KissMeData/109670/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160833	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66443740	8234	73.26	7920	8110	7920	10290	5550	7920	8069.44	2.22	4299	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	129549	N	N	N	00	N
3	20241231	150825	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66443740	8234	73.26	7920	8110	7920	10290	5550	7920	8069.44	2.22	4299	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	129549	N	N	N	00	N
4	20241231	140831	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66443740	8234	73.26	7920	8110	7920	10290	5550	7920	8069.44	2.22	4299	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	129549	N	N	N	00	N
5	20241231	130833	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66443740	8234	73.26	7920	8110	7920	10290	5550	7920	8069.44	2.22	4299	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	129549	N	N	N	00	N
6	20241231	120832	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66443740	8234	73.26	7920	8110	7920	10290	5550	7920	8069.44	2.22	4299	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	129549	N	N	N	00	N
7	20241231	110831	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66443740	8234	73.26	7920	8110	7920	10290	5550	7920	8069.44	2.22	4299	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	129549	N	N	N	00	N
8	20241231	100825	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66443740	8234	73.26	7920	8110	7920	10290	5550	7920	8069.44	2.22	4299	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	129549	N	N	N	00	N
9	20241231	090834	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66443740	8234	73.26	7920	8110	7920	10290	5550	7920	8069.44	2.22	4299	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	129549	N	N	N	00	N
10	20241230	160828	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	66395320	8228	73.21	7920	8110	7920	10290	5550	7920	8069.44	2.15	0	4299	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.14	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	125250	N	N	N	00	N
11	20241230	150831	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8080	160	2	2.02	55678810	6900	61.39	7920	8110	7920	10290	5550	7920	8069.39	2.15	0	3830	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	472	-10.87	0.86	12	0.12	-743.00	9400.00	51500	20231226	-84.31	6510	20241209	24.12	40950	-80.27	20240605	6510	24.12	20241209	40950	-80.27	20240605	6510	24.12	20241209	1.20	N	109670	500	29 억	125250	N	N	N	00	N
12	20241230	140830	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8070	150	2	1.89	45019440	5581	49.66	7920	8110	7920	10290	5550	7920	8066.55	2.15	0	2970	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	471	-10.86	0.86	12	0.10	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	40950	-80.29	20240605	6510	23.96	20241209	1.20	N	109670	500	29 억	125250	N	N	N	00	N
13	20241230	130830	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8090	170	2	2.15	37978850	4709	41.90	7920	8110	7920	10290	5550	7920	8065.16	2.15	0	2224	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	472	-10.89	0.86	12	0.08	-743.00	9400.00	51500	20231226	-84.29	6510	20241209	24.27	40950	-80.24	20240605	6510	24.27	20241209	40950	-80.24	20240605	6510	24.27	20241209	1.20	N	109670	500	29 억	125250	N	N	N	00	N
14	20241230	120827	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8090	170	2	2.15	34738830	4307	38.32	7920	8110	7920	10290	5550	7920	8065.67	2.15	0	1906	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	472	-10.89	0.86	12	0.07	-743.00	9400.00	51500	20231226	-84.29	6510	20241209	24.27	40950	-80.24	20240605	6510	24.27	20241209	40950	-80.24	20240605	6510	24.27	20241209	1.20	N	109670	500	29 억	125250	N	N	N	00	N
15	20241230	110829	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8100	180	2	2.27	28221580	3498	31.12	7920	8110	7920	10290	5550	7920	8067.92	2.15	0	1555	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	473	-10.90	0.86	12	0.06	-743.00	9400.00	51500	20231226	-84.27	6510	20241209	24.42	40950	-80.22	20240605	6510	24.42	20241209	40950	-80.22	20240605	6510	24.42	20241209	1.20	N	109670	500	29 억	125250	N	N	N	00	N
16	20241230	100829	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8100	180	2	2.27	21708760	2692	23.95	7920	8110	7920	10290	5550	7920	8064.18	2.15	0	1276	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	473	-10.90	0.86	12	0.05	-743.00	9400.00	51500	20231226	-84.27	6510	20241209	24.42	40950	-80.22	20240605	6510	24.42	20241209	40950	-80.22	20240605	6510	24.42	20241209	1.20	N	109670	500	29 억	125250	N	N	N	00	N
17	20241230	090831	57	100.00	KOSDAQ		섬유·의류	N	N	N	N	N	8020	100	2	1.26	622980	78	0.69	7920	8030	7920	10290	5550	7920	7986.92	2.15	0	-17	8300	8110	7900	7710	7500	8005	7605	29	2370	500	4910	10	1	5836602	468	-10.79	0.85	12	0.00	-743.00	9400.00	51500	20231226	-84.43	6510	20241209	23.20	40950	-80.42	20240605	6510	23.20	20241209	40950	-80.42	20240605	6510	23.20	20241209	1.20	N	109670	500	29 억	125250	N	N	N	00	N
18	20241227	160826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7920	-30	5	-0.38	87823030	11188	60.50	7950	8090	7690	10330	5570	7950	7849.75	2.11	0	2023	8530	8240	8030	7740	7530	8135	7635	29	2380	500	4920	10	1	5836602	462	-10.66	0.84	12	0.19	-743.00	9400.00	51500	20231226	-84.62	6510	20241209	21.66	40950	-80.66	20240605	6510	21.66	20241209	44600	-82.24	20231227	6510	21.66	20241209	1.22	N	109670	500	29 억	123218	N	N	N	00	N
19	20241227	150826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7910	-40	5	-0.50	79661480	10155	54.91	7950	8090	7690	10330	5570	7950	7844.56	2.11	0	1457	8530	8240	8030	7740	7530	8135	7635	29	2380	500	4920	10	1	5836602	462	-10.65	0.84	12	0.17	-743.00	9400.00	51500	20231226	-84.64	6510	20241209	21.51	40950	-80.68	20240605	6510	21.51	20241209	44600	-82.26	20231227	6510	21.51	20241209	1.22	N	109670	500	29 억	123218	N	N	N	00	N
20	20241227	140827	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7830	-120	5	-1.51	73582340	9383	50.74	7950	8090	7690	10330	5570	7950	7842.09	2.11	0	992	8530	8240	8030	7740	7530	8135	7635	29	2380	500	4920	10	1	5836602	457	-10.54	0.83	12	0.16	-743.00	9400.00	51500	20231226	-84.80	6510	20241209	20.28	40950	-80.88	20240605	6510	20.28	20241209	44600	-82.44	20231227	6510	20.28	20241209	1.22	N	109670	500	29 억	123218	N	N	N	00	N
21	20241227	130826	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7800	-150	5	-1.89	63184110	8056	43.56	7950	8090	7690	10330	5570	7950	7843.11	2.11	0	3	8530	8240	8030	7740	7530	8135	7635	29	2380	500	4920	10	1	5836602	455	-10.50	0.83	12	0.14	-743.00	9400.00	51500	20231226	-84.85	6510	20241209	19.82	40950	-80.95	20240605	6510	19.82	20241209	44600	-82.51	20231227	6510	19.82	20241209	1.22	N	109670	500	29 억	123218	N	N	N	00	N
22	20241227	120828	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7820	-130	5	-1.64	43485760	5517	29.83	7950	8090	7690	10330	5570	7950	7882.14	2.11	0	-17	8530	8240	8030	7740	7530	8135	7635	29	2380	500	4920	10	1	5836602	456	-10.52	0.83	12	0.09	-743.00	9400.00	51500	20231226	-84.82	6510	20241209	20.12	40950	-80.90	20240605	6510	20.12	20241209	44600	-82.47	20231227	6510	20.12	20241209	1.22	N	109670	500	29 억	123218	N	N	N	00	N
23	20241227	110825	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7860	-90	5	-1.13	40018100	5075	27.44	7950	8090	7690	10330	5570	7950	7885.34	2.11	0	17	8530	8240	8030	7740	7530	8135	7635	29	2380	500	4920	10	1	5836602	459	-10.58	0.84	12	0.09	-743.00	9400.00	51500	20231226	-84.74	6510	20241209	20.74	40950	-80.81	20240605	6510	20.74	20241209	44600	-82.38	20231227	6510	20.74	20241209	1.22	N	109670	500	29 억	123218	N	N	N	00	N
24	20241227	100824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8040	90	2	1.13	16234260	2094	11.32	7950	8080	7690	10330	5570	7950	7752.75	2.11	0	940	8530	8240	8030	7740	7530	8135	7635	29	2380	500	4920	10	1	5836602	469	-10.82	0.86	12	0.04	-743.00	9400.00	51500	20231226	-84.39	6510	20241209	23.50	40950	-80.37	20240605	6510	23.50	20241209	44600	-81.97	20231227	6510	23.50	20241209	1.22	N	109670	500	29 억	123218	N	N	N	00	N
25	20241227	090829	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7910	-40	5	-0.50	198190	25	0.14	7950	7950	7910	10330	5570	7950	7927.60	2.11	0	-1	8530	8240	8030	7740	7530	8135	7635	29	2380	500	4920	10	1	5836602	462	-10.65	0.84	12	0.00	-743.00	9400.00	51500	20231226	-84.64	6510	20241209	21.51	40950	-80.68	20240605	6510	21.51	20241209	44600	-82.26	20231227	6510	21.51	20241209	1.22	N	109670	500	29 억	123218	N	N	N	00	N
26	20241226	160821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7950	-370	5	-4.45	148560590	18473	213.44	8320	8320	7820	10810	5830	8320	8042.04	2.18	0	-3942	8700	8510	8300	8110	7900	8520	8120	29	2490	500	5150	10	1	5836602	464	-10.70	0.85	12	0.32	-743.00	9400.00	51500	20231226	-84.56	6510	20241209	22.12	40950	-80.59	20240605	6510	22.12	20241209	51500	-84.56	20231226	6510	22.12	20241209	1.27	N	109670	500	29 억	127147	N	N	N	00	N
