007	-25.07	1760	20240806	55.40	3650	-25.07	20241007	1760	55.40	20240806	3650	-25.07	20241007	1760	55.40	20240806	0.04	N	098660	500	62 억	91193	N	N	N	N
54	20241220	120744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-60	5	-2.14	2523795	915	9.86	2770	2795	2740	3640	1960	2800	2758.25	0.73	0	-18	2860	2830	2770	2740	2680	2845	2755	63	840	500	1960	5	1	12500976	343	16.91	1.08	12	0.01	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	3650	-24.93	20241007	1760	55.68	20240806	3650	-24.93	20241007	1760	55.68	20240806	0.04	N	098660	500	62 억	91193	N	N	N	N
55	20241220	110744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-55	5	-1.96	1525870	553	5.96	2770	2770	2745	3640	1960	2800	2759.26	0.73	0	122	2860	2830	2770	2740	2680	2845	2755	63	840	500	1960	5	1	12500976	343	16.94	1.08	12	0.00	162.00	2541.00	3650	20241007	-24.79	1760	20240806	55.97	3650	-24.79	20241007	1760	55.97	20240806	3650	-24.79	20241007	1760	55.97	20240806	0.04	N	098660	500	62 억	91193	N	N	N	N
56	20241220	100745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-30	5	-1.07	721335	261	2.81	2770	2770	2755	3640	1960	2800	2763.74	0.73	0	-19	2860	2830	2770	2740	2680	2845	2755	63	840	500	1960	5	1	12500976	346	17.10	1.09	12	0.00	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	3650	-24.11	20241007	1760	57.39	20240806	3650	-24.11	20241007	1760	57.39	20240806	0.04	N	098660	500	62 억	91193	N	N	N	N
57	20241220	090746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-30	5	-1.07	63710	23	0.25	2770	2770	2770	3640	1960	2800	2770.00	0.73	0	-3	2860	2830	2770	2740	2680	2845	2755	63	840	500	1960	5	1	12500976	346	17.10	1.09	12	0.00	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	3650	-24.11	20241007	1760	57.39	20240806	3650	-24.11	20241007	1760	57.39	20240806	0.04	N	098660	500	62 억	91193	N	N	N	N
58	20241219	160743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	0	3	0.00	25792940	9280	20.41	2745	2800	2710	3640	1960	2800	2763.81	0.74	0	-1185	2896	2847	2766	2717	2636	2872	2742	63	840	500	1960	5	1	12500976	350	17.28	1.10	12	0.07	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	3650	-23.29	20241007	1760	59.09	20240806	3650	-23.29	20241007	1760	59.09	20240806	0.04	N	098660	500	62 억	92358	N	N	N	N
59	20241219	150741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-15	5	-0.54	21174940	7626	16.77	2745	2785	2710	3640	1960	2800	2750.95	0.74	0	-642	2896	2847	2766	2717	2636	2872	2742	63	840	500	1960	5	1	12500976	348	17.19	1.10	12	0.06	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	3650	-23.70	20241007	1760	58.24	20240806	3650	-23.70	20241007	1760	58.24	20240806	0.04	N	098660	500	62 억	92358	N	N	N	N
60	20241219	140742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-80	5	-2.86	16832150	6056	13.32	2745	2755	2710	3640	1960	2800	2739.37	0.74	0	-89	2896	2847	2766	2717	2636	2872	2742	63	840	500	1960	5	1	12500976	340	16.79	1.07	12	0.05	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	3650	-25.48	20241007	1760	54.55	20240806	3650	-25.48	20241007	1760	54.55	20240806	0.04	N	098660	500	62 억	92358	N	N	N	N
61	20241219	130741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-80	5	-2.86	16407830	5900	12.97	2745	2755	2710	3640	1960	2800	2740.96	0.74	0	-89	2896	2847	2766	2717	2636	2872	2742	63	840	500	1960	5	1	12500976	340	16.79	1.07	12	0.05	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	3650	-25.48	20241007	1760	54.55	20240806	3650	-25.48	20241007	1760	54.55	20240806	0.04	N	098660	500	62 억	92358	N	N	N	N
62	20241219	120744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	-80	5	-2.86	16353430	5880	12.93	2745	2755	2710	3640	1960	2800	2741.19	0.74	0	-90	2896	2847	2766	2717	2636	2872	2742	63	840	500	1960	5	1	12500976	340	16.79	1.07	12	0.05	162.00	2541.00	3650	20241007	-25.48	1760	20240806	54.55	3650	-25.48	20241007	1760	54.55	20240806	3650	-25.48	20241007	1760	54.55	20240806	0.04	N	098660	500	62 억	92358	N	N	N	N
63	20241219	110741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-60	5	-2.14	15760415	5662	12.45	2745	2755	2710	3640	1960	2800	2743.93	0.74	0	-140	2896	2847	2766	2717	2636	2872	2742	63	840	500	1960	5	1	12500976	343	16.91	1.08	12	0.05	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	3650	-24.93	20241007	1760	55.68	20240806	3650	-24.93	20241007	1760	55.68	20240806	0.04	N	098660	500	62 억	92358	N	N	N	N
64	20241219	100733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-85	5	-3.04	14841670	5327	11.71	2745	2755	2710	3640	1960	2800	2744.29	0.74	0	-50	2896	2847	2766	2717	2636	2872	2742	63	840	500	1960	5	1	12500976	339	16.76	1.07	12	0.04	162.00	2541.00	3650	20241007	-25.62	1760	20240806	54.26	3650	-25.62	20241007	1760	54.26	20240806	3650	-25.62	20241007	1760	54.26	20240806	0.04	N	098660	500	62 억	92358	N	N	N	N
65	20241219	090743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	-75	5	-2.68	14670545	5264	11.58	2745	2755	2725	3640	1960	2800	2745.68	0.74	0	-20	2896	2847	2766	2717	2636	2872	2742	63	840	500	1960	5	1	12500976	341	16.82	1.07	12	0.04	162.00	2541.00	3650	20241007	-25.34	1760	20240806	54.83	3650	-25.34	20241007	1760	54.83	20240806	3650	-25.34	20241007	1760	54.83	20240806	0.04	N	098660	500	62 억	92358	N	N	N	N
66	20241218	160738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	20	2	0.72	106519100	38408	440.71	2770	2815	2685	3610	1950	2780	2773.36	0.78	0	-5000	2923	2851	2723	2651	2523	2887	2687	63	830	500	1940	5	1	12500976	350	17.28	1.10	12	0.31	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	3650	-23.29	20241007	1760	59.09	20240806	3650	-23.29	20241007	1760	59.09	20240806	0.04	N	098660	500	62 억	97338	N	N	N	N
67	20241218	150742	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	0	3	0.00	96909915	34963	401.18	2770	2815	2685	3610	1950	2780	2771.78	0.78	0	-3832	2923	2851	2723	2651	2523	2887	2687	63	830	500	1940	5	1	12500976	348	17.16	1.09	12	0.28	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	3650	-23.84	20241007	1760	57.95	20240806	3650	-23.84	20241007	1760	57.95	20240806	0.04	N	098660	500	62 억	97338	N	N	N	N
