KissMeData/204020/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	161011	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56801805	19817	43.99	2805	2915	2805	3710	2000	2855	2866.31	4.56	-1461	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	919522	N	N	N	N
3	20241231	150954	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56801805	19817	43.99	2805	2915	2805	3710	2000	2855	2866.31	4.56	-1461	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	919522	N	N	N	N
4	20241231	141010	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56801805	19817	43.99	2805	2915	2805	3710	2000	2855	2866.31	4.56	-1461	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	919522	N	N	N	N
5	20241231	131010	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56801805	19817	43.99	2805	2915	2805	3710	2000	2855	2866.31	4.56	-1461	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	919522	N	N	N	N
6	20241231	121009	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56801805	19817	43.99	2805	2915	2805	3710	2000	2855	2866.31	4.56	-1461	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	919522	N	N	N	N
7	20241231	111009	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56801805	19817	43.99	2805	2915	2805	3710	2000	2855	2866.31	4.56	-1461	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	919522	N	N	N	N
8	20241231	101002	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56801805	19817	43.99	2805	2915	2805	3710	2000	2855	2866.31	4.56	-1461	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	919522	N	N	N	N
9	20241231	091006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56801805	19817	43.99	2805	2915	2805	3710	2000	2855	2866.31	4.56	-1461	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	919522	N	N	N	N
10	20241230	161004	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2900	45	2	1.58	56761540	19803	43.96	2805	2915	2805	3710	2000	2855	2866.31	4.57	0	-1461	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	584	6.89	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.27	N	204020	500	103 억	920983	N	N	N	N
11	20241230	151007	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	60	2	2.10	31593765	11047	24.52	2805	2915	2805	3710	2000	2855	2859.94	4.57	0	-2834	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	587	6.92	0.77	12	0.05	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.27	N	204020	500	103 억	920983	N	N	N	N
12	20241230	141007	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2915	60	2	2.10	31593765	11047	24.52	2805	2915	2805	3710	2000	2855	2859.94	4.57	0	-2834	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	587	6.92	0.77	12	0.05	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.27	N	204020	500	103 억	920983	N	N	N	N
13	20241230	131008	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	0	3	0.00	11766230	4145	9.20	2805	2860	2805	3710	2000	2855	2838.66	4.57	0	-323	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	575	6.78	0.75	12	0.02	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.27	N	204020	500	103 억	920983	N	N	N	N
14	20241230	121004	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	0	3	0.00	7510700	2649	5.88	2805	2860	2805	3710	2000	2855	2835.30	4.57	0	90	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	575	6.78	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.27	N	204020	500	103 억	920983	N	N	N	N
15	20241230	111006	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2860	5	2	0.18	6844735	2416	5.36	2805	2860	2805	3710	2000	2855	2833.09	4.57	0	173	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	576	6.79	0.75	12	0.01	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	1.27	N	204020	500	103 억	920983	N	N	N	N
16	20241230	101005	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2850	-5	5	-0.18	5232450	1851	4.11	2805	2855	2805	3710	2000	2855	2826.82	4.57	0	173	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.27	N	204020	500	103 억	920983	N	N	N	N
17	20241230	091008	57	100.00	KOSDAQ	섬유·의류	N	N	N	N	N	2855	0	3	0.00	1921370	684	1.52	2805	2855	2805	3710	2000	2855	2809.02	4.57	0	105	2978	2916	2878	2816	2778	2897	2797	104	855	500	2110	5	1	20147430	575	6.78	0.75	12	0.00	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.27	N	204020	500	103 억	920983	N	N	N	N
18	20241227	161002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	-90	5	-3.06	128869345	45042	62.86	2900	2940	2840	3825	2065	2945	2861.09	4.57	0	-471	2995	2970	2935	2910	2875	2982	2922	104	880	500	2170	5	1	20147430	575	6.78	0.75	12	0.22	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.27	N	204020	500	103 억	921028	N	N	N	N
19	20241227	151001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	-80	5	-2.72	125375995	43816	61.15	2900	2940	2840	3825	2065	2945	2861.42	4.57	0	-578	2995	2970	2935	2910	2875	2982	2922	104	880	500	2170	5	1	20147430	577	6.81	0.76	12	0.22	421.00	3792.00	3400	20240613	-15.74	2580	20240906	11.05	3400	-15.74	20240613	2580	11.05	20240906	3400	-15.74	20240613	2580	11.05	20240906	1.27	N	204020	500	103 억	921028	N	N	N	N
20	20241227	141003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	-90	5	-3.06	86901030	30326	42.32	2900	2940	2840	3825	2065	2945	2865.56	4.57	0	-13020	2995	2970	2935	2910	2875	2982	2922	104	880	500	2170	5	1	20147430	575	6.78	0.75	12	0.15	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.27	N	204020	500	103 억	921028	N	N	N	N
21	20241227	131002	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-95	5	-3.23	84197540	29379	41.00	2900	2940	2840	3825	2065	2945	2865.91	4.57	0	-12987	2995	2970	2935	2910	2875	2982	2922	104	880	500	2170	5	1	20147430	574	6.77	0.75	12	0.15	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.27	N	204020	500	103 억	921028	N	N	N	N
22	20241227	121003	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-65	5	-2.21	74086665	25838	36.06	2900	2940	2840	3825	2065	2945	2867.35	4.57	0	-12651	2995	2970	2935	2910	2875	2982	2922	104	880	500	2170	5	1	20147430	580	6.84	0.76	12	0.13	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	1.27	N	204020	500	103 억	921028	N	N	N	N
23	20241227	111001	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-85	5	-2.89	40809165	14229	19.86	2900	2940	2850	3825	2065	2945	2868.03	4.57	0	-6135	2995	2970	2935	2910	2875	2982	2922	104	880	500	2170	5	1	20147430	576	6.79	0.75	12	0.07	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	1.27	N	204020	500	103 억	921028	N	N	N	N
24	20241227	100959	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2905	-40	5	-1.36	12460325	4305	6.01	2900	2940	2875	3825	2065	2945	2894.38	4.57	0	-772	2995	2970	2935	2910	2875	2982	2922	104	880	500	2170	5	1	20147430	585	6.90	0.77	12	0.02	421.00	3792.00	3400	20240613	-14.56	2580	20240906	12.60	3400	-14.56	20240613	2580	12.60	20240906	3400	-14.56	20240613	2580	12.60	20240906	1.27	N	204020	500	103 억	921028	N	N	N	N
25	20241227	091004	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	-70	5	-2.38	7504770	2586	3.61	2900	2940	2875	3825	2065	2945	2902.08	4.57	0	-870	2995	2970	2935	2910	2875	2982	2922	104	880	500	2170	5	1	20147430	579	6.83	0.76	12	0.01	421.00	3792.00	3400	20240613	-15.44	2580	20240906	11.43	3400	-15.44	20240613	2580	11.43	20240906	3400	-15.44	20240613	2580	11.43	20240906	1.27	N	204020	500	103 억	921028	N	N	N	N
26	20241226	160956	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	25	2	0.86	208672300	71299	223.79	2920	2960	2900	3795	2045	2920	2926.22	4.54	0	5490	3013	2966	2938	2891	2863	2952	2877	104	875	500	2160	5	1	20147430	593	7.00	0.78	12	0.35	421.00	3792.00	3400	20240613	-13.38	2580	20240906	14.15	3400	-13.38	20240613	2580	14.15	20240906	3400	-13.38	20240613	2580	14.15	20240906	1.27	N	204020	500	103 억	915538	N	N	N	N