27	20241226	150818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7990	-330	5	-3.97	126463120	15684	181.21	8320	8320	7820	10810	5830	8320	8063.19	2.18	0	-2922	8700	8510	8300	8110	7900	8520	8120	29	2490	500	5150	10	1	5836602	466	-10.75	0.85	12	0.27	-743.00	9400.00	51500	20231226	-84.49	6510	20241209	22.73	40950	-80.49	20240605	6510	22.73	20241209	51500	-84.49	20231226	6510	22.73	20241209	1.27	N	109670	500	29 억	127147	N	N	N	00	N
28	20241226	140818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7960	-360	5	-4.33	83311550	10260	118.54	8320	8320	7820	10810	5830	8320	8120.03	2.18	0	-3204	8700	8510	8300	8110	7900	8520	8120	29	2490	500	5150	10	1	5836602	465	-10.71	0.85	12	0.18	-743.00	9400.00	51500	20231226	-84.54	6510	20241209	22.27	40950	-80.56	20240605	6510	22.27	20241209	51500	-84.54	20231226	6510	22.27	20241209	1.27	N	109670	500	29 억	127147	N	N	N	00	N
29	20241226	130820	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8210	-110	5	-1.32	31465680	3831	44.26	8320	8320	8140	10810	5830	8320	8213.44	2.18	0	-1948	8700	8510	8300	8110	7900	8520	8120	29	2490	500	5150	10	1	5836602	479	-11.05	0.87	12	0.07	-743.00	9400.00	51500	20231226	-84.06	6510	20241209	26.11	40950	-79.95	20240605	6510	26.11	20241209	51500	-84.06	20231226	6510	26.11	20241209	1.27	N	109670	500	29 억	127147	N	N	N	00	N
30	20241226	120817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8210	-110	5	-1.32	31383580	3821	44.15	8320	8320	8140	10810	5830	8320	8213.45	2.18	0	-1948	8700	8510	8300	8110	7900	8520	8120	29	2490	500	5150	10	1	5836602	479	-11.05	0.87	12	0.07	-743.00	9400.00	51500	20231226	-84.06	6510	20241209	26.11	40950	-79.95	20240605	6510	26.11	20241209	51500	-84.06	20231226	6510	26.11	20241209	1.27	N	109670	500	29 억	127147	N	N	N	00	N
31	20241226	110817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8180	-140	5	-1.68	22782000	2768	31.98	8320	8320	8180	10810	5830	8320	8230.49	2.18	0	-1451	8700	8510	8300	8110	7900	8520	8120	29	2490	500	5150	10	1	5836602	477	-11.01	0.87	12	0.05	-743.00	9400.00	51500	20231226	-84.12	6510	20241209	25.65	40950	-80.02	20240605	6510	25.65	20241209	51500	-84.12	20231226	6510	25.65	20241209	1.27	N	109670	500	29 억	127147	N	N	N	00	N
32	20241226	100819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8280	-40	5	-0.48	16274050	1975	22.82	8320	8320	8180	10810	5830	8320	8240.03	2.18	0	-811	8700	8510	8300	8110	7900	8520	8120	29	2490	500	5150	10	1	5836602	483	-11.14	0.88	12	0.03	-743.00	9400.00	51500	20231226	-83.92	6510	20241209	27.19	40950	-79.78	20240605	6510	27.19	20241209	51500	-83.92	20231226	6510	27.19	20241209	1.27	N	109670	500	29 억	127147	N	N	N	00	N
33	20241226	090819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8240	-80	5	-0.96	3782810	455	5.26	8320	8320	8240	10810	5830	8320	8313.87	2.18	0	194	8700	8510	8300	8110	7900	8520	8120	29	2490	500	5150	10	1	5836602	481	-11.09	0.88	12	0.01	-743.00	9400.00	51500	20231226	-84.00	6510	20241209	26.57	40950	-79.88	20240605	6510	26.57	20241209	51500	-84.00	20231226	6510	26.57	20241209	1.27	N	109670	500	29 억	127147	N	N	N	00	N
34	20241224	160819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8320	0	3	0.00	70859420	8633	53.73	8320	8490	8090	10810	5830	8320	8206.67	2.21	0	-1806	8713	8516	8283	8086	7853	8615	8185	29	2490	500	5150	10	1	5836602	486	-11.20	0.89	12	0.15	-743.00	9400.00	51500	20231226	-83.84	6510	20241209	27.80	40950	-79.68	20240605	6510	27.80	20241209	51500	-83.84	20231226	6510	27.80	20241209	1.23	N	109670	500	29 억	128822	N	N	N	00	N
35	20241224	150818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8230	-90	5	-1.08	57938000	7075	44.04	8320	8490	8090	10810	5830	8320	8189.12	2.21	0	-1260	8713	8516	8283	8086	7853	8615	8185	29	2490	500	5150	10	1	5836602	480	-11.08	0.88	12	0.12	-743.00	9400.00	51500	20231226	-84.02	6510	20241209	26.42	40950	-79.90	20240605	6510	26.42	20241209	51500	-84.02	20231226	6510	26.42	20241209	1.23	N	109670	500	29 억	128822	N	N	N	00	N
36	20241224	140816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8270	-50	5	-0.60	51982040	6350	39.52	8320	8490	8090	10810	5830	8320	8186.15	2.21	0	-1489	8713	8516	8283	8086	7853	8615	8185	29	2490	500	5150	10	1	5836602	483	-11.13	0.88	12	0.11	-743.00	9400.00	51500	20231226	-83.94	6510	20241209	27.04	40950	-79.80	20240605	6510	27.04	20241209	51500	-83.94	20231226	6510	27.04	20241209	1.23	N	109670	500	29 억	128822	N	N	N	00	N
37	20241224	130818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8200	-120	5	-1.44	49397510	6036	37.57	8320	8490	8090	10810	5830	8320	8183.82	2.21	0	-1491	8713	8516	8283	8086	7853	8615	8185	29	2490	500	5150	10	1	5836602	479	-11.04	0.87	12	0.10	-743.00	9400.00	51500	20231226	-84.08	6510	20241209	25.96	40950	-79.98	20240605	6510	25.96	20241209	51500	-84.08	20231226	6510	25.96	20241209	1.23	N	109670	500	29 억	128822	N	N	N	00	N
38	20241224	120817	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8290	-30	5	-0.36	42313990	5169	32.17	8320	8490	8090	10810	5830	8320	8186.11	2.21	0	-1599	8713	8516	8283	8086	7853	8615	8185	29	2490	500	5150	10	1	5836602	484	-11.16	0.88	12	0.09	-743.00	9400.00	51500	20231226	-83.90	6510	20241209	27.34	40950	-79.76	20240605	6510	27.34	20241209	51500	-83.90	20231226	6510	27.34	20241209	1.23	N	109670	500	29 억	128822	N	N	N	00	N
39	20241224	110819	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8240	-80	5	-0.96	41167880	5030	31.31	8320	8490	8090	10810	5830	8320	8184.47	2.21	0	-1490	8713	8516	8283	8086	7853	8615	8185	29	2490	500	5150	10	1	5836602	481	-11.09	0.88	12	0.09	-743.00	9400.00	51500	20231226	-84.00	6510	20241209	26.57	40950	-79.88	20240605	6510	26.57	20241209	51500	-84.00	20231226	6510	26.57	20241209	1.23	N	109670	500	29 억	128822	N	N	N	00	N
40	20241224	100818	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8210	-110	5	-1.32	29231450	3560	22.16	8320	8490	8150	10810	5830	8320	8211.08	2.21	0	-715	8713	8516	8283	8086	7853	8615	8185	29	2490	500	5150	10	1	5836602	479	-11.05	0.87	12	0.06	-743.00	9400.00	51500	20231226	-84.06	6510	20241209	26.11	40950	-79.95	20240605	6510	26.11	20241209	51500	-84.06	20231226	6510	26.11	20241209	1.23	N	109670	500	29 억	128822	N	N	N	00	N
41	20241224	090821	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8200	-120	5	-1.44	6417040	777	4.84	8320	8490	8200	10810	5830	8320	8258.74	2.21	0	-76	8713	8516	8283	8086	7853	8615	8185	29	2490	500	5150	10	1	5836602	479	-11.04	0.87	12	0.01	-743.00	9400.00	51500	20231226	-84.08	6510	20241209	25.96	40950	-79.98	20240605	6510	25.96	20241209	51500	-84.08	20231226	6510	25.96	20241209	1.23	N	109670	500	29 억	128822	N	N	N	00	N
42	20241223	160811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8320	290	2	3.61	131690940	16041	91.62	8050	8480	8050	10430	5630	8030	8209.58	2.10	0	6075	8483	8256	8133	7906	7783	8195	7845	29	2400	500	4970	10	1	5836602	486	-11.20	0.89	12	0.27	-743.00	9400.00	51500	20231226	-83.84	6510	20241209	27.80	40950	-79.68	20240605	6510	27.80	20241209	51500	-83.84	20231226	6510	27.80	20241209	1.25	N	109670	500	29 억	122841	N	N	N	00	N
43	20241223	150816	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8300	270	2	3.36	124352400	15157	86.57	8050	8480	8050	10430	5630	8030	8204.29	2.10	0	5728	8483	8256	8133	7906	7783	8195	7845	29	2400	500	4970	10	1	5836602	484	-11.17	0.88	12	0.26	-743.00	9400.00	51500	20231226	-83.88	6510	20241209	27.50	40950	-79.73	20240605	6510	27.50	20241209	51500	-83.88	20231226	6510	27.50	20241209	1.25	N	109670	500	29 억	122841	N	N	N	00	N
44	20241223	140811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8230	200	2	2.49	112496560	13717	78.35	8050	8480	8050	10430	5630	8030	8201.25	2.10	0	4592	8483	8256	8133	7906	7783	8195	7845	29	2400	500	4970	10	1	5836602	480	-11.08	0.88	12	0.24	-743.00	9400.00	51500	20231226	-84.02	6510	20241209	26.42	40950	-79.90	20240605	6510	26.42	20241209	51500	-84.02	20231226	6510	26.42	20241209	1.25	N	109670	500	29 억	122841	N	N	N	00	N
45	20241223	130811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8230	200	2	2.49	101644610	12391	70.77	8050	8480	8050	10430	5630	8030	8203.10	2.10	0	3685	8483	8256	8133	7906	7783	8195	7845	29	2400	500	4970	10	1	5836602	480	-11.08	0.88	12	0.21	-743.00	9400.00	51500	20231226	-84.02	6510	20241209	26.42	40950	-79.90	20240605	6510	26.42	20241209	51500	-84.02	20231226	6510	26.42	20241209	1.25	N	109670	500	29 억	122841	N	N	N	00	N
46	20241223	120813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8190	160	2	1.99	88081920	10728	61.27	8050	8480	8050	10430	5630	8030	8210.47	2.10	0	3537	8483	8256	8133	7906	7783	8195	7845	29	2400	500	4970	10	1	5836602	478	-11.02	0.87	12	0.18	-743.00	9400.00	51500	20231226	-84.10	6510	20241209	25.81	40950	-80.00	20240605	6510	25.81	20241209	51500	-84.10	20231226	6510	25.81	20241209	1.25	N	109670	500	29 억	122841	N	N	N	00	N