68	20241218	140740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	20	2	0.72	80204680	28960	332.30	2770	2815	2685	3610	1950	2780	2769.50	0.78	0	-3606	2923	2851	2723	2651	2523	2887	2687	63	830	500	1940	5	1	12500976	350	17.28	1.10	12	0.23	162.00	2541.00	3650	20241007	-23.29	1760	20240806	59.09	3650	-23.29	20241007	1760	59.09	20240806	3650	-23.29	20241007	1760	59.09	20240806	0.04	N	098660	500	62 억	97338	N	N	N	N
69	20241218	130741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	-10	5	-0.36	77948845	28152	323.03	2770	2815	2685	3610	1950	2780	2768.86	0.78	0	-3381	2923	2851	2723	2651	2523	2887	2687	63	830	500	1940	5	1	12500976	346	17.10	1.09	12	0.23	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	3650	-24.11	20241007	1760	57.39	20240806	3650	-24.11	20241007	1760	57.39	20240806	0.04	N	098660	500	62 억	97338	N	N	N	N
70	20241218	120732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	0	3	0.00	32637100	11785	135.23	2770	2815	2685	3610	1950	2780	2769.38	0.78	0	1629	2923	2851	2723	2651	2523	2887	2687	63	830	500	1940	5	1	12500976	348	17.16	1.09	12	0.09	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	3650	-23.84	20241007	1760	57.95	20240806	3650	-23.84	20241007	1760	57.95	20240806	0.04	N	098660	500	62 억	97338	N	N	N	N
71	20241218	110740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	-70	5	-2.52	4775465	1760	20.20	2770	2770	2685	3610	1950	2780	2713.33	0.78	0	456	2923	2851	2723	2651	2523	2887	2687	63	830	500	1940	5	1	12500976	339	16.73	1.07	12	0.01	162.00	2541.00	3650	20241007	-25.75	1760	20240806	53.98	3650	-25.75	20241007	1760	53.98	20240806	3650	-25.75	20241007	1760	53.98	20240806	0.04	N	098660	500	62 억	97338	N	N	N	N
72	20241218	100741	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	-85	5	-3.06	4231510	1560	17.90	2770	2770	2685	3610	1950	2780	2712.51	0.78	0	487	2923	2851	2723	2651	2523	2887	2687	63	830	500	1940	5	1	12500976	337	16.64	1.06	12	0.01	162.00	2541.00	3650	20241007	-26.16	1760	20240806	53.12	3650	-26.16	20241007	1760	53.12	20240806	3650	-26.16	20241007	1760	53.12	20240806	0.04	N	098660	500	62 억	97338	N	N	N	N
73	20241218	090743	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2765	-15	5	-0.54	24895	9	0.10	2770	2770	2760	3610	1950	2780	2766.11	0.78	0	-6	2923	2851	2723	2651	2523	2887	2687	63	830	500	1940	5	1	12500976	346	17.07	1.09	12	0.00	162.00	2541.00	3650	20241007	-24.25	1760	20240806	57.10	3650	-24.25	20241007	1760	57.10	20240806	3650	-24.25	20241007	1760	57.10	20240806	0.04	N	098660	500	62 억	97338	N	N	N	N
74	20241217	160736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	45	2	1.65	23446925	8710	6.53	2730	2795	2595	3555	1915	2735	2691.94	0.80	0	-2553	3048	2891	2658	2501	2268	2775	2385	63	820	500	1910	5	1	12500976	348	17.16	1.09	12	0.07	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	3650	-23.84	20241007	1760	57.95	20240806	3650	-23.84	20241007	1760	57.95	20240806	0.04	N	098660	500	62 억	99871	N	N	N	N
75	20241217	150740	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	-25	5	-0.91	14725700	5543	4.16	2730	2735	2595	3555	1915	2735	2656.63	0.80	0	-1525	3048	2891	2658	2501	2268	2775	2385	63	820	500	1910	5	1	12500976	339	16.73	1.07	12	0.04	162.00	2541.00	3650	20241007	-25.75	1760	20240806	53.98	3650	-25.75	20241007	1760	53.98	20240806	3650	-25.75	20241007	1760	53.98	20240806	0.04	N	098660	500	62 억	99871	N	N	N	N
76	20241217	140733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	-60	5	-2.19	10418220	3951	2.96	2730	2735	2595	3555	1915	2735	2636.86	0.80	0	-1057	3048	2891	2658	2501	2268	2775	2385	63	820	500	1910	5	1	12500976	334	16.51	1.05	12	0.03	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3650	-26.71	20241007	1760	51.99	20240806	3650	-26.71	20241007	1760	51.99	20240806	0.04	N	098660	500	62 억	99871	N	N	N	N
77	20241217	130728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-90	5	-3.29	3400845	1283	0.96	2730	2735	2605	3555	1915	2735	2650.70	0.80	0	-227	3048	2891	2658	2501	2268	2775	2385	63	820	500	1910	5	1	12500976	331	16.33	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.04	N	098660	500	62 억	99871	N	N	N	N
78	20241217	120721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2655	-80	5	-2.93	1413525	522	0.39	2730	2735	2655	3555	1915	2735	2707.90	0.80	0	-256	3048	2891	2658	2501	2268	2775	2385	63	820	500	1910	5	1	12500976	332	16.39	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	3650	-27.26	20241007	1760	50.85	20240806	3650	-27.26	20241007	1760	50.85	20240806	0.04	N	098660	500	62 억	99871	N	N	N	N
79	20241217	110724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-55	5	-2.01	1200000	442	0.33	2730	2735	2680	3555	1915	2735	2714.93	0.80	0	-253	3048	2891	2658	2501	2268	2775	2385	63	820	500	1910	5	1	12500976	335	16.54	1.05	12	0.00	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	3650	-26.58	20241007	1760	52.27	20240806	3650	-26.58	20241007	1760	52.27	20240806	0.04	N	098660	500	62 억	99871	N	N	N	N
80	20241217	100730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2705	-30	5	-1.10	1132895	417	0.31	2730	2735	2685	3555	1915	2735	2716.77	0.80	0	-246	3048	2891	2658	2501	2268	2775	2385	63	820	500	1910	5	1	12500976	338	16.70	1.06	12	0.00	162.00	2541.00	3650	20241007	-25.89	1760	20240806	53.69	3650	-25.89	20241007	1760	53.69	20240806	3650	-25.89	20241007	1760	53.69	20240806	0.04	N	098660	500	62 억	99871	N	N	N	N
81	20241217	090738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-20	5	-0.73	650465	238	0.18	2730	2735	2715	3555	1915	2735	2733.05	0.80	0	-198	3048	2891	2658	2501	2268	2775	2385	63	820	500	1910	5	1	12500976	339	16.76	1.07	12	0.00	162.00	2541.00	3650	20241007	-25.62	1760	20240806	54.26	3650	-25.62	20241007	1760	54.26	20240806	3650	-25.62	20241007	1760	54.26	20240806	0.04	N	098660	500	62 억	99871	N	N	N	N