27	20241226	150954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	10	2	0.34	179385200	61322	192.47	2920	2960	2900	3795	2045	2920	2925.30	4.54	0	3726	3013	2966	2938	2891	2863	2952	2877	104	875	500	2160	5	1	20147430	590	6.96	0.77	12	0.30	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	3400	-13.82	20240613	2580	13.57	20240906	3400	-13.82	20240613	2580	13.57	20240906	1.27	N	204020	500	103 억	915538	N	N	N	N
28	20241226	140953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	35	2	1.20	107788535	36760	115.38	2920	2960	2910	3795	2045	2920	2932.22	4.54	0	-1431	3013	2966	2938	2891	2863	2952	2877	104	875	500	2160	5	1	20147430	595	7.02	0.78	12	0.18	421.00	3792.00	3400	20240613	-13.09	2580	20240906	14.53	3400	-13.09	20240613	2580	14.53	20240906	3400	-13.09	20240613	2580	14.53	20240906	1.27	N	204020	500	103 억	915538	N	N	N	N
29	20241226	130954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	20	2	0.68	58480660	19950	62.62	2920	2960	2920	3795	2045	2920	2931.36	4.54	0	1341	3013	2966	2938	2891	2863	2952	2877	104	875	500	2160	5	1	20147430	592	6.98	0.78	12	0.10	421.00	3792.00	3400	20240613	-13.53	2580	20240906	13.95	3400	-13.53	20240613	2580	13.95	20240906	3400	-13.53	20240613	2580	13.95	20240906	1.27	N	204020	500	103 억	915538	N	N	N	N
30	20241226	120952	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	30	2	1.03	36754325	12526	39.32	2920	2960	2920	3795	2045	2920	2934.24	4.54	0	1205	3013	2966	2938	2891	2863	2952	2877	104	875	500	2160	5	1	20147430	594	7.01	0.78	12	0.06	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	3400	-13.24	20240613	2580	14.34	20240906	3400	-13.24	20240613	2580	14.34	20240906	1.27	N	204020	500	103 억	915538	N	N	N	N
31	20241226	110951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	30	2	1.03	29506235	10058	31.57	2920	2960	2920	3795	2045	2920	2933.61	4.54	0	1314	3013	2966	2938	2891	2863	2952	2877	104	875	500	2160	5	1	20147430	594	7.01	0.78	12	0.05	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	3400	-13.24	20240613	2580	14.34	20240906	3400	-13.24	20240613	2580	14.34	20240906	1.27	N	204020	500	103 억	915538	N	N	N	N
32	20241226	100954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	30	2	1.03	28089375	9577	30.06	2920	2960	2920	3795	2045	2920	2933.00	4.54	0	1314	3013	2966	2938	2891	2863	2952	2877	104	875	500	2160	5	1	20147430	594	7.01	0.78	12	0.05	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	3400	-13.24	20240613	2580	14.34	20240906	3400	-13.24	20240613	2580	14.34	20240906	1.27	N	204020	500	103 억	915538	N	N	N	N
33	20241226	090954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	0	3	0.00	7551655	2582	8.10	2920	2950	2920	3795	2045	2920	2924.73	4.54	0	392	3013	2966	2938	2891	2863	2952	2877	104	875	500	2160	5	1	20147430	588	6.94	0.77	12	0.01	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.27	N	204020	500	103 억	915538	N	N	N	N
34	20241224	160953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	-30	5	-1.02	93750820	31860	88.40	2950	2985	2910	3835	2065	2950	2942.59	4.57	0	-5007	3036	2992	2916	2872	2796	3015	2895	104	885	500	2180	5	1	20147430	588	6.94	0.77	12	0.16	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.28	N	204020	500	103 억	920333	N	N	N	N
35	20241224	150951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	0	3	0.00	87271200	29645	82.25	2950	2985	2910	3835	2065	2950	2943.88	4.57	0	-4898	3036	2992	2916	2872	2796	3015	2895	104	885	500	2180	5	1	20147430	594	7.01	0.78	12	0.15	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	3400	-13.24	20240613	2580	14.34	20240906	3400	-13.24	20240613	2580	14.34	20240906	1.28	N	204020	500	103 억	920333	N	N	N	N
36	20241224	140950	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	10	2	0.34	83415470	28335	78.62	2950	2985	2910	3835	2065	2950	2943.90	4.57	0	-4904	3036	2992	2916	2872	2796	3015	2895	104	885	500	2180	5	1	20147430	596	7.03	0.78	12	0.14	421.00	3792.00	3400	20240613	-12.94	2580	20240906	14.73	3400	-12.94	20240613	2580	14.73	20240906	3400	-12.94	20240613	2580	14.73	20240906	1.28	N	204020	500	103 억	920333	N	N	N	N
37	20241224	130951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-15	5	-0.51	44845205	15249	42.31	2950	2985	2910	3835	2065	2950	2940.86	4.57	0	-2948	3036	2992	2916	2872	2796	3015	2895	104	885	500	2180	5	1	20147430	591	6.97	0.77	12	0.08	421.00	3792.00	3400	20240613	-13.68	2580	20240906	13.76	3400	-13.68	20240613	2580	13.76	20240906	3400	-13.68	20240613	2580	13.76	20240906	1.28	N	204020	500	103 억	920333	N	N	N	N
38	20241224	120951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-15	5	-0.51	42835230	14565	40.41	2950	2985	2910	3835	2065	2950	2940.97	4.57	0	-2531	3036	2992	2916	2872	2796	3015	2895	104	885	500	2180	5	1	20147430	591	6.97	0.77	12	0.07	421.00	3792.00	3400	20240613	-13.68	2580	20240906	13.76	3400	-13.68	20240613	2580	13.76	20240906	3400	-13.68	20240613	2580	13.76	20240906	1.28	N	204020	500	103 억	920333	N	N	N	N
39	20241224	110953	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-20	5	-0.68	36264835	12323	34.19	2950	2985	2915	3835	2065	2950	2942.86	4.57	0	-1618	3036	2992	2916	2872	2796	3015	2895	104	885	500	2180	5	1	20147430	590	6.96	0.77	12	0.06	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	3400	-13.82	20240613	2580	13.57	20240906	3400	-13.82	20240613	2580	13.57	20240906	1.28	N	204020	500	103 억	920333	N	N	N	N
40	20241224	100951	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-25	5	-0.85	24718990	8377	23.24	2950	2985	2925	3835	2065	2950	2950.82	4.57	0	-1799	3036	2992	2916	2872	2796	3015	2895	104	885	500	2180	5	1	20147430	589	6.95	0.77	12	0.04	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	1.28	N	204020	500	103 억	920333	N	N	N	N
41	20241224	090956	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	25	2	0.85	13048945	4414	12.25	2950	2985	2950	3835	2065	2950	2956.26	4.57	0	-458	3036	2992	2916	2872	2796	3015	2895	104	885	500	2180	5	1	20147430	599	7.07	0.78	12	0.02	421.00	3792.00	3400	20240613	-12.50	2580	20240906	15.31	3400	-12.50	20240613	2580	15.31	20240906	3400	-12.50	20240613	2580	15.31	20240906	1.28	N	204020	500	103 억	920333	N	N	N	N
42	20241223	160943	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	100	2	3.51	105452015	36039	70.34	2840	2960	2840	3705	1995	2850	2926.36	4.55	0	3828	3003	2926	2888	2811	2773	2907	2792	104	855	500	2100	5	1	20147430	594	7.01	0.78	12	0.18	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	3400	-13.24	20240613	2580	14.34	20240906	3400	-13.24	20240613	2580	14.34	20240906	1.34	N	204020	500	103 억	916776	N	N	N	N
43	20241223	150949	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	100	2	3.51	104155090	35599	69.48	2840	2960	2840	3705	1995	2850	2926.11	4.55	0	3827	3003	2926	2888	2811	2773	2907	2792	104	855	500	2100	5	1	20147430	594	7.01	0.78	12	0.18	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	3400	-13.24	20240613	2580	14.34	20240906	3400	-13.24	20240613	2580	14.34	20240906	1.34	N	204020	500	103 억	916776	N	N	N	N
44	20241223	140944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2955	105	2	3.68	71702715	24564	47.94	2840	2955	2840	3705	1995	2850	2919.44	4.55	0	3782	3003	2926	2888	2811	2773	2907	2792	104	855	500	2100	5	1	20147430	595	7.02	0.78	12	0.12	421.00	3792.00	3400	20240613	-13.09	2580	20240906	14.53	3400	-13.09	20240613	2580	14.53	20240906	3400	-13.09	20240613	2580	14.53	20240906	1.34	N	204020	500	103 억	916776	N	N	N	N
45	20241223	130944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	70	2	2.46	35342065	12206	23.82	2840	2930	2840	3705	1995	2850	2896.03	4.55	0	2762	3003	2926	2888	2811	2773	2907	2792	104	855	500	2100	5	1	20147430	588	6.94	0.77	12	0.06	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.34	N	204020	500	103 억	916776	N	N	N	N