47	20241223	110811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8130	100	2	1.25	74145140	9013	51.48	8050	8480	8050	10430	5630	8030	8226.47	2.10	0	2577	8483	8256	8133	7906	7783	8195	7845	29	2400	500	4970	10	1	5836602	475	-10.94	0.86	12	0.15	-743.00	9400.00	51500	20231226	-84.21	6510	20241209	24.88	40950	-80.15	20240605	6510	24.88	20241209	51500	-84.21	20231226	6510	24.88	20241209	1.25	N	109670	500	29 억	122841	N	N	N	00	N
48	20241223	100805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8220	190	2	2.37	53185890	6461	36.90	8050	8480	8050	10430	5630	8030	8231.84	2.10	0	2101	8483	8256	8133	7906	7783	8195	7845	29	2400	500	4970	10	1	5836602	480	-11.06	0.87	12	0.11	-743.00	9400.00	51500	20231226	-84.04	6510	20241209	26.27	40950	-79.93	20240605	6510	26.27	20241209	51500	-84.04	20231226	6510	26.27	20241209	1.25	N	109670	500	29 억	122841	N	N	N	00	N
49	20241223	090810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8210	180	2	2.24	2181780	266	1.52	8050	8240	8050	10430	5630	8030	8202.18	2.10	0	20	8483	8256	8133	7906	7783	8195	7845	29	2400	500	4970	10	1	5836602	479	-11.05	0.87	12	0.00	-743.00	9400.00	51500	20231226	-84.06	6510	20241209	26.11	40950	-79.95	20240605	6510	26.11	20241209	51500	-84.06	20231226	6510	26.11	20241209	1.25	N	109670	500	29 억	122841	N	N	N	00	N
50	20241220	160806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8030	-410	5	-4.86	140645660	17404	180.82	8360	8360	8010	10970	5910	8440	8081.37	2.17	0	-3761	8760	8600	8430	8270	8100	8680	8350	29	2530	500	5230	10	1	5836602	469	-10.81	0.85	12	0.30	-743.00	9400.00	51500	20231226	-84.41	6510	20241209	23.35	40950	-80.39	20240605	6510	23.35	20241209	51500	-84.41	20231226	6510	23.35	20241209	1.29	N	109670	500	29 억	126602	N	N	N	00	N
51	20241220	150810	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8120	-320	5	-3.79	132460580	16386	170.24	8360	8360	8010	10970	5910	8440	8083.77	2.17	0	-3231	8760	8600	8430	8270	8100	8680	8350	29	2530	500	5230	10	1	5836602	474	-10.93	0.86	12	0.28	-743.00	9400.00	51500	20231226	-84.23	6510	20241209	24.73	40950	-80.17	20240605	6510	24.73	20241209	51500	-84.23	20231226	6510	24.73	20241209	1.29	N	109670	500	29 억	126602	N	N	N	00	N
52	20241220	140808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8040	-400	5	-4.74	111489500	13791	143.28	8360	8360	8010	10970	5910	8440	8084.22	2.17	0	-3005	8760	8600	8430	8270	8100	8680	8350	29	2530	500	5230	10	1	5836602	469	-10.82	0.86	12	0.24	-743.00	9400.00	51500	20231226	-84.39	6510	20241209	23.50	40950	-80.37	20240605	6510	23.50	20241209	51500	-84.39	20231226	6510	23.50	20241209	1.29	N	109670	500	29 억	126602	N	N	N	00	N
53	20241220	130807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8100	-340	5	-4.03	72178210	8905	92.52	8360	8360	8040	10970	5910	8440	8105.36	2.17	0	-4014	8760	8600	8430	8270	8100	8680	8350	29	2530	500	5230	10	1	5836602	473	-10.90	0.86	12	0.15	-743.00	9400.00	51500	20231226	-84.27	6510	20241209	24.42	40950	-80.22	20240605	6510	24.42	20241209	51500	-84.27	20231226	6510	24.42	20241209	1.29	N	109670	500	29 억	126602	N	N	N	00	N
54	20241220	120806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8060	-380	5	-4.50	56516690	6966	72.37	8360	8360	8040	10970	5910	8440	8113.22	2.17	0	-3120	8760	8600	8430	8270	8100	8680	8350	29	2530	500	5230	10	1	5836602	470	-10.85	0.86	12	0.12	-743.00	9400.00	51500	20231226	-84.35	6510	20241209	23.81	40950	-80.32	20240605	6510	23.81	20241209	51500	-84.35	20231226	6510	23.81	20241209	1.29	N	109670	500	29 억	126602	N	N	N	00	N
55	20241220	110806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8140	-300	5	-3.55	45100710	5553	57.69	8360	8360	8040	10970	5910	8440	8121.86	2.17	0	-2438	8760	8600	8430	8270	8100	8680	8350	29	2530	500	5230	10	1	5836602	475	-10.96	0.87	12	0.10	-743.00	9400.00	51500	20231226	-84.19	6510	20241209	25.04	40950	-80.12	20240605	6510	25.04	20241209	51500	-84.19	20231226	6510	25.04	20241209	1.29	N	109670	500	29 억	126602	N	N	N	00	N
56	20241220	100808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8130	-310	5	-3.67	28202870	3463	35.98	8360	8360	8040	10970	5910	8440	8144.06	2.17	0	-1611	8760	8600	8430	8270	8100	8680	8350	29	2530	500	5230	10	1	5836602	475	-10.94	0.86	12	0.06	-743.00	9400.00	51500	20231226	-84.21	6510	20241209	24.88	40950	-80.15	20240605	6510	24.88	20241209	51500	-84.21	20231226	6510	24.88	20241209	1.29	N	109670	500	29 억	126602	N	N	N	00	N
57	20241220	090808	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-80	5	-0.95	1036640	124	1.29	8360	8360	8360	10970	5910	8440	8360.00	2.17	0	6	8760	8600	8430	8270	8100	8680	8350	29	2530	500	5230	10	1	5836602	488	-11.25	0.89	12	0.00	-743.00	9400.00	51500	20231226	-83.77	6510	20241209	28.42	40950	-79.58	20240605	6510	28.42	20241209	51500	-83.77	20231226	6510	28.42	20241209	1.29	N	109670	500	29 억	126602	N	N	N	00	N
58	20241219	160805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8440	-160	5	-1.86	80766550	9625	49.40	8300	8590	8260	11180	6020	8600	8391.33	2.19	0	-1264	9000	8800	8430	8230	7860	8900	8330	29	2580	500	5330	10	1	5836602	493	-11.36	0.90	12	0.16	-743.00	9400.00	51500	20231226	-83.61	6510	20241209	29.65	40950	-79.39	20240605	6510	29.65	20241209	51500	-83.61	20231226	6510	29.65	20241209	1.29	N	109670	500	29 억	127896	N	N	N	00	N
59	20241219	150803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8350	-250	5	-2.91	65535020	7817	40.12	8300	8590	8260	11180	6020	8600	8383.65	2.19	0	-1082	9000	8800	8430	8230	7860	8900	8330	29	2580	500	5330	10	1	5836602	487	-11.24	0.89	12	0.13	-743.00	9400.00	51500	20231226	-83.79	6510	20241209	28.26	40950	-79.61	20240605	6510	28.26	20241209	51500	-83.79	20231226	6510	28.26	20241209	1.29	N	109670	500	29 억	127896	N	N	N	00	N
60	20241219	140805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8450	-150	5	-1.74	50651850	6044	31.02	8300	8590	8260	11180	6020	8600	8380.52	2.19	0	-837	9000	8800	8430	8230	7860	8900	8330	29	2580	500	5330	10	1	5836602	493	-11.37	0.90	12	0.10	-743.00	9400.00	51500	20231226	-83.59	6510	20241209	29.80	40950	-79.37	20240605	6510	29.80	20241209	51500	-83.59	20231226	6510	29.80	20241209	1.29	N	109670	500	29 억	127896	N	N	N	00	N
61	20241219	130804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8450	-150	5	-1.74	42991400	5135	26.36	8300	8590	8260	11180	6020	8600	8372.23	2.19	0	-1119	9000	8800	8430	8230	7860	8900	8330	29	2580	500	5330	10	1	5836602	493	-11.37	0.90	12	0.09	-743.00	9400.00	51500	20231226	-83.59	6510	20241209	29.80	40950	-79.37	20240605	6510	29.80	20241209	51500	-83.59	20231226	6510	29.80	20241209	1.29	N	109670	500	29 억	127896	N	N	N	00	N
62	20241219	120807	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8420	-180	5	-2.09	35841310	4284	21.99	8300	8590	8260	11180	6020	8600	8366.32	2.19	0	-977	9000	8800	8430	8230	7860	8900	8330	29	2580	500	5330	10	1	5836602	491	-11.33	0.90	12	0.07	-743.00	9400.00	51500	20231226	-83.65	6510	20241209	29.34	40950	-79.44	20240605	6510	29.34	20241209	51500	-83.65	20231226	6510	29.34	20241209	1.29	N	109670	500	29 억	127896	N	N	N	00	N
63	20241219	110804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8430	-170	5	-1.98	24926140	2978	15.29	8300	8590	8260	11180	6020	8600	8370.09	2.19	0	-273	9000	8800	8430	8230	7860	8900	8330	29	2580	500	5330	10	1	5836602	492	-11.35	0.90	12	0.05	-743.00	9400.00	51500	20231226	-83.63	6510	20241209	29.49	40950	-79.41	20240605	6510	29.49	20241209	51500	-83.63	20231226	6510	29.49	20241209	1.29	N	109670	500	29 억	127896	N	N	N	00	N
64	20241219	100755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8500	-100	5	-1.16	17046980	2041	10.48	8300	8500	8260	11180	6020	8600	8352.27	2.19	0	-138	9000	8800	8430	8230	7860	8900	8330	29	2580	500	5330	10	1	5836602	496	-11.44	0.90	12	0.03	-743.00	9400.00	51500	20231226	-83.50	6510	20241209	30.57	40950	-79.24	20240605	6510	30.57	20241209	51500	-83.50	20231226	6510	30.57	20241209	1.29	N	109670	500	29 억	127896	N	N	N	00	N
65	20241219	090806	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8430	-170	5	-1.98	2152400	259	1.33	8300	8500	8280	11180	6020	8600	8310.42	2.19	0	-11	9000	8800	8430	8230	7860	8900	8330	29	2580	500	5330	10	1	5836602	492	-11.35	0.90	12	0.00	-743.00	9400.00	51500	20231226	-83.63	6510	20241209	29.49	40950	-79.41	20240605	6510	29.49	20241209	51500	-83.63	20231226	6510	29.49	20241209	1.29	N	109670	500	29 억	127896	N	N	N	00	N
66	20241218	160800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8600	300	2	3.61	164423050	19482	115.23	8300	8630	8060	10790	5810	8300	8437.20	2.12	0	3934	8513	8406	8193	8086	7873	8460	8140	29	2490	500	5140	10	1	5836602	502	-11.57	0.91	12	0.33	-743.00	9400.00	51500	20231226	-83.30	6510	20241209	32.10	40950	-79.00	20240605	6510	32.10	20241209	51500	-83.30	20231226	6510	32.10	20241209	1.39	N	109670	500	29 억	123962	N	N	N	00	N