82	20241216	160730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-10	5	-0.36	344016360	133293	214.77	2815	2815	2425	3565	1925	2745	2580.90	0.92	0	-14950	3011	2877	2776	2642	2541	2827	2592	63	820	500	1920	5	1	12500976	342	16.88	1.08	12	1.07	162.00	2541.00	3650	20241007	-25.07	1760	20240806	55.40	3650	-25.07	20241007	1760	55.40	20240806	3650	-25.07	20241007	1760	55.40	20240806	0.04	N	098660	500	62 억	114813	N	N	N	N
83	20241216	150738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2705	-40	5	-1.46	289439555	113169	182.35	2815	2815	2425	3565	1925	2745	2557.59	0.92	0	-9903	3011	2877	2776	2642	2541	2827	2592	63	820	500	1920	5	1	12500976	338	16.70	1.06	12	0.91	162.00	2541.00	3650	20241007	-25.89	1760	20240806	53.69	3650	-25.89	20241007	1760	53.69	20240806	3650	-25.89	20241007	1760	53.69	20240806	0.04	N	098660	500	62 억	114813	N	N	N	N
84	20241216	140737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-205	5	-7.47	67218840	25674	41.37	2815	2815	2540	3565	1925	2745	2618.17	0.92	0	-1625	3011	2877	2776	2642	2541	2827	2592	63	820	500	1920	5	1	12500976	318	15.68	1.00	12	0.21	162.00	2541.00	3650	20241007	-30.41	1760	20240806	44.32	3650	-30.41	20241007	1760	44.32	20240806	3650	-30.41	20241007	1760	44.32	20240806	0.04	N	098660	500	62 억	114813	N	N	N	N
85	20241216	130738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2610	-135	5	-4.92	34338310	12874	20.74	2815	2815	2605	3565	1925	2745	2667.26	0.92	0	-2660	3011	2877	2776	2642	2541	2827	2592	63	820	500	1920	5	1	12500976	326	16.11	1.03	12	0.10	162.00	2541.00	3650	20241007	-28.49	1760	20240806	48.30	3650	-28.49	20241007	1760	48.30	20240806	3650	-28.49	20241007	1760	48.30	20240806	0.04	N	098660	500	62 억	114813	N	N	N	N
86	20241216	120738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-65	5	-2.37	17104815	6304	10.16	2815	2815	2680	3565	1925	2745	2713.33	0.92	0	-2619	3011	2877	2776	2642	2541	2827	2592	63	820	500	1920	5	1	12500976	335	16.54	1.05	12	0.05	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	3650	-26.58	20241007	1760	52.27	20240806	3650	-26.58	20241007	1760	52.27	20240806	0.04	N	098660	500	62 억	114813	N	N	N	N
87	20241216	110737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	-60	5	-2.19	11348445	4157	6.70	2815	2815	2685	3565	1925	2745	2729.96	0.92	0	-1539	3011	2877	2776	2642	2541	2827	2592	63	820	500	1920	5	1	12500976	336	16.57	1.06	12	0.03	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	3650	-26.44	20241007	1760	52.56	20240806	3650	-26.44	20241007	1760	52.56	20240806	0.04	N	098660	500	62 억	114813	N	N	N	N
88	20241216	100738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-5	5	-0.18	3236190	1170	1.89	2815	2815	2740	3565	1925	2745	2765.97	0.92	0	-959	3011	2877	2776	2642	2541	2827	2592	63	820	500	1920	5	1	12500976	343	16.91	1.08	12	0.01	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	3650	-24.93	20241007	1760	55.68	20240806	3650	-24.93	20241007	1760	55.68	20240806	0.04	N	098660	500	62 억	114813	N	N	N	N
89	20241216	090738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	70	2	2.55	2815	1	0.00	2815	2815	2815	3565	1925	2745	2815.00	0.92	0	0	3011	2877	2776	2642	2541	2827	2592	63	820	500	1920	5	1	12500976	352	17.38	1.11	12	0.00	162.00	2541.00	3650	20241007	-22.88	1760	20240806	59.94	3650	-22.88	20241007	1760	59.94	20240806	3650	-22.88	20241007	1760	59.94	20240806	0.04	N	098660	500	62 억	114813	N	N	N	N
90	20241213	160731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2745	-45	5	-1.61	176416760	62062	158.49	2785	2910	2675	3625	1955	2790	2842.59	0.99	0	-8863	2950	2870	2810	2730	2670	2910	2770	63	835	500	1950	5	1	12500976	343	16.94	1.08	12	0.50	162.00	2541.00	3650	20241007	-24.79	1760	20240806	55.97	3650	-24.79	20241007	1760	55.97	20240806	3650	-24.79	20241007	1760	55.97	20240806	0.04	N	098660	500	62 억	123656	N	N	N	N
91	20241213	150735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	5	2	0.18	175407220	61695	157.55	2785	2910	2675	3625	1955	2790	2843.14	0.99	0	-8720	2950	2870	2810	2730	2670	2910	2770	63	835	500	1950	5	1	12500976	349	17.25	1.10	12	0.49	162.00	2541.00	3650	20241007	-23.42	1760	20240806	58.81	3650	-23.42	20241007	1760	58.81	20240806	3650	-23.42	20241007	1760	58.81	20240806	0.04	N	098660	500	62 억	123656	N	N	N	N
92	20241213	140736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	60	2	2.15	138485905	48655	124.25	2785	2910	2675	3625	1955	2790	2846.28	0.99	0	-6828	2950	2870	2810	2730	2670	2910	2770	63	835	500	1950	5	1	12500976	356	17.59	1.12	12	0.39	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	3650	-21.92	20241007	1760	61.93	20240806	3650	-21.92	20241007	1760	61.93	20240806	0.04	N	098660	500	62 억	123656	N	N	N	N
93	20241213	130736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	55	2	1.97	86740745	30527	77.96	2785	2910	2675	3625	1955	2790	2841.44	0.99	0	-4657	2950	2870	2810	2730	2670	2910	2770	63	835	500	1950	5	1	12500976	356	17.56	1.12	12	0.24	162.00	2541.00	3650	20241007	-22.05	1760	20240806	61.65	3650	-22.05	20241007	1760	61.65	20240806	3650	-22.05	20241007	1760	61.65	20240806	0.04	N	098660	500	62 억	123656	N	N	N	N
94	20241213	120737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	25	2	0.90	12895400	4656	11.89	2785	2840	2675	3625	1955	2790	2769.63	0.99	0	-1057	2950	2870	2810	2730	2670	2910	2770	63	835	500	1950	5	1	12500976	352	17.38	1.11	12	0.04	162.00	2541.00	3650	20241007	-22.88	1760	20240806	59.94	3650	-22.88	20241007	1760	59.94	20240806	3650	-22.88	20241007	1760	59.94	20240806	0.04	N	098660	500	62 억	123656	N	N	N	N
95	20241213	110735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-10	5	-0.36	9589210	3485	8.90	2785	2785	2675	3625	1955	2790	2751.57	0.99	0	-1097	2950	2870	2810	2730	2670	2910	2770	63	835	500	1950	5	1	12500976	348	17.16	1.09	12	0.03	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	3650	-23.84	20241007	1760	57.95	20240806	3650	-23.84	20241007	1760	57.95	20240806	0.04	N	098660	500	62 억	123656	N	N	N	N
96	20241213	100728	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2780	-10	5	-0.36	6697090	2446	6.25	2785	2785	2675	3625	1955	2790	2737.98	0.99	0	-468	2950	2870	2810	2730	2670	2910	2770	63	835	500	1950	5	1	12500976	348	17.16	1.09	12	0.02	162.00	2541.00	3650	20241007	-23.84	1760	20240806	57.95	3650	-23.84	20241007	1760	57.95	20240806	3650	-23.84	20241007	1760	57.95	20240806	0.04	N	098660	500	62 억	123656	N	N	N	N