46	20241223	120945	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	65	2	2.28	31633410	10934	21.34	2840	2930	2840	3705	1995	2850	2893.72	4.55	0	2693	3003	2926	2888	2811	2773	2907	2792	104	855	500	2100	5	1	20147430	587	6.92	0.77	12	0.05	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.34	N	204020	500	103 억	916776	N	N	N	N
47	20241223	110944	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	60	2	2.11	23829505	8256	16.11	2840	2930	2840	3705	1995	2850	2886.99	4.55	0	2446	3003	2926	2888	2811	2773	2907	2792	104	855	500	2100	5	1	20147430	586	6.91	0.77	12	0.04	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	1.34	N	204020	500	103 억	916776	N	N	N	N
48	20241223	100938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	65	2	2.28	22445525	7781	15.19	2840	2930	2840	3705	1995	2850	2885.33	4.55	0	2438	3003	2926	2888	2811	2773	2907	2792	104	855	500	2100	5	1	20147430	587	6.92	0.77	12	0.04	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.34	N	204020	500	103 억	916776	N	N	N	N
49	20241223	090942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	10	2	0.35	3844860	1349	2.63	2840	2880	2840	3705	1995	2850	2850.18	4.55	0	-91	3003	2926	2888	2811	2773	2907	2792	104	855	500	2100	5	1	20147430	576	6.79	0.75	12	0.01	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	1.34	N	204020	500	103 억	916776	N	N	N	N
50	20241220	160938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-40	5	-1.38	148071990	51235	100.96	2890	2965	2850	3755	2025	2890	2890.06	4.55	0	738	3000	2945	2915	2860	2830	2930	2845	104	865	500	2130	5	1	20147430	574	6.77	0.75	12	0.25	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.33	N	204020	500	103 억	916038	N	N	N	N
51	20241220	150941	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	0	3	0.00	110950105	38264	75.40	2890	2965	2850	3755	2025	2890	2899.60	4.55	0	-3411	3000	2945	2915	2860	2830	2930	2845	104	865	500	2130	5	1	20147430	582	6.86	0.76	12	0.19	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	3400	-15.00	20240613	2580	12.02	20240906	3400	-15.00	20240613	2580	12.02	20240906	1.33	N	204020	500	103 억	916038	N	N	N	N
52	20241220	140939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-30	5	-1.04	94634740	32577	64.19	2890	2965	2850	3755	2025	2890	2904.96	4.55	0	-6060	3000	2945	2915	2860	2830	2930	2845	104	865	500	2130	5	1	20147430	576	6.79	0.75	12	0.16	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	1.33	N	204020	500	103 억	916038	N	N	N	N
53	20241220	130938	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	30	2	1.04	63713290	21805	42.97	2890	2965	2870	3755	2025	2890	2921.96	4.55	0	-7660	3000	2945	2915	2860	2830	2930	2845	104	865	500	2130	5	1	20147430	588	6.94	0.77	12	0.11	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.33	N	204020	500	103 억	916038	N	N	N	N
54	20241220	120937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	35	2	1.21	63376940	21690	42.74	2890	2965	2870	3755	2025	2890	2921.94	4.55	0	-7655	3000	2945	2915	2860	2830	2930	2845	104	865	500	2130	5	1	20147430	589	6.95	0.77	12	0.11	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	1.33	N	204020	500	103 억	916038	N	N	N	N
55	20241220	110937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	40	2	1.38	44791980	15332	30.21	2890	2965	2870	3755	2025	2890	2921.47	4.55	0	-5706	3000	2945	2915	2860	2830	2930	2845	104	865	500	2130	5	1	20147430	590	6.96	0.77	12	0.08	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	3400	-13.82	20240613	2580	13.57	20240906	3400	-13.82	20240613	2580	13.57	20240906	1.33	N	204020	500	103 억	916038	N	N	N	N
56	20241220	100939	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	40	2	1.38	24707840	8500	16.75	2890	2930	2870	3755	2025	2890	2906.80	4.55	0	-2202	3000	2945	2915	2860	2830	2930	2845	104	865	500	2130	5	1	20147430	590	6.96	0.77	12	0.04	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	3400	-13.82	20240613	2580	13.57	20240906	3400	-13.82	20240613	2580	13.57	20240906	1.33	N	204020	500	103 억	916038	N	N	N	N
57	20241220	090940	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2900	10	2	0.35	433520	150	0.30	2890	2905	2870	3755	2025	2890	2890.13	4.55	0	-109	3000	2945	2915	2860	2830	2930	2845	104	865	500	2130	5	1	20147430	584	6.89	0.76	12	0.00	421.00	3792.00	3400	20240613	-14.71	2580	20240906	12.40	3400	-14.71	20240613	2580	12.40	20240906	3400	-14.71	20240613	2580	12.40	20240906	1.33	N	204020	500	103 억	916038	N	N	N	N
58	20241219	160936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	-70	5	-2.36	147490425	50720	171.13	2900	2970	2885	3845	2075	2960	2907.93	4.54	0	2315	3026	2992	2951	2917	2876	2972	2897	104	885	500	2190	5	1	20147430	582	6.86	0.76	12	0.25	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	3400	-15.00	20240613	2580	12.02	20240906	3400	-15.00	20240613	2580	12.02	20240906	1.32	N	204020	500	103 억	913723	N	N	N	N
59	20241219	150934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	-45	5	-1.52	139389840	47920	161.68	2900	2970	2885	3845	2075	2960	2908.80	4.54	0	3822	3026	2992	2951	2917	2876	2972	2897	104	885	500	2190	5	1	20147430	587	6.92	0.77	12	0.24	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.32	N	204020	500	103 억	913723	N	N	N	N
60	20241219	140936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	-40	5	-1.35	113425975	38967	131.48	2900	2970	2885	3845	2075	2960	2910.82	4.54	0	1029	3026	2992	2951	2917	2876	2972	2897	104	885	500	2190	5	1	20147430	588	6.94	0.77	12	0.19	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.32	N	204020	500	103 억	913723	N	N	N	N
61	20241219	130935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	-15	5	-0.51	92777360	31863	107.51	2900	2970	2885	3845	2075	2960	2911.76	4.54	0	-160	3026	2992	2951	2917	2876	2972	2897	104	885	500	2190	5	1	20147430	593	7.00	0.78	12	0.16	421.00	3792.00	3400	20240613	-13.38	2580	20240906	14.15	3400	-13.38	20240613	2580	14.15	20240906	3400	-13.38	20240613	2580	14.15	20240906	1.32	N	204020	500	103 억	913723	N	N	N	N
62	20241219	120937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-65	5	-2.20	49357290	17039	57.49	2900	2950	2885	3845	2075	2960	2896.72	4.54	0	2543	3026	2992	2951	2917	2876	2972	2897	104	885	500	2190	5	1	20147430	583	6.88	0.76	12	0.08	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.32	N	204020	500	103 억	913723	N	N	N	N
63	20241219	110934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	-70	5	-2.36	49067910	16939	57.15	2900	2950	2885	3845	2075	2960	2896.74	4.54	0	2602	3026	2992	2951	2917	2876	2972	2897	104	885	500	2190	5	1	20147430	582	6.86	0.76	12	0.08	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	3400	-15.00	20240613	2580	12.02	20240906	3400	-15.00	20240613	2580	12.02	20240906	1.32	N	204020	500	103 억	913723	N	N	N	N
64	20241219	100926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-65	5	-2.20	39808110	13739	46.36	2900	2950	2885	3845	2075	2960	2897.45	4.54	0	2586	3026	2992	2951	2917	2876	2972	2897	104	885	500	2190	5	1	20147430	583	6.88	0.76	12	0.07	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.32	N	204020	500	103 억	913723	N	N	N	N
65	20241219	090936	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-30	5	-1.01	8399495	2895	9.77	2900	2950	2900	3845	2075	2960	2901.38	4.54	0	318	3026	2992	2951	2917	2876	2972	2897	104	885	500	2190	5	1	20147430	590	6.96	0.77	12	0.01	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	3400	-13.82	20240613	2580	13.57	20240906	3400	-13.82	20240613	2580	13.57	20240906	1.32	N	204020	500	103 억	913723	N	N	N	N