67	20241218	150805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8570	270	2	3.25	140210460	16665	98.57	8300	8590	8060	10790	5810	8300	8413.80	2.12	0	2703	8513	8406	8193	8086	7873	8460	8140	29	2490	500	5140	10	1	5836602	500	-11.53	0.91	12	0.29	-743.00	9400.00	51500	20231226	-83.36	6510	20241209	31.64	40950	-79.07	20240605	6510	31.64	20241209	51500	-83.36	20231226	6510	31.64	20241209	1.39	N	109670	500	29 억	123962	N	N	N	00	N
68	20241218	140802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8570	270	2	3.25	117823560	14049	83.10	8300	8590	8060	10790	5810	8300	8386.92	2.12	0	1248	8513	8406	8193	8086	7873	8460	8140	29	2490	500	5140	10	1	5836602	500	-11.53	0.91	12	0.24	-743.00	9400.00	51500	20231226	-83.36	6510	20241209	31.64	40950	-79.07	20240605	6510	31.64	20241209	51500	-83.36	20231226	6510	31.64	20241209	1.39	N	109670	500	29 억	123962	N	N	N	00	N
69	20241218	130804	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8350	50	2	0.60	66526630	8010	47.38	8300	8590	8060	10790	5810	8300	8305.48	2.12	0	-239	8513	8406	8193	8086	7873	8460	8140	29	2490	500	5140	10	1	5836602	487	-11.24	0.89	12	0.14	-743.00	9400.00	51500	20231226	-83.79	6510	20241209	28.26	40950	-79.61	20240605	6510	28.26	20241209	51500	-83.79	20231226	6510	28.26	20241209	1.39	N	109670	500	29 억	123962	N	N	N	00	N
70	20241218	120755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8250	-50	5	-0.60	51050100	6147	36.36	8300	8590	8060	10790	5810	8300	8304.92	2.12	0	-213	8513	8406	8193	8086	7873	8460	8140	29	2490	500	5140	10	1	5836602	482	-11.10	0.88	12	0.11	-743.00	9400.00	51500	20231226	-83.98	6510	20241209	26.73	40950	-79.85	20240605	6510	26.73	20241209	51500	-83.98	20231226	6510	26.73	20241209	1.39	N	109670	500	29 억	123962	N	N	N	00	N
71	20241218	110803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8330	30	2	0.36	42941580	5167	30.56	8300	8590	8060	10790	5810	8300	8310.84	2.12	0	111	8513	8406	8193	8086	7873	8460	8140	29	2490	500	5140	10	1	5836602	486	-11.21	0.89	12	0.09	-743.00	9400.00	51500	20231226	-83.83	6510	20241209	27.96	40950	-79.66	20240605	6510	27.96	20241209	51500	-83.83	20231226	6510	27.96	20241209	1.39	N	109670	500	29 억	123962	N	N	N	00	N
72	20241218	100803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8270	-30	5	-0.36	38269500	4604	27.23	8300	8590	8060	10790	5810	8300	8312.36	2.12	0	180	8513	8406	8193	8086	7873	8460	8140	29	2490	500	5140	10	1	5836602	483	-11.13	0.88	12	0.08	-743.00	9400.00	51500	20231226	-83.94	6510	20241209	27.04	40950	-79.80	20240605	6510	27.04	20241209	51500	-83.94	20231226	6510	27.04	20241209	1.39	N	109670	500	29 억	123962	N	N	N	00	N
73	20241218	090805	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8390	90	2	1.08	12952970	1562	9.24	8300	8400	8230	10790	5810	8300	8292.31	2.12	0	550	8513	8406	8193	8086	7873	8460	8140	29	2490	500	5140	10	1	5836602	490	-11.29	0.89	12	0.03	-743.00	9400.00	51500	20231226	-83.71	6510	20241209	28.88	40950	-79.51	20240605	6510	28.88	20241209	51500	-83.71	20231226	6510	28.88	20241209	1.39	N	109670	500	29 억	123962	N	N	N	00	N
74	20241217	160759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8300	220	2	2.72	137488490	16906	90.53	8080	8300	7980	10500	5660	8080	8131.93	2.08	0	2658	8346	8212	8066	7932	7786	8280	8000	29	2420	500	5000	10	1	5836602	484	-11.17	0.88	12	0.29	-743.00	9400.00	51500	20231226	-83.88	6510	20241209	27.50	40950	-79.73	20240605	6510	27.50	20241209	51500	-83.88	20231226	6510	27.50	20241209	1.41	N	109670	500	29 억	121304	N	N	N	00	N
75	20241217	150802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8270	190	2	2.35	118580580	14622	78.30	8080	8270	7980	10500	5660	8080	8109.74	2.08	0	2750	8346	8212	8066	7932	7786	8280	8000	29	2420	500	5000	10	1	5836602	483	-11.13	0.88	12	0.25	-743.00	9400.00	51500	20231226	-83.94	6510	20241209	27.04	40950	-79.80	20240605	6510	27.04	20241209	51500	-83.94	20231226	6510	27.04	20241209	1.41	N	109670	500	29 억	121304	N	N	N	00	N
76	20241217	140754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8180	100	2	1.24	94483310	11694	62.62	8080	8180	7980	10500	5660	8080	8079.64	2.08	0	1590	8346	8212	8066	7932	7786	8280	8000	29	2420	500	5000	10	1	5836602	477	-11.01	0.87	12	0.20	-743.00	9400.00	51500	20231226	-84.12	6510	20241209	25.65	40950	-80.02	20240605	6510	25.65	20241209	51500	-84.12	20231226	6510	25.65	20241209	1.41	N	109670	500	29 억	121304	N	N	N	00	N
77	20241217	130750	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8000	-80	5	-0.99	58938010	7322	39.21	8080	8160	7980	10500	5660	8080	8049.44	2.08	0	-634	8346	8212	8066	7932	7786	8280	8000	29	2420	500	5000	10	1	5836602	467	-10.77	0.85	12	0.13	-743.00	9400.00	51500	20231226	-84.47	6510	20241209	22.89	40950	-80.46	20240605	6510	22.89	20241209	51500	-84.47	20231226	6510	22.89	20241209	1.41	N	109670	500	29 억	121304	N	N	N	00	N
78	20241217	120741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8040	-40	5	-0.50	25235500	3127	16.75	8080	8160	7980	10500	5660	8080	8070.20	2.08	0	235	8346	8212	8066	7932	7786	8280	8000	29	2420	500	5000	10	1	5836602	469	-10.82	0.86	12	0.05	-743.00	9400.00	51500	20231226	-84.39	6510	20241209	23.50	40950	-80.37	20240605	6510	23.50	20241209	51500	-84.39	20231226	6510	23.50	20241209	1.41	N	109670	500	29 억	121304	N	N	N	00	N
79	20241217	110746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8120	40	2	0.50	18200300	2253	12.06	8080	8160	7980	10500	5660	8080	8078.25	2.08	0	50	8346	8212	8066	7932	7786	8280	8000	29	2420	500	5000	10	1	5836602	474	-10.93	0.86	12	0.04	-743.00	9400.00	51500	20231226	-84.23	6510	20241209	24.73	40950	-80.17	20240605	6510	24.73	20241209	51500	-84.23	20231226	6510	24.73	20241209	1.41	N	109670	500	29 억	121304	N	N	N	00	N
80	20241217	100752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8010	-70	5	-0.87	14051530	1738	9.31	8080	8160	7980	10500	5660	8080	8084.88	2.08	0	193	8346	8212	8066	7932	7786	8280	8000	29	2420	500	5000	10	1	5836602	468	-10.78	0.85	12	0.03	-743.00	9400.00	51500	20231226	-84.45	6510	20241209	23.04	40950	-80.44	20240605	6510	23.04	20241209	51500	-84.45	20231226	6510	23.04	20241209	1.41	N	109670	500	29 억	121304	N	N	N	00	N
81	20241217	090800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8070	-10	5	-0.12	3206550	398	2.13	8080	8080	7980	10500	5660	8080	8056.66	2.08	0	-163	8346	8212	8066	7932	7786	8280	8000	29	2420	500	5000	10	1	5836602	471	-10.86	0.86	12	0.01	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	51500	-84.33	20231226	6510	23.96	20241209	1.41	N	109670	500	29 억	121304	N	N	N	00	N
82	20241216	160752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8080	-10	5	-0.12	150412980	18591	168.55	8040	8200	7920	10510	5670	8090	8090.64	2.03	0	2751	8276	8182	7996	7902	7716	8230	7950	29	2420	500	5010	10	1	5836602	472	-10.87	0.86	12	0.32	-743.00	9400.00	51500	20231226	-84.31	6510	20241209	24.12	40950	-80.27	20240605	6510	24.12	20241209	51500	-84.31	20231226	6510	24.12	20241209	1.51	N	109670	500	29 억	118553	N	N	N	00	N
83	20241216	150801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8170	80	2	0.99	131630140	16270	147.51	8040	8200	7920	10510	5670	8090	8090.36	2.03	0	2284	8276	8182	7996	7902	7716	8230	7950	29	2420	500	5010	10	1	5836602	477	-11.00	0.87	12	0.28	-743.00	9400.00	51500	20231226	-84.14	6510	20241209	25.50	40950	-80.05	20240605	6510	25.50	20241209	51500	-84.14	20231226	6510	25.50	20241209	1.51	N	109670	500	29 억	118553	N	N	N	00	N
84	20241216	140800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8150	60	2	0.74	120821370	14938	135.43	8040	8200	7920	10510	5670	8090	8088.19	2.03	0	2010	8276	8182	7996	7902	7716	8230	7950	29	2420	500	5010	10	1	5836602	476	-10.97	0.87	12	0.26	-743.00	9400.00	51500	20231226	-84.17	6510	20241209	25.19	40950	-80.10	20240605	6510	25.19	20241209	51500	-84.17	20231226	6510	25.19	20241209	1.51	N	109670	500	29 억	118553	N	N	N	00	N
85	20241216	130801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8090	0	3	0.00	107287710	13260	120.22	8040	8200	7920	10510	5670	8090	8091.08	2.03	0	1692	8276	8182	7996	7902	7716	8230	7950	29	2420	500	5010	10	1	5836602	472	-10.89	0.86	12	0.23	-743.00	9400.00	51500	20231226	-84.29	6510	20241209	24.27	40950	-80.24	20240605	6510	24.27	20241209	51500	-84.29	20231226	6510	24.27	20241209	1.51	N	109670	500	29 억	118553	N	N	N	00	N
86	20241216	120800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8200	110	2	1.36	97392330	12040	109.16	8040	8200	7920	10510	5670	8090	8089.06	2.03	0	1195	8276	8182	7996	7902	7716	8230	7950	29	2420	500	5010	10	1	5836602	479	-11.04	0.87	12	0.21	-743.00	9400.00	51500	20231226	-84.08	6510	20241209	25.96	40950	-79.98	20240605	6510	25.96	20241209	51500	-84.08	20231226	6510	25.96	20241209	1.51	N	109670	500	29 억	118553	N	N	N	00	N
87	20241216	110759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8070	-20	5	-0.25	82428070	10205	92.52	8040	8160	7920	10510	5670	8090	8077.22	2.03	0	501	8276	8182	7996	7902	7716	8230	7950	29	2420	500	5010	10	1	5836602	471	-10.86	0.86	12	0.17	-743.00	9400.00	51500	20231226	-84.33	6510	20241209	23.96	40950	-80.29	20240605	6510	23.96	20241209	51500	-84.33	20231226	6510	23.96	20241209	1.51	N	109670	500	29 억	118553	N	N	N	00	N