97	20241213	090736	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	-115	5	-4.12	1750160	644	1.64	2785	2785	2675	3625	1955	2790	2717.64	0.99	0	-33	2950	2870	2810	2730	2670	2910	2770	63	835	500	1950	5	1	12500976	334	16.51	1.05	12	0.01	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3650	-26.71	20241007	1760	51.99	20240806	3650	-26.71	20241007	1760	51.99	20240806	0.04	N	098660	500	62 억	123656	N	N	N	N
98	20241212	160738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-20	5	-0.71	110908695	39153	108.85	2785	2890	2750	3650	1970	2810	2832.70	1.08	0	-10957	2890	2850	2770	2730	2650	2870	2750	63	840	500	1960	5	1	12500976	349	17.22	1.10	12	0.31	162.00	2541.00	3650	20241007	-23.56	1760	20240806	58.52	3650	-23.56	20241007	1760	58.52	20240806	3650	-23.56	20241007	1760	58.52	20240806	0.04	N	098660	500	62 억	134540	N	N	N	N
99	20241212	150731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	10	2	0.36	99997660	35251	98.00	2785	2890	2750	3650	1970	2810	2836.73	1.08	0	-9018	2890	2850	2770	2730	2650	2870	2750	63	840	500	1960	5	1	12500976	353	17.41	1.11	12	0.28	162.00	2541.00	3650	20241007	-22.74	1760	20240806	60.23	3650	-22.74	20241007	1760	60.23	20240806	3650	-22.74	20241007	1760	60.23	20240806	0.04	N	098660	500	62 억	134540	N	N	N	N
100	20241212	140730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	40	2	1.42	59051205	20704	57.56	2785	2890	2785	3650	1970	2810	2852.16	1.08	0	-5106	2890	2850	2770	2730	2650	2870	2750	63	840	500	1960	5	1	12500976	356	17.59	1.12	12	0.17	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	3650	-21.92	20241007	1760	61.93	20240806	3650	-21.92	20241007	1760	61.93	20240806	0.04	N	098660	500	62 억	134540	N	N	N	N
101	20241212	130726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	40	2	1.42	41814070	14653	40.74	2785	2890	2785	3650	1970	2810	2853.62	1.08	0	-3859	2890	2850	2770	2730	2650	2870	2750	63	840	500	1960	5	1	12500976	356	17.59	1.12	12	0.12	162.00	2541.00	3650	20241007	-21.92	1760	20240806	61.93	3650	-21.92	20241007	1760	61.93	20240806	3650	-21.92	20241007	1760	61.93	20240806	0.04	N	098660	500	62 억	134540	N	N	N	N
102	20241212	120716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	60	2	2.14	34549070	12116	33.68	2785	2885	2785	3650	1970	2810	2851.52	1.08	0	-3344	2890	2850	2770	2730	2650	2870	2750	63	840	500	1960	5	1	12500976	359	17.72	1.13	12	0.10	162.00	2541.00	3650	20241007	-21.37	1760	20240806	63.07	3650	-21.37	20241007	1760	63.07	20240806	3650	-21.37	20241007	1760	63.07	20240806	0.04	N	098660	500	62 억	134540	N	N	N	N
103	20241212	110727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	65	2	2.31	31682590	11121	30.92	2785	2880	2785	3650	1970	2810	2848.90	1.08	0	-2769	2890	2850	2770	2730	2650	2870	2750	63	840	500	1960	5	1	12500976	359	17.75	1.13	12	0.09	162.00	2541.00	3650	20241007	-21.23	1760	20240806	63.35	3650	-21.23	20241007	1760	63.35	20240806	3650	-21.23	20241007	1760	63.35	20240806	0.04	N	098660	500	62 억	134540	N	N	N	N
104	20241212	100725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	0	3	0.00	7072855	2495	6.94	2785	2850	2785	3650	1970	2810	2834.81	1.08	0	-681	2890	2850	2770	2730	2650	2870	2750	63	840	500	1960	5	1	12500976	351	17.35	1.11	12	0.02	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	3650	-23.01	20241007	1760	59.66	20240806	3650	-23.01	20241007	1760	59.66	20240806	0.04	N	098660	500	62 억	134540	N	N	N	N
105	20241212	090731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	-25	5	-0.89	459540	165	0.46	2785	2800	2785	3650	1970	2810	2785.09	1.08	0	-64	2890	2850	2770	2730	2650	2870	2750	63	840	500	1960	5	1	12500976	348	17.19	1.10	12	0.00	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	3650	-23.70	20241007	1760	58.24	20240806	3650	-23.70	20241007	1760	58.24	20240806	0.04	N	098660	500	62 억	134540	N	N	N	N
106	20241211	160724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	50	2	1.81	98229530	35970	146.21	2735	2810	2690	3585	1935	2760	2730.87	1.13	0	-7514	2906	2832	2701	2627	2496	2870	2665	63	825	500	1930	5	1	12500976	351	17.35	1.11	12	0.29	162.00	2541.00	3650	20241007	-23.01	1760	20240806	59.66	3650	-23.01	20241007	1760	59.66	20240806	3650	-23.01	20241007	1760	59.66	20240806	0.05	N	098660	500	62 억	141850	N	N	N	N
107	20241211	150636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2785	25	2	0.91	90131380	33076	134.44	2735	2785	2690	3585	1935	2760	2724.98	1.13	0	-6976	2906	2832	2701	2627	2496	2870	2665	63	825	500	1930	5	1	12500976	348	17.19	1.10	12	0.26	162.00	2541.00	3650	20241007	-23.70	1760	20240806	58.24	3650	-23.70	20241007	1760	58.24	20240806	3650	-23.70	20241007	1760	58.24	20240806	0.05	N	098660	500	62 억	141850	N	N	N	N
108	20241211	140730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	10	2	0.36	73401405	27045	109.93	2735	2770	2690	3585	1935	2760	2714.05	1.13	0	-5277	2906	2832	2701	2627	2496	2870	2665	63	825	500	1930	5	1	12500976	346	17.10	1.09	12	0.22	162.00	2541.00	3650	20241007	-24.11	1760	20240806	57.39	3650	-24.11	20241007	1760	57.39	20240806	3650	-24.11	20241007	1760	57.39	20240806	0.05	N	098660	500	62 억	141850	N	N	N	N
109	20241211	130732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-30	5	-1.09	36218160	13353	54.28	2735	2740	2690	3585	1935	2760	2712.36	1.13	0	-1742	2906	2832	2701	2627	2496	2870	2665	63	825	500	1930	5	1	12500976	341	16.85	1.07	12	0.11	162.00	2541.00	3650	20241007	-25.21	1760	20240806	55.11	3650	-25.21	20241007	1760	55.11	20240806	3650	-25.21	20241007	1760	55.11	20240806	0.05	N	098660	500	62 억	141850	N	N	N	N
110	20241211	120733	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-60	5	-2.17	20670035	7638	31.05	2735	2735	2695	3585	1935	2760	2706.21	1.13	0	-845	2906	2832	2701	2627	2496	2870	2665	63	825	500	1930	5	1	12500976	338	16.67	1.06	12	0.06	162.00	2541.00	3650	20241007	-26.03	1760	20240806	53.41	3650	-26.03	20241007	1760	53.41	20240806	3650	-26.03	20241007	1760	53.41	20240806	0.05	N	098660	500	62 억	141850	N	N	N	N