66	20241218	160931	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	-20	5	-0.67	87339315	29637	57.21	2980	2985	2910	3870	2090	2980	2946.75	4.56	0	-4092	3043	3011	2948	2916	2853	3027	2932	104	890	500	2200	5	1	20147430	596	7.03	0.78	12	0.15	421.00	3792.00	3400	20240613	-12.94	2580	20240906	14.73	3400	-12.94	20240613	2580	14.73	20240906	3400	-12.94	20240613	2580	14.73	20240906	1.34	N	204020	500	103 억	917815	N	N	N	N
67	20241218	150935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-45	5	-1.51	79726675	27062	52.24	2980	2985	2910	3870	2090	2980	2946.07	4.56	0	-3668	3043	3011	2948	2916	2853	3027	2932	104	890	500	2200	5	1	20147430	591	6.97	0.77	12	0.13	421.00	3792.00	3400	20240613	-13.68	2580	20240906	13.76	3400	-13.68	20240613	2580	13.76	20240906	3400	-13.68	20240613	2580	13.76	20240906	1.34	N	204020	500	103 억	917815	N	N	N	N
68	20241218	140933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	-20	5	-0.67	72316310	24538	47.37	2980	2985	2910	3870	2090	2980	2947.12	4.56	0	-4904	3043	3011	2948	2916	2853	3027	2932	104	890	500	2200	5	1	20147430	596	7.03	0.78	12	0.12	421.00	3792.00	3400	20240613	-12.94	2580	20240906	14.73	3400	-12.94	20240613	2580	14.73	20240906	3400	-12.94	20240613	2580	14.73	20240906	1.34	N	204020	500	103 억	917815	N	N	N	N
69	20241218	130935	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	-5	5	-0.17	60615145	20567	39.70	2980	2985	2910	3870	2090	2980	2947.20	4.56	0	-5803	3043	3011	2948	2916	2853	3027	2932	104	890	500	2200	5	1	20147430	599	7.07	0.78	12	0.10	421.00	3792.00	3400	20240613	-12.50	2580	20240906	15.31	3400	-12.50	20240613	2580	15.31	20240906	3400	-12.50	20240613	2580	15.31	20240906	1.34	N	204020	500	103 억	917815	N	N	N	N
70	20241218	120926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	-35	5	-1.17	33433350	11380	21.97	2980	2985	2910	3870	2090	2980	2937.90	4.56	0	-1400	3043	3011	2948	2916	2853	3027	2932	104	890	500	2200	5	1	20147430	593	7.00	0.78	12	0.06	421.00	3792.00	3400	20240613	-13.38	2580	20240906	14.15	3400	-13.38	20240613	2580	14.15	20240906	3400	-13.38	20240613	2580	14.15	20240906	1.34	N	204020	500	103 억	917815	N	N	N	N
71	20241218	110933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	-40	5	-1.34	28490625	9696	18.72	2980	2985	2910	3870	2090	2980	2938.39	4.56	0	-1633	3043	3011	2948	2916	2853	3027	2932	104	890	500	2200	5	1	20147430	592	6.98	0.78	12	0.05	421.00	3792.00	3400	20240613	-13.53	2580	20240906	13.95	3400	-13.53	20240613	2580	13.95	20240906	3400	-13.53	20240613	2580	13.95	20240906	1.34	N	204020	500	103 억	917815	N	N	N	N
72	20241218	100934	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	-30	5	-1.01	20294045	6909	13.34	2980	2985	2910	3870	2090	2980	2937.33	4.56	0	-608	3043	3011	2948	2916	2853	3027	2932	104	890	500	2200	5	1	20147430	594	7.01	0.78	12	0.03	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	3400	-13.24	20240613	2580	14.34	20240906	3400	-13.24	20240613	2580	14.34	20240906	1.34	N	204020	500	103 억	917815	N	N	N	N
73	20241218	090937	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	-40	5	-1.34	6810430	2314	4.47	2980	2985	2910	3870	2090	2980	2943.14	4.56	0	-99	3043	3011	2948	2916	2853	3027	2932	104	890	500	2200	5	1	20147430	592	6.98	0.78	12	0.01	421.00	3792.00	3400	20240613	-13.53	2580	20240906	13.95	3400	-13.53	20240613	2580	13.95	20240906	3400	-13.53	20240613	2580	13.95	20240906	1.34	N	204020	500	103 억	917815	N	N	N	N
74	20241217	160929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	40	2	1.36	152208815	51802	56.48	2955	2980	2885	3820	2060	2940	2938.28	4.56	0	-31	3060	3000	2970	2910	2880	2985	2895	104	880	500	2170	5	1	20147430	600	7.08	0.79	12	0.26	421.00	3792.00	3400	20240613	-12.35	2580	20240906	15.50	3400	-12.35	20240613	2580	15.50	20240906	3400	-12.35	20240613	2580	15.50	20240906	1.37	N	204020	500	103 억	917757	N	N	N	N
75	20241217	150933	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	20	2	0.68	125733525	42843	46.71	2955	2980	2885	3820	2060	2940	2934.75	4.56	0	-539	3060	3000	2970	2910	2880	2985	2895	104	880	500	2170	5	1	20147430	596	7.03	0.78	12	0.21	421.00	3792.00	3400	20240613	-12.94	2580	20240906	14.73	3400	-12.94	20240613	2580	14.73	20240906	3400	-12.94	20240613	2580	14.73	20240906	1.37	N	204020	500	103 억	917757	N	N	N	N
76	20241217	140924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	0	3	0.00	101699960	34626	37.75	2955	2980	2885	3820	2060	2940	2937.10	4.56	0	-2399	3060	3000	2970	2910	2880	2985	2895	104	880	500	2170	5	1	20147430	592	6.98	0.78	12	0.17	421.00	3792.00	3400	20240613	-13.53	2580	20240906	13.95	3400	-13.53	20240613	2580	13.95	20240906	3400	-13.53	20240613	2580	13.95	20240906	1.37	N	204020	500	103 억	917757	N	N	N	N
77	20241217	130921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	25	2	0.85	82367495	28083	30.62	2955	2980	2885	3820	2060	2940	2933.00	4.56	0	-859	3060	3000	2970	2910	2880	2985	2895	104	880	500	2170	5	1	20147430	597	7.04	0.78	12	0.14	421.00	3792.00	3400	20240613	-12.79	2580	20240906	14.92	3400	-12.79	20240613	2580	14.92	20240906	3400	-12.79	20240613	2580	14.92	20240906	1.37	N	204020	500	103 억	917757	N	N	N	N
78	20241217	120904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	-15	5	-0.51	39880130	13666	14.90	2955	2955	2885	3820	2060	2940	2918.20	4.56	0	3303	3060	3000	2970	2910	2880	2985	2895	104	880	500	2170	5	1	20147430	589	6.95	0.77	12	0.07	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	1.37	N	204020	500	103 억	917757	N	N	N	N
79	20241217	110908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	-5	5	-0.17	35844380	12287	13.40	2955	2955	2885	3820	2060	2940	2917.26	4.56	0	4226	3060	3000	2970	2910	2880	2985	2895	104	880	500	2170	5	1	20147430	591	6.97	0.77	12	0.06	421.00	3792.00	3400	20240613	-13.68	2580	20240906	13.76	3400	-13.68	20240613	2580	13.76	20240906	3400	-13.68	20240613	2580	13.76	20240906	1.37	N	204020	500	103 억	917757	N	N	N	N
80	20241217	100922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	-10	5	-0.34	31631700	10850	11.83	2955	2955	2885	3820	2060	2940	2915.36	4.56	0	4501	3060	3000	2970	2910	2880	2985	2895	104	880	500	2170	5	1	20147430	590	6.96	0.77	12	0.05	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	3400	-13.82	20240613	2580	13.57	20240906	3400	-13.82	20240613	2580	13.57	20240906	1.37	N	204020	500	103 억	917757	N	N	N	N
81	20241217	090931	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2950	10	2	0.34	28421965	9748	10.63	2955	2955	2885	3820	2060	2940	2915.67	4.56	0	4184	3060	3000	2970	2910	2880	2985	2895	104	880	500	2170	5	1	20147430	594	7.01	0.78	12	0.05	421.00	3792.00	3400	20240613	-13.24	2580	20240906	14.34	3400	-13.24	20240613	2580	14.34	20240906	3400	-13.24	20240613	2580	14.34	20240906	1.37	N	204020	500	103 억	917757	N	N	N	N
82	20241216	160921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2940	-45	5	-1.51	273181295	91704	104.34	2985	3030	2940	3880	2090	2985	2979.31	4.59	0	-7876	3048	3016	2958	2926	2868	3032	2942	104	895	500	2200	5	1	20147430	592	6.98	0.78	12	0.46	421.00	3792.00	3400	20240613	-13.53	2580	20240906	13.95	3400	-13.53	20240613	2580	13.95	20240906	3400	-13.53	20240613	2580	13.95	20240906	1.40	N	204020	500	103 억	925469	N	N	N	N
83	20241216	150931	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2970	-15	5	-0.50	239619330	80293	91.36	2985	3030	2940	3880	2090	2985	2984.31	4.59	0	-8187	3048	3016	2958	2926	2868	3032	2942	104	895	500	2200	5	1	20147430	598	7.05	0.78	12	0.40	421.00	3792.00	3400	20240613	-12.65	2580	20240906	15.12	3400	-12.65	20240613	2580	15.12	20240906	3400	-12.65	20240613	2580	15.12	20240906	1.40	N	204020	500	103 억	925469	N	N	N	N