88	20241216	100800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8130	40	2	0.49	53515660	6630	60.11	8040	8160	7920	10510	5670	8090	8071.74	2.03	0	-354	8276	8182	7996	7902	7716	8230	7950	29	2420	500	5010	10	1	5836602	475	-10.94	0.86	12	0.11	-743.00	9400.00	51500	20231226	-84.21	6510	20241209	24.88	40950	-80.15	20240605	6510	24.88	20241209	51500	-84.21	20231226	6510	24.88	20241209	1.51	N	109670	500	29 억	118553	N	N	N	00	N
89	20241216	090801	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8100	10	2	0.12	11521920	1444	13.09	8040	8160	7920	10510	5670	8090	7979.17	2.03	0	4	8276	8182	7996	7902	7716	8230	7950	29	2420	500	5010	10	1	5836602	473	-10.90	0.86	12	0.02	-743.00	9400.00	51500	20231226	-84.27	6510	20241209	24.42	40950	-80.22	20240605	6510	24.42	20241209	51500	-84.27	20231226	6510	24.42	20241209	1.51	N	109670	500	29 억	118553	N	N	N	00	N
90	20241213	160753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8090	200	2	2.53	87594090	11029	43.52	7890	8090	7810	10250	5530	7890	7942.16	1.99	0	2306	8163	8026	7803	7666	7443	8095	7735	29	2360	500	4890	10	1	5836602	472	-10.89	0.86	12	0.19	-743.00	9400.00	51500	20231226	-84.29	6510	20241209	24.27	40950	-80.24	20240605	6510	24.27	20241209	51500	-84.29	20231226	6510	24.27	20241209	1.64	N	109670	500	29 억	116247	N	N	N	00	N
91	20241213	150758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8020	130	2	1.65	80825440	10189	40.20	7890	8020	7810	10250	5530	7890	7932.62	1.99	0	1905	8163	8026	7803	7666	7443	8095	7735	29	2360	500	4890	10	1	5836602	468	-10.79	0.85	12	0.17	-743.00	9400.00	51500	20231226	-84.43	6510	20241209	23.20	40950	-80.42	20240605	6510	23.20	20241209	51500	-84.43	20231226	6510	23.20	20241209	1.64	N	109670	500	29 억	116247	N	N	N	00	N
92	20241213	140758	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7950	60	2	0.76	60614810	7650	30.19	7890	7990	7810	10250	5530	7890	7923.50	1.99	0	1419	8163	8026	7803	7666	7443	8095	7735	29	2360	500	4890	10	1	5836602	464	-10.70	0.85	12	0.13	-743.00	9400.00	51500	20231226	-84.56	6510	20241209	22.12	40950	-80.59	20240605	6510	22.12	20241209	51500	-84.56	20231226	6510	22.12	20241209	1.64	N	109670	500	29 억	116247	N	N	N	00	N
93	20241213	130759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7970	80	2	1.01	46544000	5880	23.20	7890	7980	7810	10250	5530	7890	7915.65	1.99	0	713	8163	8026	7803	7666	7443	8095	7735	29	2360	500	4890	10	1	5836602	465	-10.73	0.85	12	0.10	-743.00	9400.00	51500	20231226	-84.52	6510	20241209	22.43	40950	-80.54	20240605	6510	22.43	20241209	51500	-84.52	20231226	6510	22.43	20241209	1.64	N	109670	500	29 억	116247	N	N	N	00	N
94	20241213	120759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7940	50	2	0.63	38245030	4836	19.08	7890	7980	7810	10250	5530	7890	7908.40	1.99	0	318	8163	8026	7803	7666	7443	8095	7735	29	2360	500	4890	10	1	5836602	463	-10.69	0.84	12	0.08	-743.00	9400.00	51500	20231226	-84.58	6510	20241209	21.97	40950	-80.61	20240605	6510	21.97	20241209	51500	-84.58	20231226	6510	21.97	20241209	1.64	N	109670	500	29 억	116247	N	N	N	00	N
95	20241213	110757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7950	60	2	0.76	27027440	3418	13.49	7890	7980	7810	10250	5530	7890	7907.38	1.99	0	58	8163	8026	7803	7666	7443	8095	7735	29	2360	500	4890	10	1	5836602	464	-10.70	0.85	12	0.06	-743.00	9400.00	51500	20231226	-84.56	6510	20241209	22.12	40950	-80.59	20240605	6510	22.12	20241209	51500	-84.56	20231226	6510	22.12	20241209	1.64	N	109670	500	29 억	116247	N	N	N	00	N
96	20241213	100748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7940	50	2	0.63	18903930	2391	9.43	7890	7940	7810	10250	5530	7890	7906.29	1.99	0	63	8163	8026	7803	7666	7443	8095	7735	29	2360	500	4890	10	1	5836602	463	-10.69	0.84	12	0.04	-743.00	9400.00	51500	20231226	-84.58	6510	20241209	21.97	40950	-80.61	20240605	6510	21.97	20241209	51500	-84.58	20231226	6510	21.97	20241209	1.64	N	109670	500	29 억	116247	N	N	N	00	N
97	20241213	090759	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7900	10	2	0.13	2138800	271	1.07	7890	7900	7890	10250	5530	7890	7892.25	1.99	0	-38	8163	8026	7803	7666	7443	8095	7735	29	2360	500	4890	10	1	5836602	461	-10.63	0.84	12	0.00	-743.00	9400.00	51500	20231226	-84.66	6510	20241209	21.35	40950	-80.71	20240605	6510	21.35	20241209	51500	-84.66	20231226	6510	21.35	20241209	1.64	N	109670	500	29 억	116247	N	N	N	00	N
98	20241212	160800	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7890	90	2	1.15	195646070	25343	101.89	7780	7940	7580	10140	5460	7800	7719.84	1.89	0	5886	8120	7960	7640	7480	7160	8040	7560	29	2340	500	4830	10	1	5836602	461	-10.62	0.84	12	0.43	-743.00	9400.00	51500	20231226	-84.68	6510	20241209	21.20	40950	-80.73	20240605	6510	21.20	20241209	51500	-84.68	20231226	6510	21.20	20241209	1.73	N	109670	500	29 억	110396	N	N	N	00	N
99	20241212	150753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7780	-20	5	-0.26	180752650	23440	94.23	7780	7940	7580	10140	5460	7800	7711.29	1.89	0	5858	8120	7960	7640	7480	7160	8040	7560	29	2340	500	4830	10	1	5836602	454	-10.47	0.83	12	0.40	-743.00	9400.00	51500	20231226	-84.89	6510	20241209	19.51	40950	-81.00	20240605	6510	19.51	20241209	51500	-84.89	20231226	6510	19.51	20241209	1.73	N	109670	500	29 억	110396	N	N	N	00	N
100	20241212	140752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7800	0	3	0.00	168710760	21886	87.99	7780	7940	7580	10140	5460	7800	7708.62	1.89	0	5138	8120	7960	7640	7480	7160	8040	7560	29	2340	500	4830	10	1	5836602	455	-10.50	0.83	12	0.37	-743.00	9400.00	51500	20231226	-84.85	6510	20241209	19.82	40950	-80.95	20240605	6510	19.82	20241209	51500	-84.85	20231226	6510	19.82	20241209	1.73	N	109670	500	29 억	110396	N	N	N	00	N
101	20241212	130746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7610	-190	5	-2.44	148396580	19244	77.37	7780	7940	7580	10140	5460	7800	7711.32	1.89	0	4732	8120	7960	7640	7480	7160	8040	7560	29	2340	500	4830	10	1	5836602	444	-10.24	0.81	12	0.33	-743.00	9400.00	51500	20231226	-85.22	6510	20241209	16.90	40950	-81.42	20240605	6510	16.90	20241209	51500	-85.22	20231226	6510	16.90	20241209	1.73	N	109670	500	29 억	110396	N	N	N	00	N
102	20241212	120737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7700	-100	5	-1.28	77337400	9907	39.83	7780	7940	7700	10140	5460	7800	7806.34	1.89	0	3069	8120	7960	7640	7480	7160	8040	7560	29	2340	500	4830	10	1	5836602	449	-10.36	0.82	12	0.17	-743.00	9400.00	51500	20231226	-85.05	6510	20241209	18.28	40950	-81.20	20240605	6510	18.28	20241209	51500	-85.05	20231226	6510	18.28	20241209	1.73	N	109670	500	29 억	110396	N	N	N	00	N
103	20241212	110748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7900	100	2	1.28	57971350	7410	29.79	7780	7940	7710	10140	5460	7800	7823.39	1.89	0	1946	8120	7960	7640	7480	7160	8040	7560	29	2340	500	4830	10	1	5836602	461	-10.63	0.84	12	0.13	-743.00	9400.00	51500	20231226	-84.66	6510	20241209	21.35	40950	-80.71	20240605	6510	21.35	20241209	51500	-84.66	20231226	6510	21.35	20241209	1.73	N	109670	500	29 억	110396	N	N	N	00	N
104	20241212	100747	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7800	0	3	0.00	37981460	4840	19.46	7780	7940	7760	10140	5460	7800	7847.41	1.89	0	1210	8120	7960	7640	7480	7160	8040	7560	29	2340	500	4830	10	1	5836602	455	-10.50	0.83	12	0.08	-743.00	9400.00	51500	20231226	-84.85	6510	20241209	19.82	40950	-80.95	20240605	6510	19.82	20241209	51500	-84.85	20231226	6510	19.82	20241209	1.73	N	109670	500	29 억	110396	N	N	N	00	N
105	20241212	090753	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7850	50	2	0.64	2627990	335	1.35	7780	7870	7780	10140	5460	7800	7844.75	1.89	0	124	8120	7960	7640	7480	7160	8040	7560	29	2340	500	4830	10	1	5836602	458	-10.57	0.84	12	0.01	-743.00	9400.00	51500	20231226	-84.76	6510	20241209	20.58	40950	-80.83	20240605	6510	20.58	20241209	51500	-84.76	20231226	6510	20.58	20241209	1.73	N	109670	500	29 억	110396	N	N	N	00	N
106	20241211	160746	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7800	480	2	6.56	188554850	24844	69.41	7320	7800	7320	9510	5130	7320	7589.55	1.61	0	16700	7766	7542	7126	6902	6486	7655	7015	29	2190	500	4530	10	1	5836602	455	-10.50	0.83	12	0.43	-743.00	9400.00	51500	20231226	-84.85	6510	20241209	19.82	40950	-80.95	20240605	6510	19.82	20241209	51500	-84.85	20231226	6510	19.82	20241209	1.81	N	109670	500	29 억	93735	N	N	N	00	N
107	20241211	150703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7740	420	2	5.74	173592130	22914	64.01	7320	7760	7320	9510	5130	7320	7575.81	1.61	0	15448	7766	7542	7126	6902	6486	7655	7015	29	2190	500	4530	10	1	5836602	452	-10.42	0.82	12	0.39	-743.00	9400.00	51500	20231226	-84.97	6510	20241209	18.89	40950	-81.10	20240605	6510	18.89	20241209	51500	-84.97	20231226	6510	18.89	20241209	1.81	N	109670	500	29 억	93735	N	N	N	00	N