111	20241211	110730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	-30	5	-1.09	12526155	4633	18.83	2735	2735	2695	3585	1935	2760	2703.68	1.13	0	-861	2906	2832	2701	2627	2496	2870	2665	63	825	500	1930	5	1	12500976	341	16.85	1.07	12	0.04	162.00	2541.00	3650	20241007	-25.21	1760	20240806	55.11	3650	-25.21	20241007	1760	55.11	20240806	3650	-25.21	20241007	1760	55.11	20240806	0.05	N	098660	500	62 억	141850	N	N	N	N
112	20241211	100732	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	-45	5	-1.63	1385070	510	2.07	2735	2735	2700	3585	1935	2760	2715.82	1.13	0	-468	2906	2832	2701	2627	2496	2870	2665	63	825	500	1930	5	1	12500976	339	16.76	1.07	12	0.00	162.00	2541.00	3650	20241007	-25.62	1760	20240806	54.26	3650	-25.62	20241007	1760	54.26	20240806	3650	-25.62	20241007	1760	54.26	20240806	0.05	N	098660	500	62 억	141850	N	N	N	N
113	20241211	090735	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2705	-55	5	-1.99	348385	128	0.52	2735	2735	2705	3585	1935	2760	2721.76	1.13	0	-107	2906	2832	2701	2627	2496	2870	2665	63	825	500	1930	5	1	12500976	338	16.70	1.06	12	0.00	162.00	2541.00	3650	20241007	-25.89	1760	20240806	53.69	3650	-25.89	20241007	1760	53.69	20240806	3650	-25.89	20241007	1760	53.69	20240806	0.05	N	098660	500	62 억	141850	N	N	N	N
114	20241210	160726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	115	2	4.35	66302315	24602	46.60	2680	2775	2570	3435	1855	2645	2695.00	1.15	0	-1697	2825	2735	2570	2480	2315	2780	2525	63	790	500	1850	5	1	12500976	345	17.04	1.09	12	0.20	162.00	2541.00	3650	20241007	-24.38	1760	20240806	56.82	3650	-24.38	20241007	1760	56.82	20240806	3650	-24.38	20241007	1760	56.82	20240806	0.05	N	098660	500	62 억	143527	N	N	N	N
115	20241210	150726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	95	2	3.59	53503745	19937	37.76	2680	2775	2570	3435	1855	2645	2683.64	1.15	0	-763	2825	2735	2570	2480	2315	2780	2525	63	790	500	1850	5	1	12500976	343	16.91	1.08	12	0.16	162.00	2541.00	3650	20241007	-24.93	1760	20240806	55.68	3650	-24.93	20241007	1760	55.68	20240806	3650	-24.93	20241007	1760	55.68	20240806	0.05	N	098660	500	62 억	143527	N	N	N	N
116	20241210	140727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	25	2	0.95	19652805	7519	14.24	2680	2680	2570	3435	1855	2645	2613.75	1.15	0	-918	2825	2735	2570	2480	2315	2780	2525	63	790	500	1850	5	1	12500976	334	16.48	1.05	12	0.06	162.00	2541.00	3650	20241007	-26.85	1760	20240806	51.70	3650	-26.85	20241007	1760	51.70	20240806	3650	-26.85	20241007	1760	51.70	20240806	0.05	N	098660	500	62 억	143527	N	N	N	N
117	20241210	130726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-65	5	-2.46	8763765	3379	6.40	2680	2680	2570	3435	1855	2645	2593.60	1.15	0	-1091	2825	2735	2570	2480	2315	2780	2525	63	790	500	1850	5	1	12500976	323	15.93	1.02	12	0.03	162.00	2541.00	3650	20241007	-29.32	1760	20240806	46.59	3650	-29.32	20241007	1760	46.59	20240806	3650	-29.32	20241007	1760	46.59	20240806	0.05	N	098660	500	62 억	143527	N	N	N	N
118	20241210	120726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-55	5	-2.08	8115855	3128	5.92	2680	2680	2570	3435	1855	2645	2594.58	1.15	0	-910	2825	2735	2570	2480	2315	2780	2525	63	790	500	1850	5	1	12500976	324	15.99	1.02	12	0.03	162.00	2541.00	3650	20241007	-29.04	1760	20240806	47.16	3650	-29.04	20241007	1760	47.16	20240806	3650	-29.04	20241007	1760	47.16	20240806	0.05	N	098660	500	62 억	143527	N	N	N	N
119	20241210	110725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2615	-30	5	-1.13	6073615	2336	4.42	2680	2680	2570	3435	1855	2645	2600.01	1.15	0	-202	2825	2735	2570	2480	2315	2780	2525	63	790	500	1850	5	1	12500976	327	16.14	1.03	12	0.02	162.00	2541.00	3650	20241007	-28.36	1760	20240806	48.58	3650	-28.36	20241007	1760	48.58	20240806	3650	-28.36	20241007	1760	48.58	20240806	0.05	N	098660	500	62 억	143527	N	N	N	N
120	20241210	100726	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2585	-60	5	-2.27	2944005	1129	2.14	2680	2680	2570	3435	1855	2645	2607.62	1.15	0	110	2825	2735	2570	2480	2315	2780	2525	63	790	500	1850	5	1	12500976	323	15.96	1.02	12	0.01	162.00	2541.00	3650	20241007	-29.18	1760	20240806	46.88	3650	-29.18	20241007	1760	46.88	20240806	3650	-29.18	20241007	1760	46.88	20240806	0.05	N	098660	500	62 억	143527	N	N	N	N
121	20241210	090731	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	0	3	0.00	1381290	526	1.00	2680	2680	2590	3435	1855	2645	2626.03	1.15	0	329	2825	2735	2570	2480	2315	2780	2525	63	790	500	1850	5	1	12500976	331	16.33	1.04	12	0.00	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.05	N	098660	500	62 억	143527	N	N	N	N
122	20241209	160723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	0	3	0.00	133454115	52796	1025.17	2625	2660	2405	3435	1855	2645	2527.73	1.30	0	-18762	2688	2666	2628	2606	2568	2677	2617	63	790	500	1850	5	1	12500976	331	16.33	1.04	12	0.42	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.05	N	098660	500	62 억	162201	N	N	N	N
123	20241209	150723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	0	3	0.00	116052425	46201	897.11	2625	2645	2405	3435	1855	2645	2511.90	1.30	0	-14467	2688	2666	2628	2606	2568	2677	2617	63	790	500	1850	5	1	12500976	331	16.33	1.04	12	0.37	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.05	N	098660	500	62 억	162201	N	N	N	N
124	20241209	140725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-120	5	-4.54	96569280	38731	752.06	2625	2630	2405	3435	1855	2645	2493.33	1.30	0	-12155	2688	2666	2628	2606	2568	2677	2617	63	790	500	1850	5	1	12500976	316	15.59	0.99	12	0.31	162.00	2541.00	3650	20241007	-30.82	1760	20240806	43.47	3650	-30.82	20241007	1760	43.47	20240806	3650	-30.82	20241007	1760	43.47	20240806	0.05	N	098660	500	62 억	162201	N	N	N	N
125	20241209	130727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2425	-220	5	-8.32	53131575	21441	416.33	2625	2625	2405	3435	1855	2645	2478.04	1.30	0	-9098	2688	2666	2628	2606	2568	2677	2617	63	790	500	1850	5	1	12500976	303	14.97	0.95	12	0.17	162.00	2541.00	3650	20241007	-33.56	1760	20240806	37.78	3650	-33.56	20241007	1760	37.78	20240806	3650	-33.56	20241007	1760	37.78	20240806	0.05	N	098660	500	62 억	162201	N	N	N	N