84	20241216	140930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	-25	5	-0.84	198813030	66567	75.74	2985	3030	2940	3880	2090	2985	2986.66	4.59	0	-3639	3048	3016	2958	2926	2868	3032	2942	104	895	500	2200	5	1	20147430	596	7.03	0.78	12	0.33	421.00	3792.00	3400	20240613	-12.94	2580	20240906	14.73	3400	-12.94	20240613	2580	14.73	20240906	3400	-12.94	20240613	2580	14.73	20240906	1.40	N	204020	500	103 억	925469	N	N	N	N
85	20241216	130932	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	-5	5	-0.17	180290895	60307	68.62	2985	3030	2950	3880	2090	2985	2989.55	4.59	0	-4168	3048	3016	2958	2926	2868	3032	2942	104	895	500	2200	5	1	20147430	600	7.08	0.79	12	0.30	421.00	3792.00	3400	20240613	-12.35	2580	20240906	15.50	3400	-12.35	20240613	2580	15.50	20240906	3400	-12.35	20240613	2580	15.50	20240906	1.40	N	204020	500	103 억	925469	N	N	N	N
86	20241216	120931	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2960	-25	5	-0.84	148346575	49523	56.35	2985	3030	2950	3880	2090	2985	2995.51	4.59	0	-4977	3048	3016	2958	2926	2868	3032	2942	104	895	500	2200	5	1	20147430	596	7.03	0.78	12	0.25	421.00	3792.00	3400	20240613	-12.94	2580	20240906	14.73	3400	-12.94	20240613	2580	14.73	20240906	3400	-12.94	20240613	2580	14.73	20240906	1.40	N	204020	500	103 억	925469	N	N	N	N
87	20241216	110929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2990	5	2	0.17	120095675	40053	45.57	2985	3030	2950	3880	2090	2985	2998.42	4.59	0	-4271	3048	3016	2958	2926	2868	3032	2942	104	895	500	2200	5	1	20147430	602	7.10	0.79	12	0.20	421.00	3792.00	3400	20240613	-12.06	2580	20240906	15.89	3400	-12.06	20240613	2580	15.89	20240906	3400	-12.06	20240613	2580	15.89	20240906	1.40	N	204020	500	103 억	925469	N	N	N	N
88	20241216	100930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	3005	20	2	0.67	97038975	32308	36.76	2985	3030	2950	3880	2090	2985	3003.56	4.59	0	-3232	3048	3016	2958	2926	2868	3032	2942	104	895	500	2200	5	1	20147430	605	7.14	0.79	12	0.16	421.00	3792.00	3400	20240613	-11.62	2580	20240906	16.47	3400	-11.62	20240613	2580	16.47	20240906	3400	-11.62	20240613	2580	16.47	20240906	1.40	N	204020	500	103 억	925469	N	N	N	N
89	20241216	090930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	-20	5	-0.67	20090280	6741	7.67	2985	2990	2950	3880	2090	2985	2980.31	4.59	0	-375	3048	3016	2958	2926	2868	3032	2942	104	895	500	2200	5	1	20147430	597	7.04	0.78	12	0.03	421.00	3792.00	3400	20240613	-12.79	2580	20240906	14.92	3400	-12.79	20240613	2580	14.92	20240906	3400	-12.79	20240613	2580	14.92	20240906	1.40	N	204020	500	103 억	925469	N	N	N	N
90	20241213	160922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2985	65	2	2.23	259803480	87788	273.61	2900	2990	2900	3795	2045	2920	2959.44	4.57	0	5756	2953	2936	2913	2896	2873	2945	2905	104	875	500	2160	5	1	20147430	601	7.09	0.79	12	0.44	421.00	3792.00	3400	20240613	-12.21	2580	20240906	15.70	3400	-12.21	20240613	2580	15.70	20240906	3400	-12.21	20240613	2580	15.70	20240906	1.51	N	204020	500	103 억	919877	N	N	N	N
91	20241213	150928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	60	2	2.05	236361165	79925	249.10	2900	2990	2900	3795	2045	2920	2957.29	4.57	0	7378	2953	2936	2913	2896	2873	2945	2905	104	875	500	2160	5	1	20147430	600	7.08	0.79	12	0.40	421.00	3792.00	3400	20240613	-12.35	2580	20240906	15.50	3400	-12.35	20240613	2580	15.50	20240906	3400	-12.35	20240613	2580	15.50	20240906	1.51	N	204020	500	103 억	919877	N	N	N	N
92	20241213	140928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2975	55	2	1.88	170742930	57818	180.20	2900	2990	2900	3795	2045	2920	2953.11	4.57	0	10697	2953	2936	2913	2896	2873	2945	2905	104	875	500	2160	5	1	20147430	599	7.07	0.78	12	0.29	421.00	3792.00	3400	20240613	-12.50	2580	20240906	15.31	3400	-12.50	20240613	2580	15.31	20240906	3400	-12.50	20240613	2580	15.31	20240906	1.51	N	204020	500	103 억	919877	N	N	N	N
93	20241213	130928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2980	60	2	2.05	152071895	51494	160.49	2900	2990	2900	3795	2045	2920	2953.20	4.57	0	10287	2953	2936	2913	2896	2873	2945	2905	104	875	500	2160	5	1	20147430	600	7.08	0.79	12	0.26	421.00	3792.00	3400	20240613	-12.35	2580	20240906	15.50	3400	-12.35	20240613	2580	15.50	20240906	3400	-12.35	20240613	2580	15.50	20240906	1.51	N	204020	500	103 억	919877	N	N	N	N
94	20241213	120929	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2965	45	2	1.54	113981425	38687	120.58	2900	2970	2900	3795	2045	2920	2946.25	4.57	0	12655	2953	2936	2913	2896	2873	2945	2905	104	875	500	2160	5	1	20147430	597	7.04	0.78	12	0.19	421.00	3792.00	3400	20240613	-12.79	2580	20240906	14.92	3400	-12.79	20240613	2580	14.92	20240906	3400	-12.79	20240613	2580	14.92	20240906	1.51	N	204020	500	103 억	919877	N	N	N	N
95	20241213	110926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2945	25	2	0.86	35075890	11951	37.25	2900	2950	2900	3795	2045	2920	2934.98	4.57	0	113	2953	2936	2913	2896	2873	2945	2905	104	875	500	2160	5	1	20147430	593	7.00	0.78	12	0.06	421.00	3792.00	3400	20240613	-13.38	2580	20240906	14.15	3400	-13.38	20240613	2580	14.15	20240906	3400	-13.38	20240613	2580	14.15	20240906	1.51	N	204020	500	103 억	919877	N	N	N	N
96	20241213	100918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2935	15	2	0.51	16297315	5557	17.32	2900	2935	2900	3795	2045	2920	2932.75	4.57	0	49	2953	2936	2913	2896	2873	2945	2905	104	875	500	2160	5	1	20147430	591	6.97	0.77	12	0.03	421.00	3792.00	3400	20240613	-13.68	2580	20240906	13.76	3400	-13.68	20240613	2580	13.76	20240906	3400	-13.68	20240613	2580	13.76	20240906	1.51	N	204020	500	103 억	919877	N	N	N	N
97	20241213	090928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2930	10	2	0.34	733065	252	0.79	2900	2935	2900	3795	2045	2920	2908.99	4.57	0	53	2953	2936	2913	2896	2873	2945	2905	104	875	500	2160	5	1	20147430	590	6.96	0.77	12	0.00	421.00	3792.00	3400	20240613	-13.82	2580	20240906	13.57	3400	-13.82	20240613	2580	13.57	20240906	3400	-13.82	20240613	2580	13.57	20240906	1.51	N	204020	500	103 억	919877	N	N	N	N
98	20241212	160928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	5	2	0.17	93458440	32076	56.26	2900	2930	2890	3785	2045	2915	2913.31	4.57	0	-1706	2951	2932	2896	2877	2841	2942	2887	104	870	500	2150	5	1	20147430	588	6.94	0.77	12	0.16	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.53	N	204020	500	103 억	921583	N	N	N	N
99	20241212	150921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-20	5	-0.69	79189025	27166	47.65	2900	2930	2895	3785	2045	2915	2915.00	4.57	0	-1880	2951	2932	2896	2877	2841	2942	2887	104	870	500	2150	5	1	20147430	583	6.88	0.76	12	0.13	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.53	N	204020	500	103 억	921583	N	N	N	N
100	20241212	140920	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	10	2	0.34	77475690	26576	46.61	2900	2930	2895	3785	2045	2915	2915.25	4.57	0	-1669	2951	2932	2896	2877	2841	2942	2887	104	870	500	2150	5	1	20147430	589	6.95	0.77	12	0.13	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	1.53	N	204020	500	103 억	921583	N	N	N	N
101	20241212	130908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	10	2	0.34	74486670	25548	44.81	2900	2930	2895	3785	2045	2915	2915.56	4.57	0	-1669	2951	2932	2896	2877	2841	2942	2887	104	870	500	2150	5	1	20147430	589	6.95	0.77	12	0.13	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	1.53	N	204020	500	103 억	921583	N	N	N	N
102	20241212	120904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	10	2	0.34	66490110	22796	39.98	2900	2930	2895	3785	2045	2915	2916.74	4.57	0	-1651	2951	2932	2896	2877	2841	2942	2887	104	870	500	2150	5	1	20147430	589	6.95	0.77	12	0.11	421.00	3792.00	3400	20240613	-13.97	2580	20240906	13.37	3400	-13.97	20240613	2580	13.37	20240906	3400	-13.97	20240613	2580	13.37	20240906	1.53	N	204020	500	103 억	921583	N	N	N	N