108	20241211	140752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7620	300	2	4.10	152052810	20119	56.21	7320	7680	7320	9510	5130	7320	7557.67	1.61	0	13872	7766	7542	7126	6902	6486	7655	7015	29	2190	500	4530	10	1	5836602	445	-10.26	0.81	12	0.34	-743.00	9400.00	51500	20231226	-85.20	6510	20241209	17.05	40950	-81.39	20240605	6510	17.05	20241209	51500	-85.20	20231226	6510	17.05	20241209	1.81	N	109670	500	29 억	93735	N	N	N	00	N
109	20241211	130754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7570	250	2	3.42	129699430	17175	47.98	7320	7680	7320	9510	5130	7320	7551.64	1.61	0	11963	7766	7542	7126	6902	6486	7655	7015	29	2190	500	4530	10	1	5836602	442	-10.19	0.81	12	0.29	-743.00	9400.00	51500	20231226	-85.30	6510	20241209	16.28	40950	-81.51	20240605	6510	16.28	20241209	51500	-85.30	20231226	6510	16.28	20241209	1.81	N	109670	500	29 억	93735	N	N	N	00	N
110	20241211	120755	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7560	240	2	3.28	108635400	14369	40.14	7320	7680	7320	9510	5130	7320	7560.40	1.61	0	10050	7766	7542	7126	6902	6486	7655	7015	29	2190	500	4530	10	1	5836602	441	-10.17	0.80	12	0.25	-743.00	9400.00	51500	20231226	-85.32	6510	20241209	16.13	40950	-81.54	20240605	6510	16.13	20241209	51500	-85.32	20231226	6510	16.13	20241209	1.81	N	109670	500	29 억	93735	N	N	N	00	N
111	20241211	110752	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7560	240	2	3.28	93433370	12346	34.49	7320	7680	7320	9510	5130	7320	7567.91	1.61	0	8343	7766	7542	7126	6902	6486	7655	7015	29	2190	500	4530	10	1	5836602	441	-10.17	0.80	12	0.21	-743.00	9400.00	51500	20231226	-85.32	6510	20241209	16.13	40950	-81.54	20240605	6510	16.13	20241209	51500	-85.32	20231226	6510	16.13	20241209	1.81	N	109670	500	29 억	93735	N	N	N	00	N
112	20241211	100754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7660	340	2	4.64	71077210	9412	26.29	7320	7670	7320	9510	5130	7320	7551.76	1.61	0	6310	7766	7542	7126	6902	6486	7655	7015	29	2190	500	4530	10	1	5836602	447	-10.31	0.81	12	0.16	-743.00	9400.00	51500	20231226	-85.13	6510	20241209	17.67	40950	-81.29	20240605	6510	17.67	20241209	51500	-85.13	20231226	6510	17.67	20241209	1.81	N	109670	500	29 억	93735	N	N	N	00	N
113	20241211	090757	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7490	170	2	2.32	4849410	648	1.81	7320	7530	7320	9510	5130	7320	7483.66	1.61	0	309	7766	7542	7126	6902	6486	7655	7015	29	2190	500	4530	10	1	5836602	437	-10.08	0.80	12	0.01	-743.00	9400.00	51500	20231226	-85.46	6510	20241209	15.05	40950	-81.71	20240605	6510	15.05	20241209	51500	-85.46	20231226	6510	15.05	20241209	1.81	N	109670	500	29 억	93735	N	N	N	00	N
114	20241210	160747	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7320	430	2	6.24	254294580	35505	45.19	6710	7350	6710	8950	4830	6890	7161.95	1.38	0	12927	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	427	-9.85	0.78	12	0.61	-743.00	9400.00	51500	20231226	-85.79	6510	20241209	12.44	40950	-82.12	20240605	6510	12.44	20241209	51500	-85.79	20231226	6510	12.44	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
115	20241210	150748	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7230	340	2	4.93	197762740	27757	35.33	6710	7350	6710	8950	4830	6890	7124.79	1.38	0	11699	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	422	-9.73	0.77	12	0.48	-743.00	9400.00	51500	20231226	-85.96	6510	20241209	11.06	40950	-82.34	20240605	6510	11.06	20241209	51500	-85.96	20231226	6510	11.06	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
116	20241210	140748	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7190	300	2	4.35	175156380	24620	31.34	6710	7350	6710	8950	4830	6890	7114.39	1.38	0	9639	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	420	-9.68	0.76	12	0.42	-743.00	9400.00	51500	20231226	-86.04	6510	20241209	10.45	40950	-82.44	20240605	6510	10.45	20241209	51500	-86.04	20231226	6510	10.45	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
117	20241210	130748	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7150	260	2	3.77	156776690	22048	28.06	6710	7350	6710	8950	4830	6890	7110.70	1.38	0	8251	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	417	-9.62	0.76	12	0.38	-743.00	9400.00	51500	20231226	-86.12	6510	20241209	9.83	40950	-82.54	20240605	6510	9.83	20241209	51500	-86.12	20231226	6510	9.83	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
118	20241210	120747	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7180	290	2	4.21	144946690	20393	25.96	6710	7350	6710	8950	4830	6890	7107.67	1.38	0	7299	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	419	-9.66	0.76	12	0.35	-743.00	9400.00	51500	20231226	-86.06	6510	20241209	10.29	40950	-82.47	20240605	6510	10.29	20241209	51500	-86.06	20231226	6510	10.29	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
119	20241210	110747	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7160	270	2	3.92	116113770	16342	20.80	6710	7350	6710	8950	4830	6890	7105.24	1.38	0	6090	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	418	-9.64	0.76	12	0.28	-743.00	9400.00	51500	20231226	-86.10	6510	20241209	9.98	40950	-82.52	20240605	6510	9.98	20241209	51500	-86.10	20231226	6510	9.98	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
120	20241210	100747	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7170	280	2	4.06	95254310	13424	17.09	6710	7350	6710	8950	4830	6890	7095.82	1.38	0	4737	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	418	-9.65	0.76	12	0.23	-743.00	9400.00	51500	20231226	-86.08	6510	20241209	10.14	40950	-82.49	20240605	6510	10.14	20241209	51500	-86.08	20231226	6510	10.14	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
121	20241210	090753	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6930	40	2	0.58	11363970	1652	2.10	6710	7060	6710	8950	4830	6890	6878.92	1.38	0	670	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	404	-9.33	0.74	12	0.03	-743.00	9400.00	51500	20231226	-86.54	6510	20241209	6.45	40950	-83.08	20240605	6510	6.45	20241209	51500	-86.54	20231226	6510	6.45	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
122	20241209	160745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6890	-640	5	-8.50	530023320	77807	64.44	7480	7480	6510	9780	5280	7530	6811.94	1.24	0	8507	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	402	-9.27	0.73	12	1.33	-743.00	9400.00	51500	20231226	-86.62	6510	20241209	5.84	40950	-83.17	20240605	6510	5.84	20241209	51500	-86.62	20231226	6510	5.84	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
123	20241209	150745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6680	-850	5	-11.29	487445110	71570	59.28	7480	7480	6510	9780	5280	7530	6810.75	1.24	0	9840	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	390	-8.99	0.71	12	1.23	-743.00	9400.00	51500	20231226	-87.03	6510	20241209	2.61	40950	-83.69	20240605	6510	2.61	20241209	51500	-87.03	20231226	6510	2.61	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
124	20241209	140747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6750	-780	5	-10.36	441316320	64635	53.53	7480	7480	6510	9780	5280	7530	6827.82	1.24	0	8733	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	394	-9.08	0.72	12	1.11	-743.00	9400.00	51500	20231226	-86.89	6510	20241209	3.69	40950	-83.52	20240605	6510	3.69	20241209	51500	-86.89	20231226	6510	3.69	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
125	20241209	130748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6600	-930	5	-12.35	390819770	57043	47.24	7480	7480	6510	9780	5280	7530	6851.32	1.24	0	5507	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	385	-8.88	0.70	12	0.98	-743.00	9400.00	51500	20231226	-87.18	6510	20241209	1.38	40950	-83.88	20240605	6510	1.38	20241209	51500	-87.18	20231226	6510	1.38	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
126	20241209	120745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6780	-750	5	-9.96	347643640	50563	41.88	7480	7480	6510	9780	5280	7530	6875.46	1.24	0	4032	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	396	-9.13	0.72	12	0.87	-743.00	9400.00	51500	20231226	-86.83	6510	20241209	4.15	40950	-83.44	20240605	6510	4.15	20241209	51500	-86.83	20231226	6510	4.15	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
127	20241209	110746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6790	-740	5	-9.83	308431470	44720	37.04	7480	7480	6510	9780	5280	7530	6896.95	1.24	0	3216	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	396	-9.14	0.72	12	0.77	-743.00	9400.00	51500	20231226	-86.82	6510	20241209	4.30	40950	-83.42	20240605	6510	4.30	20241209	51500	-86.82	20231226	6510	4.30	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
128	20241209	100745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6890	-640	5	-8.50	228669010	32927	27.27	7480	7480	6510	9780	5280	7530	6944.73	1.24	0	1981	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	402	-9.27	0.73	12	0.56	-743.00	9400.00	51500	20231226	-86.62	6510	20241209	5.84	40950	-83.17	20240605	6510	5.84	20241209	51500	-86.62	20231226	6510	5.84	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