126	20241209	120723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2415	-230	5	-8.70	45684145	18363	356.56	2625	2625	2415	3435	1855	2645	2487.84	1.30	0	-6709	2688	2666	2628	2606	2568	2677	2617	63	790	500	1850	5	1	12500976	302	14.91	0.95	12	0.15	162.00	2541.00	3650	20241007	-33.84	1760	20240806	37.22	3650	-33.84	20241007	1760	37.22	20240806	3650	-33.84	20241007	1760	37.22	20240806	0.05	N	098660	500	62 억	162201	N	N	N	N
127	20241209	110725	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2470	-175	5	-6.62	21205620	8412	163.34	2625	2625	2470	3435	1855	2645	2520.88	1.30	0	-2946	2688	2666	2628	2606	2568	2677	2617	63	790	500	1850	5	1	12500976	309	15.25	0.97	12	0.07	162.00	2541.00	3650	20241007	-32.33	1760	20240806	40.34	3650	-32.33	20241007	1760	40.34	20240806	3650	-32.33	20241007	1760	40.34	20240806	0.05	N	098660	500	62 억	162201	N	N	N	N
128	20241209	100723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2540	-105	5	-3.97	7997075	3149	61.15	2625	2625	2500	3435	1855	2645	2539.56	1.30	0	-667	2688	2666	2628	2606	2568	2677	2617	63	790	500	1850	5	1	12500976	318	15.68	1.00	12	0.03	162.00	2541.00	3650	20241007	-30.41	1760	20240806	44.32	3650	-30.41	20241007	1760	44.32	20240806	3650	-30.41	20241007	1760	44.32	20240806	0.05	N	098660	500	62 억	162201	N	N	N	N
129	20241209	090720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-55	5	-2.08	904310	346	6.72	2625	2625	2590	3435	1855	2645	2613.61	1.30	0	-263	2688	2666	2628	2606	2568	2677	2617	63	790	500	1850	5	1	12500976	324	15.99	1.02	12	0.00	162.00	2541.00	3650	20241007	-29.04	1760	20240806	47.16	3650	-29.04	20241007	1760	47.16	20240806	3650	-29.04	20241007	1760	47.16	20240806	0.05	N	098660	500	62 억	162201	N	N	N	N
130	20241206	160717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-40	5	-1.49	13453935	5150	11.20	2595	2650	2590	3490	1880	2685	2612.41	1.31	0	-1990	2845	2765	2610	2530	2375	2805	2570	63	805	500	1870	5	1	12500976	331	16.33	1.04	12	0.04	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.05	N	098660	500	62 억	164191	N	N	N	N
131	20241206	150721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-35	5	-1.30	12471085	4778	10.39	2595	2650	2590	3490	1880	2685	2610.11	1.31	0	-1845	2845	2765	2610	2530	2375	2805	2570	63	805	500	1870	5	1	12500976	331	16.36	1.04	12	0.04	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.05	N	098660	500	62 억	164191	N	N	N	N
132	20241206	140719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2625	-60	5	-2.23	9881090	3796	8.26	2595	2640	2590	3490	1880	2685	2603.03	1.31	0	-1518	2845	2765	2610	2530	2375	2805	2570	63	805	500	1870	5	1	12500976	328	16.20	1.03	12	0.03	162.00	2541.00	3650	20241007	-28.08	1760	20240806	49.15	3650	-28.08	20241007	1760	49.15	20240806	3650	-28.08	20241007	1760	49.15	20240806	0.05	N	098660	500	62 억	164191	N	N	N	N
133	20241206	130719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	-80	5	-2.98	8325505	3200	6.96	2595	2640	2590	3490	1880	2685	2601.72	1.31	0	-1310	2845	2765	2610	2530	2375	2805	2570	63	805	500	1870	5	1	12500976	326	16.08	1.03	12	0.03	162.00	2541.00	3650	20241007	-28.63	1760	20240806	48.01	3650	-28.63	20241007	1760	48.01	20240806	3650	-28.63	20241007	1760	48.01	20240806	0.05	N	098660	500	62 억	164191	N	N	N	N
134	20241206	120716	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	-80	5	-2.98	8158785	3136	6.82	2595	2640	2590	3490	1880	2685	2601.65	1.31	0	-1246	2845	2765	2610	2530	2375	2805	2570	63	805	500	1870	5	1	12500976	326	16.08	1.03	12	0.03	162.00	2541.00	3650	20241007	-28.63	1760	20240806	48.01	3650	-28.63	20241007	1760	48.01	20240806	3650	-28.63	20241007	1760	48.01	20240806	0.05	N	098660	500	62 억	164191	N	N	N	N
135	20241206	110715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-85	5	-3.17	5371090	2066	4.49	2595	2640	2590	3490	1880	2685	2599.75	1.31	0	-800	2845	2765	2610	2530	2375	2805	2570	63	805	500	1870	5	1	12500976	325	16.05	1.02	12	0.02	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3650	-28.77	20241007	1760	47.73	20240806	3650	-28.77	20241007	1760	47.73	20240806	0.05	N	098660	500	62 억	164191	N	N	N	N
136	20241206	100714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-85	5	-3.17	4373755	1683	3.66	2595	2640	2590	3490	1880	2685	2598.78	1.31	0	-517	2845	2765	2610	2530	2375	2805	2570	63	805	500	1870	5	1	12500976	325	16.05	1.02	12	0.01	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3650	-28.77	20241007	1760	47.73	20240806	3650	-28.77	20241007	1760	47.73	20240806	0.05	N	098660	500	62 억	164191	N	N	N	N
137	20241206	090719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2625	-60	5	-2.23	949950	366	0.80	2595	2640	2595	3490	1880	2685	2595.49	1.31	0	-56	2845	2765	2610	2530	2375	2805	2570	63	805	500	1870	5	1	12500976	328	16.20	1.03	12	0.00	162.00	2541.00	3650	20241007	-28.08	1760	20240806	49.15	3650	-28.08	20241007	1760	49.15	20240806	3650	-28.08	20241007	1760	49.15	20240806	0.05	N	098660	500	62 억	164191	N	N	N	N
138	20241205	160706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	0	3	0.00	118930310	45968	360.99	2670	2690	2455	3490	1880	2685	2587.24	1.39	0	-9672	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	336	16.57	1.06	12	0.37	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	3650	-26.44	20241007	1760	52.56	20240806	3650	-26.44	20241007	1760	52.56	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
139	20241205	150711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	-50	5	-1.86	113813400	44055	345.96	2670	2690	2455	3490	1880	2685	2583.44	1.39	0	-8540	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	329	16.27	1.04	12	0.35	162.00	2541.00	3650	20241007	-27.81	1760	20240806	49.72	3650	-27.81	20241007	1760	49.72	20240806	3650	-27.81	20241007	1760	49.72	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