103	20241212	110915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	0	3	0.00	34789135	11948	20.96	2900	2925	2900	3785	2045	2915	2911.71	4.57	0	-63	2951	2932	2896	2877	2841	2942	2887	104	870	500	2150	5	1	20147430	587	6.92	0.77	12	0.06	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.53	N	204020	500	103 억	921583	N	N	N	N
104	20241212	100913	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	5	2	0.17	25929125	8896	15.60	2900	2925	2900	3785	2045	2915	2914.69	4.57	0	272	2951	2932	2896	2877	2841	2942	2887	104	870	500	2150	5	1	20147430	588	6.94	0.77	12	0.04	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.53	N	204020	500	103 억	921583	N	N	N	N
105	20241212	090921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	5	2	0.17	8051145	2759	4.84	2900	2925	2900	3785	2045	2915	2918.14	4.57	0	-594	2951	2932	2896	2877	2841	2942	2887	104	870	500	2150	5	1	20147430	588	6.94	0.77	12	0.01	421.00	3792.00	3400	20240613	-14.12	2580	20240906	13.18	3400	-14.12	20240613	2580	13.18	20240906	3400	-14.12	20240613	2580	13.18	20240906	1.53	N	204020	500	103 억	921583	N	N	N	N
106	20241211	160914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	45	2	1.57	165018180	57010	123.23	2870	2915	2860	3730	2010	2870	2894.55	4.56	0	3662	2980	2925	2825	2770	2670	2952	2797	104	860	500	2120	5	1	20147430	587	6.92	0.77	12	0.28	421.00	3792.00	3400	20240613	-14.26	2580	20240906	12.98	3400	-14.26	20240613	2580	12.98	20240906	3400	-14.26	20240613	2580	12.98	20240906	1.56	N	204020	500	103 억	918089	N	N	N	N
107	20241211	150903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2910	40	2	1.39	155233130	53649	115.97	2870	2915	2860	3730	2010	2870	2893.50	4.56	0	3739	2980	2925	2825	2770	2670	2952	2797	104	860	500	2120	5	1	20147430	586	6.91	0.77	12	0.27	421.00	3792.00	3400	20240613	-14.41	2580	20240906	12.79	3400	-14.41	20240613	2580	12.79	20240906	3400	-14.41	20240613	2580	12.79	20240906	1.56	N	204020	500	103 억	918089	N	N	N	N
108	20241211	140921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	25	2	0.87	101630965	35169	76.02	2870	2900	2860	3730	2010	2870	2889.79	4.56	0	463	2980	2925	2825	2770	2670	2952	2797	104	860	500	2120	5	1	20147430	583	6.88	0.76	12	0.17	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.56	N	204020	500	103 억	918089	N	N	N	N
109	20241211	130923	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	20	2	0.70	81566140	28225	61.01	2870	2900	2860	3730	2010	2870	2889.85	4.56	0	-361	2980	2925	2825	2770	2670	2952	2797	104	860	500	2120	5	1	20147430	582	6.86	0.76	12	0.14	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	3400	-15.00	20240613	2580	12.02	20240906	3400	-15.00	20240613	2580	12.02	20240906	1.56	N	204020	500	103 억	918089	N	N	N	N
110	20241211	120924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	25	2	0.87	56867520	19688	42.56	2870	2900	2860	3730	2010	2870	2888.44	4.56	0	-812	2980	2925	2825	2770	2670	2952	2797	104	860	500	2120	5	1	20147430	583	6.88	0.76	12	0.10	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.56	N	204020	500	103 억	918089	N	N	N	N
111	20241211	110920	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	20	2	0.70	33651635	11658	25.20	2870	2895	2860	3730	2010	2870	2886.57	4.56	0	-761	2980	2925	2825	2770	2670	2952	2797	104	860	500	2120	5	1	20147430	582	6.86	0.76	12	0.06	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	3400	-15.00	20240613	2580	12.02	20240906	3400	-15.00	20240613	2580	12.02	20240906	1.56	N	204020	500	103 억	918089	N	N	N	N
112	20241211	100922	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	20	2	0.70	31415390	10883	23.52	2870	2895	2860	3730	2010	2870	2886.65	4.56	0	-814	2980	2925	2825	2770	2670	2952	2797	104	860	500	2120	5	1	20147430	582	6.86	0.76	12	0.05	421.00	3792.00	3400	20240613	-15.00	2580	20240906	12.02	3400	-15.00	20240613	2580	12.02	20240906	3400	-15.00	20240613	2580	12.02	20240906	1.56	N	204020	500	103 억	918089	N	N	N	N
113	20241211	090926	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	5	2	0.17	3527155	1228	2.65	2870	2895	2860	3730	2010	2870	2872.28	4.56	0	-498	2980	2925	2825	2770	2670	2952	2797	104	860	500	2120	5	1	20147430	579	6.83	0.76	12	0.01	421.00	3792.00	3400	20240613	-15.44	2580	20240906	11.43	3400	-15.44	20240613	2580	11.43	20240906	3400	-15.44	20240613	2580	11.43	20240906	1.56	N	204020	500	103 억	918089	N	N	N	N
114	20241210	160914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2870	115	2	4.17	130723210	46164	78.52	2725	2880	2725	3580	1930	2755	2832.55	4.51	0	10470	2891	2822	2756	2687	2621	2790	2655	104	825	500	2030	5	1	20147430	578	6.82	0.76	12	0.23	421.00	3792.00	3400	20240613	-15.59	2580	20240906	11.24	3400	-15.59	20240613	2580	11.24	20240906	3400	-15.59	20240613	2580	11.24	20240906	1.61	N	204020	500	103 억	908050	N	N	N	N
115	20241210	150916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	105	2	3.81	104683195	37051	63.02	2725	2880	2725	3580	1930	2755	2826.34	4.51	0	10944	2891	2822	2756	2687	2621	2790	2655	104	825	500	2030	5	1	20147430	576	6.79	0.75	12	0.18	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	1.61	N	204020	500	103 억	908050	N	N	N	N
116	20241210	140915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	110	2	3.99	82396660	29267	49.78	2725	2880	2725	3580	1930	2755	2816.39	4.51	0	10972	2891	2822	2756	2687	2621	2790	2655	104	825	500	2030	5	1	20147430	577	6.81	0.76	12	0.15	421.00	3792.00	3400	20240613	-15.74	2580	20240906	11.05	3400	-15.74	20240613	2580	11.05	20240906	3400	-15.74	20240613	2580	11.05	20240906	1.61	N	204020	500	103 억	908050	N	N	N	N
117	20241210	130916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	110	2	3.99	76488230	27200	46.27	2725	2870	2725	3580	1930	2755	2813.14	4.51	0	10815	2891	2822	2756	2687	2621	2790	2655	104	825	500	2030	5	1	20147430	577	6.81	0.76	12	0.14	421.00	3792.00	3400	20240613	-15.74	2580	20240906	11.05	3400	-15.74	20240613	2580	11.05	20240906	3400	-15.74	20240613	2580	11.05	20240906	1.61	N	204020	500	103 억	908050	N	N	N	N
118	20241210	120915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	105	2	3.81	70249720	25020	42.56	2725	2865	2725	3580	1930	2755	2808.82	4.51	0	10701	2891	2822	2756	2687	2621	2790	2655	104	825	500	2030	5	1	20147430	576	6.79	0.75	12	0.12	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	1.61	N	204020	500	103 억	908050	N	N	N	N
119	20241210	110915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	65	2	2.36	40363765	14475	24.62	2725	2830	2725	3580	1930	2755	2789.71	4.51	0	3926	2891	2822	2756	2687	2621	2790	2655	104	825	500	2030	5	1	20147430	568	6.70	0.74	12	0.07	421.00	3792.00	3400	20240613	-17.06	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3400	-17.06	20240613	2580	9.30	20240906	1.61	N	204020	500	103 억	908050	N	N	N	N
120	20241210	100915	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	55	2	2.00	25822210	9308	15.83	2725	2810	2725	3580	1930	2755	2775.28	4.51	0	-409	2891	2822	2756	2687	2621	2790	2655	104	825	500	2030	5	1	20147430	566	6.67	0.74	12	0.05	421.00	3792.00	3400	20240613	-17.35	2580	20240906	8.91	3400	-17.35	20240613	2580	8.91	20240906	3400	-17.35	20240613	2580	8.91	20240906	1.61	N	204020	500	103 억	908050	N	N	N	N
121	20241210	090921	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-20	5	-0.73	5485245	1999	3.40	2725	2800	2725	3580	1930	2755	2740.32	4.51	0	553	2891	2822	2756	2687	2621	2790	2655	104	825	500	2030	5	1	20147430	551	6.50	0.72	12	0.01	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	3400	-19.56	20240613	2580	6.01	20240906	3400	-19.56	20240613	2580	6.01	20240906	1.61	N	204020	500	103 억	908050	N	N	N	N