129	20241209	090741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7130	-400	5	-5.31	54422520	7459	6.18	7480	7480	7000	9780	5280	7530	7296.22	1.24	0	-2670	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	416	-9.60	0.76	12	0.13	-743.00	9400.00	51500	20231226	-86.16	7000	20241209	1.86	40950	-82.59	20240605	7000	1.86	20241209	51500	-86.16	20231226	7000	1.86	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
130	20241206	160738	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7530	-880	5	-10.46	901596490	120548	555.26	8370	8440	7240	10930	5890	8410	7478.54	0.91	0	19453	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	439	-10.13	0.80	12	2.07	-743.00	9400.00	51500	20231226	-85.38	7240	20241206	4.01	40950	-81.61	20240605	7240	4.01	20241206	51500	-85.38	20231226	7240	4.01	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
131	20241206	150742	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7490	-920	5	-10.94	848051710	113409	522.38	8370	8440	7240	10930	5890	8410	7477.45	0.91	0	21934	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	437	-10.08	0.80	12	1.94	-743.00	9400.00	51500	20231226	-85.46	7240	20241206	3.45	40950	-81.71	20240605	7240	3.45	20241206	51500	-85.46	20231226	7240	3.45	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
132	20241206	140740	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7520	-890	5	-10.58	793885200	106229	489.31	8370	8440	7240	10930	5890	8410	7472.95	0.91	0	24277	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	439	-10.12	0.80	12	1.82	-743.00	9400.00	51500	20231226	-85.40	7240	20241206	3.87	40950	-81.64	20240605	7240	3.87	20241206	51500	-85.40	20231226	7240	3.87	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
133	20241206	130741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7700	-710	5	-8.44	232196900	29622	136.44	8370	8440	7460	10930	5890	8410	7837.81	0.91	0	-7585	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	449	-10.36	0.82	12	0.51	-743.00	9400.00	51500	20231226	-85.05	7460	20241206	3.22	40950	-81.20	20240605	7460	3.22	20241206	51500	-85.05	20231226	7460	3.22	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
134	20241206	120737	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7960	-450	5	-5.35	193358590	24582	113.23	8370	8440	7460	10930	5890	8410	7864.89	0.91	0	-6658	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	465	-10.71	0.85	12	0.42	-743.00	9400.00	51500	20231226	-84.54	7460	20241206	6.70	40950	-80.56	20240605	7460	6.70	20241206	51500	-84.54	20231226	7460	6.70	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
135	20241206	110736	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7930	-480	5	-5.71	170877690	21736	100.12	8370	8440	7460	10930	5890	8410	7860.39	0.91	0	-4910	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	463	-10.67	0.84	12	0.37	-743.00	9400.00	51500	20231226	-84.60	7460	20241206	6.30	40950	-80.63	20240605	7460	6.30	20241206	51500	-84.60	20231226	7460	6.30	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
136	20241206	100734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8120	-290	5	-3.45	53415270	6523	30.05	8370	8440	8020	10930	5890	8410	8187.26	0.91	0	-2907	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	474	-10.93	0.86	12	0.11	-743.00	9400.00	51500	20231226	-84.23	7960	20241203	2.01	40950	-80.17	20240605	7960	2.01	20241203	51500	-84.23	20231226	7960	2.01	20241203	1.63	N	109670	500	29 억	53010	N	N	N	00	N
137	20241206	090741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8390	-20	5	-0.24	6906570	831	3.83	8370	8440	8260	10930	5890	8410	8305.63	0.91	0	293	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	490	-11.29	0.89	12	0.01	-743.00	9400.00	51500	20231226	-83.71	7960	20241203	5.40	40950	-79.51	20240605	7960	5.40	20241203	51500	-83.71	20231226	7960	5.40	20241203	1.63	N	109670	500	29 억	53010	N	N	N	00	N
138	20241205	160727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	0	3	0.00	179998660	21519	64.36	8410	8550	8230	10930	5890	8410	8364.64	0.92	0	-615	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	491	-11.32	0.89	12	0.37	-743.00	9400.00	51500	20231226	-83.67	7960	20241203	5.65	40950	-79.46	20240605	7960	5.65	20241203	51500	-83.67	20231226	7960	5.65	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
139	20241205	150732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-50	5	-0.59	169686040	20290	60.68	8410	8550	8230	10930	5890	8410	8363.04	0.92	0	-591	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	488	-11.25	0.89	12	0.35	-743.00	9400.00	51500	20231226	-83.77	7960	20241203	5.03	40950	-79.58	20240605	7960	5.03	20241203	51500	-83.77	20231226	7960	5.03	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
140	20241205	140718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	50	2	0.59	132652620	15874	47.48	8410	8550	8230	10930	5890	8410	8356.60	0.92	0	-209	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	494	-11.39	0.90	12	0.27	-743.00	9400.00	51500	20231226	-83.57	7960	20241203	6.28	40950	-79.34	20240605	7960	6.28	20241203	51500	-83.57	20231226	7960	6.28	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
141	20241205	130727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8370	-40	5	-0.48	120798250	14467	43.27	8410	8550	8230	10930	5890	8410	8349.92	0.92	0	33	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	489	-11.27	0.89	12	0.25	-743.00	9400.00	51500	20231226	-83.75	7960	20241203	5.15	40950	-79.56	20240605	7960	5.15	20241203	51500	-83.75	20231226	7960	5.15	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
142	20241205	120728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8370	-40	5	-0.48	112568040	13482	40.32	8410	8550	8230	10930	5890	8410	8349.51	0.92	0	-14	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	489	-11.27	0.89	12	0.23	-743.00	9400.00	51500	20231226	-83.75	7960	20241203	5.15	40950	-79.56	20240605	7960	5.15	20241203	51500	-83.75	20231226	7960	5.15	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
143	20241205	110726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8350	-60	5	-0.71	92538100	11087	33.16	8410	8550	8230	10930	5890	8410	8346.54	0.92	0	-501	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	487	-11.24	0.89	12	0.19	-743.00	9400.00	51500	20231226	-83.79	7960	20241203	4.90	40950	-79.61	20240605	7960	4.90	20241203	51500	-83.79	20231226	7960	4.90	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
144	20241205	100724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8300	-110	5	-1.31	63836130	7652	22.89	8410	8550	8230	10930	5890	8410	8342.41	0.92	0	-1916	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	484	-11.17	0.88	12	0.13	-743.00	9400.00	51500	20231226	-83.88	7960	20241203	4.27	40950	-79.73	20240605	7960	4.27	20241203	51500	-83.88	20231226	7960	4.27	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
145	20241205	090729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	50	2	0.59	18678010	2213	6.62	8410	8550	8410	10930	5890	8410	8440.13	0.92	0	-414	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	494	-11.39	0.90	12	0.04	-743.00	9400.00	51500	20231226	-83.57	7960	20241203	6.28	40950	-79.34	20240605	7960	6.28	20241203	51500	-83.57	20231226	7960	6.28	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
146	20241204	160715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	-210	5	-2.44	275953570	33281	66.53	8220	8550	8180	11200	6040	8620	8291.62	0.98	0	-3386	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	491	-11.32	0.89	12	0.57	-743.00	9400.00	51500	20231226	-83.67	7960	20241203	5.65	40950	-79.46	20240605	7960	5.65	20241203	51500	-83.67	20231226	7960	5.65	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
147	20241204	150716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-260	5	-3.02	250770170	30273	60.52	8220	8550	8180	11200	6040	8620	8283.62	0.98	0	-2262	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	488	-11.25	0.89	12	0.52	-743.00	9400.00	51500	20231226	-83.77	7960	20241203	5.03	40950	-79.58	20240605	7960	5.03	20241203	51500	-83.77	20231226	7960	5.03	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
148	20241204	140715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-260	5	-3.02	201804000	24397	48.77	8220	8550	8180	11200	6040	8620	8271.67	0.98	0	-1799	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	488	-11.25	0.89	12	0.42	-743.00	9400.00	51500	20231226	-83.77	7960	20241203	5.03	40950	-79.58	20240605	7960	5.03	20241203	51500	-83.77	20231226	7960	5.03	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