140	20241205	140658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-160	5	-5.96	57191860	22162	174.04	2670	2690	2455	3490	1880	2685	2580.63	1.39	0	839	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	316	15.59	0.99	12	0.18	162.00	2541.00	3650	20241007	-30.82	1760	20240806	43.47	3650	-30.82	20241007	1760	43.47	20240806	3650	-30.82	20241007	1760	43.47	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
141	20241205	130707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-85	5	-3.17	17888835	6763	53.11	2670	2690	2600	3490	1880	2685	2645.10	1.39	0	325	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	325	16.05	1.02	12	0.05	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3650	-28.77	20241007	1760	47.73	20240806	3650	-28.77	20241007	1760	47.73	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
142	20241205	120707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-5	5	-0.19	5933870	2231	17.52	2670	2685	2640	3490	1880	2685	2659.74	1.39	0	-1672	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	335	16.54	1.05	12	0.02	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	3650	-26.58	20241007	1760	52.27	20240806	3650	-26.58	20241007	1760	52.27	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
143	20241205	110706	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-35	5	-1.30	4803275	1808	14.20	2670	2685	2640	3490	1880	2685	2656.68	1.39	0	-1318	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	331	16.36	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
144	20241205	100703	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-25	5	-0.93	3342930	1257	9.87	2670	2685	2640	3490	1880	2685	2659.45	1.39	0	-767	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	333	16.42	1.05	12	0.01	162.00	2541.00	3650	20241007	-27.12	1760	20240806	51.14	3650	-27.12	20241007	1760	51.14	20240806	3650	-27.12	20241007	1760	51.14	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
145	20241205	090708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-45	5	-1.68	1890155	712	5.59	2670	2670	2640	3490	1880	2685	2654.71	1.39	0	-536	2835	2760	2655	2580	2475	2797	2617	63	805	500	1870	5	1	12500976	330	16.30	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3650	-27.67	20241007	1760	50.00	20240806	3650	-27.67	20241007	1760	50.00	20240806	0.05	N	098660	500	62 억	173863	N	N	N	N
146	20241204	160655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2685	10	2	0.37	33767745	12734	42.75	2625	2730	2550	3475	1875	2675	2651.78	1.41	0	-2454	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	336	16.57	1.06	12	0.10	162.00	2541.00	3650	20241007	-26.44	1760	20240806	52.56	3650	-26.44	20241007	1760	52.56	20240806	3650	-26.44	20241007	1760	52.56	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
147	20241204	150656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	5	2	0.19	33125620	12494	41.94	2625	2730	2550	3475	1875	2675	2651.32	1.41	0	-2334	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	335	16.54	1.05	12	0.10	162.00	2541.00	3650	20241007	-26.58	1760	20240806	52.27	3650	-26.58	20241007	1760	52.27	20240806	3650	-26.58	20241007	1760	52.27	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
148	20241204	140655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	0	3	0.00	27593230	10435	35.03	2625	2730	2550	3475	1875	2675	2644.30	1.41	0	-2926	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	334	16.51	1.05	12	0.08	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3650	-26.71	20241007	1760	51.99	20240806	3650	-26.71	20241007	1760	51.99	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
149	20241204	130653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-25	5	-0.93	18546875	7019	23.56	2625	2730	2550	3475	1875	2675	2642.38	1.41	0	-2125	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	331	16.36	1.04	12	0.06	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
150	20241204	120651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-35	5	-1.31	17340095	6564	22.04	2625	2730	2550	3475	1875	2675	2641.70	1.41	0	-1902	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	330	16.30	1.04	12	0.05	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3650	-27.67	20241007	1760	50.00	20240806	3650	-27.67	20241007	1760	50.00	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
151	20241204	110642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	55	2	2.06	16292945	6169	20.71	2625	2730	2550	3475	1875	2675	2641.10	1.41	0	-1613	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	341	16.85	1.07	12	0.05	162.00	2541.00	3650	20241007	-25.21	1760	20240806	55.11	3650	-25.21	20241007	1760	55.11	20240806	3650	-25.21	20241007	1760	55.11	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
152	20241204	100644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-95	5	-3.55	6850400	2634	8.84	2625	2655	2550	3475	1875	2675	2600.76	1.41	0	-1338	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	323	15.93	1.02	12	0.02	162.00	2541.00	3650	20241007	-29.32	1760	20240806	46.59	3650	-29.32	20241007	1760	46.59	20240806	3650	-29.32	20241007	1760	46.59	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
153	20241204	090656	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	-40	5	-1.50	2190055	833	2.80	2625	2635	2615	3475	1875	2675	2629.12	1.41	0	-574	2798	2736	2613	2551	2428	2767	2582	63	800	500	1870	5	1	12500976	329	16.27	1.04	12	0.01	162.00	2541.00	3650	20241007	-27.81	1760	20240806	49.72	3650	-27.81	20241007	1760	49.72	20240806	3650	-27.81	20241007	1760	49.72	20240806	0.05	N	098660	500	62 억	176340	N	N	N	N
154	20241203	160721	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	10	2	0.38	76413155	29782	191.55	2610	2675	2490	3460	1870	2665	2565.75	1.46	0	-6155	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	334	16.51	1.05	12	0.24	162.00	2541.00	3650	20241007	-26.71	1760	20240806	51.99	3650	-26.71	20241007	1760	51.99	20240806	3650	-26.71	20241007	1760	51.99	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