122	20241209	160912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-95	5	-3.33	160823020	58769	195.64	2795	2825	2690	3705	1995	2850	2736.38	4.54	0	-5709	2936	2892	2836	2792	2736	2915	2815	104	855	500	2100	5	1	20147430	555	6.54	0.73	12	0.29	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	3400	-18.97	20240613	2580	6.78	20240906	3400	-18.97	20240613	2580	6.78	20240906	1.65	N	204020	500	103 억	913714	N	N	N	N
123	20241209	150913	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	-95	5	-3.33	151673660	55443	184.56	2795	2825	2690	3705	1995	2850	2735.67	4.54	0	-5139	2936	2892	2836	2792	2736	2915	2815	104	855	500	2100	5	1	20147430	555	6.54	0.73	12	0.28	421.00	3792.00	3400	20240613	-18.97	2580	20240906	6.78	3400	-18.97	20240613	2580	6.78	20240906	3400	-18.97	20240613	2580	6.78	20240906	1.65	N	204020	500	103 억	913714	N	N	N	N
124	20241209	140914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-115	5	-4.04	115819565	42435	141.26	2795	2825	2690	3705	1995	2850	2729.34	4.54	0	-1766	2936	2892	2836	2792	2736	2915	2815	104	855	500	2100	5	1	20147430	551	6.50	0.72	12	0.21	421.00	3792.00	3400	20240613	-19.56	2580	20240906	6.01	3400	-19.56	20240613	2580	6.01	20240906	3400	-19.56	20240613	2580	6.01	20240906	1.65	N	204020	500	103 억	913714	N	N	N	N
125	20241209	130916	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	-100	5	-3.51	97269670	35590	118.48	2795	2825	2690	3705	1995	2850	2733.06	4.54	0	-1729	2936	2892	2836	2792	2736	2915	2815	104	855	500	2100	5	1	20147430	554	6.53	0.73	12	0.18	421.00	3792.00	3400	20240613	-19.12	2580	20240906	6.59	3400	-19.12	20240613	2580	6.59	20240906	3400	-19.12	20240613	2580	6.59	20240906	1.65	N	204020	500	103 억	913714	N	N	N	N
126	20241209	120913	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-110	5	-3.86	91871185	33622	111.92	2795	2825	2690	3705	1995	2850	2732.47	4.54	0	-1208	2936	2892	2836	2792	2736	2915	2815	104	855	500	2100	5	1	20147430	552	6.51	0.72	12	0.17	421.00	3792.00	3400	20240613	-19.41	2580	20240906	6.20	3400	-19.41	20240613	2580	6.20	20240906	3400	-19.41	20240613	2580	6.20	20240906	1.65	N	204020	500	103 억	913714	N	N	N	N
127	20241209	110914	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2705	-145	5	-5.09	56904905	20698	68.90	2795	2825	2705	3705	1995	2850	2749.29	4.54	0	-1789	2936	2892	2836	2792	2736	2915	2815	104	855	500	2100	5	1	20147430	545	6.43	0.71	12	0.10	421.00	3792.00	3400	20240613	-20.44	2580	20240906	4.84	3400	-20.44	20240613	2580	4.84	20240906	3400	-20.44	20240613	2580	4.84	20240906	1.65	N	204020	500	103 억	913714	N	N	N	N
128	20241209	100912	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	-90	5	-3.16	35678545	12902	42.95	2795	2825	2725	3705	1995	2850	2765.35	4.54	0	-2050	2936	2892	2836	2792	2736	2915	2815	104	855	500	2100	5	1	20147430	556	6.56	0.73	12	0.06	421.00	3792.00	3400	20240613	-18.82	2580	20240906	6.98	3400	-18.82	20240613	2580	6.98	20240906	3400	-18.82	20240613	2580	6.98	20240906	1.65	N	204020	500	103 억	913714	N	N	N	N
129	20241209	090907	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-60	5	-2.11	3726605	1333	4.44	2795	2825	2785	3705	1995	2850	2795.65	4.54	0	-55	2936	2892	2836	2792	2736	2915	2815	104	855	500	2100	5	1	20147430	562	6.63	0.74	12	0.01	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	1.65	N	204020	500	103 억	913714	N	N	N	N
130	20241206	160904	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	84978325	30040	83.35	2825	2880	2780	3710	2000	2855	2828.77	4.56	0	-4864	2905	2880	2845	2820	2785	2892	2832	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.15	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.66	N	204020	500	103 억	918619	N	N	N	N
131	20241206	150909	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	83299790	29451	81.72	2825	2880	2780	3710	2000	2855	2828.42	4.56	0	-4531	2905	2880	2845	2820	2785	2892	2832	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.15	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.66	N	204020	500	103 억	918619	N	N	N	N
132	20241206	140906	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-50	5	-1.75	65580830	23177	64.31	2825	2880	2780	3710	2000	2855	2829.57	4.56	0	-4278	2905	2880	2845	2820	2785	2892	2832	104	855	500	2110	5	1	20147430	565	6.66	0.74	12	0.12	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3400	-17.50	20240613	2580	8.72	20240906	1.66	N	204020	500	103 억	918619	N	N	N	N
133	20241206	130907	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-10	5	-0.35	57341495	20239	56.16	2825	2880	2780	3710	2000	2855	2833.22	4.56	0	-4331	2905	2880	2845	2820	2785	2892	2832	104	855	500	2110	5	1	20147430	573	6.76	0.75	12	0.10	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3400	-16.32	20240613	2580	10.27	20240906	1.66	N	204020	500	103 억	918619	N	N	N	N
134	20241206	120903	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	52615270	18564	51.51	2825	2880	2780	3710	2000	2855	2834.26	4.56	0	-3525	2905	2880	2845	2820	2785	2892	2832	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.09	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.66	N	204020	500	103 억	918619	N	N	N	N
135	20241206	110858	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-35	5	-1.23	21143065	7491	20.78	2825	2880	2790	3710	2000	2855	2822.46	4.56	0	-1124	2905	2880	2845	2820	2785	2892	2832	104	855	500	2110	5	1	20147430	568	6.70	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.06	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3400	-17.06	20240613	2580	9.30	20240906	1.66	N	204020	500	103 억	918619	N	N	N	N
136	20241206	100859	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-15	5	-0.53	8688705	3053	8.47	2825	2880	2810	3710	2000	2855	2845.96	4.56	0	-526	2905	2880	2845	2820	2785	2892	2832	104	855	500	2110	5	1	20147430	572	6.75	0.75	12	0.02	421.00	3792.00	3400	20240613	-16.47	2580	20240906	10.08	3400	-16.47	20240613	2580	10.08	20240906	3400	-16.47	20240613	2580	10.08	20240906	1.66	N	204020	500	103 억	918619	N	N	N	N
137	20241206	090907	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	25	2	0.88	2406765	841	2.33	2825	2880	2825	3710	2000	2855	2861.79	4.56	0	-100	2905	2880	2845	2820	2785	2892	2832	104	855	500	2110	5	1	20147430	580	6.84	0.76	12	0.00	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	1.66	N	204020	500	103 억	918619	N	N	N	N
138	20241205	160849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	10	2	0.35	102831400	36041	63.40	2810	2870	2810	3695	1995	2845	2852.95	4.60	0	-2093	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	575	6.78	0.75	12	0.18	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
139	20241205	150855	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	10	2	0.35	82576220	28932	50.89	2810	2870	2810	3695	1995	2845	2854.15	4.60	0	-2246	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	575	6.78	0.75	12	0.14	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
140	20241205	140841	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	10	2	0.35	43412380	15234	26.80	2810	2865	2810	3695	1995	2845	2849.70	4.60	0	-184	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	575	6.78	0.75	12	0.08	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
141	20241205	130851	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	5	2	0.18	38717915	13590	23.91	2810	2865	2810	3695	1995	2845	2849.00	4.60	0	-1313	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	574	6.77	0.75	12	0.07	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
142	20241205	120850	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2865	20	2	0.70	32937695	11566	20.34	2810	2865	2810	3695	1995	2845	2847.80	4.60	0	-1952	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	577	6.81	0.76	12	0.06	421.00	3792.00	3400	20240613	-15.74	2580	20240906	11.05	3400	-15.74	20240613	2580	11.05	20240906	3400	-15.74	20240613	2580	11.05	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