149	20241204	130713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8450	-170	5	-1.97	184160330	22291	44.56	8220	8550	8180	11200	6040	8620	8261.65	0.98	0	-1428	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	493	-11.37	0.90	12	0.38	-743.00	9400.00	51500	20231226	-83.59	7960	20241203	6.16	40950	-79.37	20240605	7960	6.16	20241203	51500	-83.59	20231226	7960	6.16	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
150	20241204	120711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8240	-380	5	-4.41	164199300	19884	39.75	8220	8550	8180	11200	6040	8620	8257.86	0.98	0	-1829	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	481	-11.09	0.88	12	0.34	-743.00	9400.00	51500	20231226	-84.00	7960	20241203	3.52	40950	-79.88	20240605	7960	3.52	20241203	51500	-84.00	20231226	7960	3.52	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
151	20241204	110701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8270	-350	5	-4.06	130692930	15801	31.59	8220	8550	8190	11200	6040	8620	8271.18	0.98	0	-911	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	483	-11.13	0.88	12	0.27	-743.00	9400.00	51500	20231226	-83.94	7960	20241203	3.89	40950	-79.80	20240605	7960	3.89	20241203	51500	-83.94	20231226	7960	3.89	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
152	20241204	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8240	-380	5	-4.41	109915840	13274	26.54	8220	8550	8190	11200	6040	8620	8280.54	0.98	0	-468	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	481	-11.09	0.88	12	0.23	-743.00	9400.00	51500	20231226	-84.00	7960	20241203	3.52	40950	-79.88	20240605	7960	3.52	20241203	51500	-84.00	20231226	7960	3.52	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
153	20241204	090717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8530	-90	5	-1.04	25913610	3126	6.25	8220	8550	8220	11200	6040	8620	8289.70	0.98	0	885	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	498	-11.48	0.91	12	0.05	-743.00	9400.00	51500	20231226	-83.44	7960	20241203	7.16	40950	-79.17	20240605	7960	7.16	20241203	51500	-83.44	20231226	7960	7.16	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
154	20241203	160746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8620	530	2	6.55	425782850	49985	226.01	7960	8750	7960	10510	5670	8090	8518.17	0.72	0	15289	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	503	-11.60	0.92	12	0.86	-743.00	9400.00	51500	20231226	-83.26	7960	20241203	8.29	40950	-78.95	20240605	7960	8.29	20241203	51500	-83.26	20231226	7960	8.29	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
155	20241203	150811	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8660	570	2	7.05	416152120	48866	220.95	7960	8750	7960	10510	5670	8090	8516.19	0.72	0	15263	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	505	-11.66	0.92	12	0.84	-743.00	9400.00	51500	20231226	-83.18	7960	20241203	8.79	40950	-78.85	20240605	7960	8.79	20241203	51500	-83.18	20231226	7960	8.79	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
156	20241203	140800	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8630	540	2	6.67	294203650	34809	157.39	7960	8740	7960	10510	5670	8090	8451.94	0.72	0	12551	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	504	-11.62	0.92	12	0.60	-743.00	9400.00	51500	20231226	-83.24	7960	20241203	8.42	40950	-78.93	20240605	7960	8.42	20241203	51500	-83.24	20231226	7960	8.42	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
157	20241203	130802	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8700	610	2	7.54	253284170	30063	135.93	7960	8740	7960	10510	5670	8090	8425.11	0.72	0	10626	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	508	-11.71	0.93	12	0.52	-743.00	9400.00	51500	20231226	-83.11	7960	20241203	9.30	40950	-78.75	20240605	7960	9.30	20241203	51500	-83.11	20231226	7960	9.30	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
158	20241203	120810	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8470	380	2	4.70	122804140	14873	67.25	7960	8470	7960	10510	5670	8090	8256.85	0.72	0	7354	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	494	-11.40	0.90	12	0.25	-743.00	9400.00	51500	20231226	-83.55	7960	20241203	6.41	40950	-79.32	20240605	7960	6.41	20241203	51500	-83.55	20231226	7960	6.41	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
159	20241203	110753	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8410	320	2	3.96	109652920	13307	60.17	7960	8430	7960	10510	5670	8090	8240.24	0.72	0	6776	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	491	-11.32	0.89	12	0.23	-743.00	9400.00	51500	20231226	-83.67	7960	20241203	5.65	40950	-79.46	20240605	7960	5.65	20241203	51500	-83.67	20231226	7960	5.65	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
160	20241203	100741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8280	190	2	2.35	65424930	7996	36.15	7960	8380	7960	10510	5670	8090	8182.21	0.72	0	3824	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	483	-11.14	0.88	12	0.14	-743.00	9400.00	51500	20231226	-83.92	7960	20241203	4.02	40950	-79.78	20240605	7960	4.02	20241203	51500	-83.92	20231226	7960	4.02	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
161	20241203	090734	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8160	70	2	0.87	12542990	1560	7.05	7960	8380	7960	10510	5670	8090	8040.38	0.72	0	-243	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	476	-10.98	0.87	12	0.03	-743.00	9400.00	51500	20231226	-84.16	7960	20241203	2.51	40950	-80.07	20240605	7960	2.51	20241203	51500	-84.16	20231226	7960	2.51	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
162	20241202	160722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8090	-450	5	-5.27	176458110	21461	69.69	8830	8830	8070	11100	5980	8540	8226.13	0.70	0	1175	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	472	-10.89	0.86	12	0.37	-743.00	9400.00	51500	20231226	-84.29	8010	20241122	1.00	40950	-80.24	20240605	8010	1.00	20241122	51500	-84.29	20231226	8010	1.00	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
163	20241202	150823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8100	-440	5	-5.15	149204930	18094	58.76	8830	8830	8100	11100	5980	8540	8246.10	0.70	0	1751	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	473	-10.90	0.86	12	0.31	-743.00	9400.00	51500	20231226	-84.27	8010	20241122	1.12	40950	-80.22	20240605	8010	1.12	20241122	51500	-84.27	20231226	8010	1.12	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
164	20241202	140744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-180	5	-2.11	119004650	14390	46.73	8830	8830	8110	11100	5980	8540	8269.95	0.70	0	1585	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	488	-11.25	0.89	12	0.25	-743.00	9400.00	51500	20231226	-83.77	8010	20241122	4.37	40950	-79.58	20240605	8010	4.37	20241122	51500	-83.77	20231226	8010	4.37	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
165	20241202	130738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-180	5	-2.11	113551060	13731	44.59	8830	8830	8110	11100	5980	8540	8269.69	0.70	0	1681	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	488	-11.25	0.89	12	0.24	-743.00	9400.00	51500	20231226	-83.77	8010	20241122	4.37	40950	-79.58	20240605	8010	4.37	20241122	51500	-83.77	20231226	8010	4.37	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
166	20241202	120754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8330	-210	5	-2.46	42501280	5050	16.40	8830	8830	8320	11100	5980	8540	8416.10	0.70	0	-1296	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	486	-11.21	0.89	12	0.09	-743.00	9400.00	51500	20231226	-83.83	8010	20241122	4.00	40950	-79.66	20240605	8010	4.00	20241122	51500	-83.83	20231226	8010	4.00	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
167	20241202	110712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8370	-170	5	-1.99	34545740	4096	13.30	8830	8830	8320	11100	5980	8540	8434.02	0.70	0	-744	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	489	-11.27	0.89	12	0.07	-743.00	9400.00	51500	20231226	-83.75	8010	20241122	4.49	40950	-79.56	20240605	8010	4.49	20241122	51500	-83.75	20231226	8010	4.49	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
168	20241202	100716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8320	-220	5	-2.58	23723340	2799	9.09	8830	8830	8320	11100	5980	8540	8475.65	0.70	0	-257	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	486	-11.20	0.89	12	0.05	-743.00	9400.00	51500	20231226	-83.84	8010	20241122	3.87	40950	-79.68	20240605	8010	3.87	20241122	51500	-83.84	20231226	8010	3.87	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
169	20241202	090714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8540	0	3	0.00	4581250	525	1.70	8830	8830	8540	11100	5980	8540	8726.19	0.70	0	-33	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	498	-11.49	0.91	12	0.01	-743.00	9400.00	51500	20231226	-83.42	8010	20241122	6.62	40950	-79.15	20240605	8010	6.62	20241122	51500	-83.42	20231226	8010	6.62	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History