155	20241203	150749	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-65	5	-2.44	67737535	26510	170.50	2610	2655	2490	3460	1870	2665	2555.17	1.46	0	-4907	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	325	16.05	1.02	12	0.21	162.00	2541.00	3650	20241007	-28.77	1760	20240806	47.73	3650	-28.77	20241007	1760	47.73	20240806	3650	-28.77	20241007	1760	47.73	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
156	20241203	140738	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-90	5	-3.38	63134410	24722	159.00	2610	2655	2490	3460	1870	2665	2553.77	1.46	0	-4307	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	322	15.90	1.01	12	0.20	162.00	2541.00	3650	20241007	-29.45	1760	20240806	46.31	3650	-29.45	20241007	1760	46.31	20240806	3650	-29.45	20241007	1760	46.31	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
157	20241203	130737	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	-165	5	-6.19	50186295	19637	126.30	2610	2655	2490	3460	1870	2665	2555.70	1.46	0	-1271	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	313	15.43	0.98	12	0.16	162.00	2541.00	3650	20241007	-31.51	1760	20240806	42.05	3650	-31.51	20241007	1760	42.05	20240806	3650	-31.51	20241007	1760	42.05	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
158	20241203	120746	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	-170	5	-6.38	46546720	18180	116.93	2610	2655	2490	3460	1870	2665	2560.33	1.46	0	-143	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	312	15.40	0.98	12	0.15	162.00	2541.00	3650	20241007	-31.64	1760	20240806	41.76	3650	-31.64	20241007	1760	41.76	20240806	3650	-31.64	20241007	1760	41.76	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
159	20241203	110730	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	-140	5	-5.25	40615500	15810	101.69	2610	2655	2505	3460	1870	2665	2568.98	1.46	0	923	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	316	15.59	0.99	12	0.13	162.00	2541.00	3650	20241007	-30.82	1760	20240806	43.47	3650	-30.82	20241007	1760	43.47	20240806	3650	-30.82	20241007	1760	43.47	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
160	20241203	100719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-150	5	-5.63	29928740	11575	74.45	2610	2655	2515	3460	1870	2665	2585.64	1.46	0	1553	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	314	15.52	0.99	12	0.09	162.00	2541.00	3650	20241007	-31.10	1760	20240806	42.90	3650	-31.10	20241007	1760	42.90	20240806	3650	-31.10	20241007	1760	42.90	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
161	20241203	090713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2620	-45	5	-1.69	5374525	2045	13.15	2610	2655	2605	3460	1870	2665	2628.13	1.46	0	264	2765	2715	2655	2605	2545	2685	2575	63	795	500	1860	5	1	12500976	328	16.17	1.03	12	0.02	162.00	2541.00	3650	20241007	-28.22	1760	20240806	48.86	3650	-28.22	20241007	1760	48.86	20240806	3650	-28.22	20241007	1760	48.86	20240806	0.05	N	098660	500	62 억	182675	N	N	N	N
162	20241202	160701	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2665	-70	5	-2.56	41200700	15548	69.99	2705	2705	2595	3555	1915	2735	2649.90	1.50	0	-4997	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	333	16.45	1.05	12	0.12	162.00	2541.00	3650	20241007	-26.99	1760	20240806	51.42	3650	-26.99	20241007	1760	51.42	20240806	3650	-26.99	20241007	1760	51.42	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
163	20241202	150800	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-90	5	-3.29	38462065	14515	65.34	2705	2705	2595	3555	1915	2735	2649.82	1.50	0	-4144	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.33	1.04	12	0.12	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
164	20241202	140724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2655	-80	5	-2.93	36804840	13890	62.52	2705	2705	2595	3555	1915	2735	2649.74	1.50	0	-3660	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	332	16.39	1.04	12	0.11	162.00	2541.00	3650	20241007	-27.26	1760	20240806	50.85	3650	-27.26	20241007	1760	50.85	20240806	3650	-27.26	20241007	1760	50.85	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
165	20241202	130718	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-85	5	-3.11	35346920	13338	60.04	2705	2705	2595	3555	1915	2735	2650.09	1.50	0	-3120	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.36	1.04	12	0.11	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
166	20241202	120734	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	-95	5	-3.47	30055125	11336	51.03	2705	2705	2595	3555	1915	2735	2651.30	1.50	0	-2024	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	330	16.30	1.04	12	0.09	162.00	2541.00	3650	20241007	-27.67	1760	20240806	50.00	3650	-27.67	20241007	1760	50.00	20240806	3650	-27.67	20241007	1760	50.00	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
167	20241202	110653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-90	5	-3.29	26179415	9870	44.43	2705	2705	2595	3555	1915	2735	2652.42	1.50	0	-740	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.33	1.04	12	0.08	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
168	20241202	100655	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2645	-90	5	-3.29	21287380	8016	36.08	2705	2705	2595	3555	1915	2735	2655.61	1.50	0	-175	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.33	1.04	12	0.06	162.00	2541.00	3650	20241007	-27.53	1760	20240806	50.28	3650	-27.53	20241007	1760	50.28	20240806	3650	-27.53	20241007	1760	50.28	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N
169	20241202	090654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-85	5	-3.11	6618725	2511	11.30	2705	2705	2595	3555	1915	2735	2635.89	1.50	0	142	2818	2776	2743	2701	2668	2760	2685	63	820	500	1910	5	1	12500976	331	16.36	1.04	12	0.02	162.00	2541.00	3650	20241007	-27.40	1760	20240806	50.57	3650	-27.40	20241007	1760	50.57	20240806	3650	-27.40	20241007	1760	50.57	20240806	0.06	N	098660	500	62 억	187380	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History