143	20241205	110849	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	15	2	0.53	28723790	10093	17.75	2810	2865	2810	3695	1995	2845	2845.91	4.60	0	-2691	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	576	6.79	0.75	12	0.05	421.00	3792.00	3400	20240613	-15.88	2580	20240906	10.85	3400	-15.88	20240613	2580	10.85	20240906	3400	-15.88	20240613	2580	10.85	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
144	20241205	100846	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	10	2	0.35	16935805	5966	10.49	2810	2865	2810	3695	1995	2845	2838.72	4.60	0	-1902	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	575	6.78	0.75	12	0.03	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
145	20241205	090853	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-10	5	-0.35	2953785	1051	1.85	2810	2845	2810	3695	1995	2845	2810.45	4.60	0	-86	2975	2910	2805	2740	2635	2942	2772	104	850	500	2100	5	1	20147430	571	6.73	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.62	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3400	-16.62	20240613	2580	9.88	20240906	1.72	N	204020	500	103 억	926983	N	N	N	N
146	20241204	160835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	50	2	1.79	157544720	56848	140.91	2725	2870	2700	3630	1960	2795	2771.33	4.62	0	1978	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	573	6.76	0.75	12	0.28	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3400	-16.32	20240613	2580	10.27	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
147	20241204	150835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	50	2	1.79	155785460	56226	139.37	2725	2870	2700	3630	1960	2795	2770.70	4.62	0	2282	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	573	6.76	0.75	12	0.28	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3400	-16.32	20240613	2580	10.27	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
148	20241204	140837	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2800	5	2	0.18	116090125	42196	104.59	2725	2820	2700	3630	1960	2795	2751.21	4.62	0	1864	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	564	6.65	0.74	12	0.21	421.00	3792.00	3400	20240613	-17.65	2580	20240906	8.53	3400	-17.65	20240613	2580	8.53	20240906	3400	-17.65	20240613	2580	8.53	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
149	20241204	130831	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	10	2	0.36	103690445	37767	93.61	2725	2820	2700	3630	1960	2795	2745.53	4.62	0	3399	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	565	6.66	0.74	12	0.19	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3400	-17.50	20240613	2580	8.72	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
150	20241204	120826	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-5	5	-0.18	98990555	36087	89.45	2725	2820	2700	3630	1960	2795	2743.11	4.62	0	2811	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.18	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
151	20241204	110818	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	10	2	0.36	95726430	34921	86.56	2725	2820	2700	3630	1960	2795	2741.23	4.62	0	2523	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	565	6.66	0.74	12	0.17	421.00	3792.00	3400	20240613	-17.50	2580	20240906	8.72	3400	-17.50	20240613	2580	8.72	20240906	3400	-17.50	20240613	2580	8.72	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
152	20241204	100823	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2775	-20	5	-0.72	80391575	29410	72.90	2725	2820	2700	3630	1960	2795	2733.48	4.62	0	3181	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	559	6.59	0.73	12	0.15	421.00	3792.00	3400	20240613	-18.38	2580	20240906	7.56	3400	-18.38	20240613	2580	7.56	20240906	3400	-18.38	20240613	2580	7.56	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
153	20241204	090840	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2790	-5	5	-0.18	20291225	7400	18.34	2725	2820	2725	3630	1960	2795	2742.06	4.62	0	-565	2901	2847	2821	2767	2741	2835	2755	104	835	500	2060	5	1	20147430	562	6.63	0.74	12	0.04	421.00	3792.00	3400	20240613	-17.94	2580	20240906	8.14	3400	-17.94	20240613	2580	8.14	20240906	3400	-17.94	20240613	2580	8.14	20240906	1.70	N	204020	500	103 억	930212	N	N	N	N
154	20241203	160911	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-60	5	-2.10	114426810	40343	75.37	2850	2875	2795	3710	2000	2855	2836.35	4.60	0	3396	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	563	6.64	0.74	12	0.20	421.00	3792.00	3400	20240613	-17.79	2580	20240906	8.33	3400	-17.79	20240613	2580	8.33	20240906	3400	-17.79	20240613	2580	8.33	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
155	20241203	150947	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2820	-35	5	-1.23	100742390	35454	66.23	2850	2875	2810	3710	2000	2855	2841.50	4.60	0	4322	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	568	6.70	0.74	12	0.18	421.00	3792.00	3400	20240613	-17.06	2580	20240906	9.30	3400	-17.06	20240613	2580	9.30	20240906	3400	-17.06	20240613	2580	9.30	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
156	20241203	140928	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2835	-20	5	-0.70	90685595	31878	59.55	2850	2875	2810	3710	2000	2855	2844.77	4.60	0	4555	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	571	6.73	0.75	12	0.16	421.00	3792.00	3400	20240613	-16.62	2580	20240906	9.88	3400	-16.62	20240613	2580	9.88	20240906	3400	-16.62	20240613	2580	9.88	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
157	20241203	130930	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	84797265	29790	55.65	2850	2875	2810	3710	2000	2855	2846.50	4.60	0	3890	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.15	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
158	20241203	120942	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	72281890	25389	47.43	2850	2875	2810	3710	2000	2855	2846.98	4.60	0	4034	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.13	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
159	20241203	110924	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	20	2	0.70	64238570	22561	42.15	2850	2875	2810	3710	2000	2855	2847.33	4.60	0	3534	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	579	6.83	0.76	12	0.11	421.00	3792.00	3400	20240613	-15.44	2580	20240906	11.43	3400	-15.44	20240613	2580	11.43	20240906	3400	-15.44	20240613	2580	11.43	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
160	20241203	100908	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-10	5	-0.35	35468920	12490	23.33	2850	2875	2810	3710	2000	2855	2839.78	4.60	0	3082	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	573	6.76	0.75	12	0.06	421.00	3792.00	3400	20240613	-16.32	2580	20240906	10.27	3400	-16.32	20240613	2580	10.27	20240906	3400	-16.32	20240613	2580	10.27	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
161	20241203	090900	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-5	5	-0.18	3593855	1261	2.36	2850	2850	2850	3710	2000	2855	2850.00	4.60	0	-155	2921	2887	2871	2837	2821	2880	2830	104	855	500	2110	5	1	20147430	574	6.77	0.75	12	0.01	421.00	3792.00	3400	20240613	-16.18	2580	20240906	10.47	3400	-16.18	20240613	2580	10.47	20240906	3400	-16.18	20240613	2580	10.47	20240906	1.72	N	204020	500	103 억	926462	N	N	N	N
162	20241202	160847	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	-45	5	-1.55	151708590	52871	162.67	2885	2905	2855	3770	2030	2900	2874.46	4.61	0	-1464	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	575	6.78	0.75	12	0.26	421.00	3792.00	3400	20240613	-16.03	2580	20240906	10.66	3400	-16.03	20240613	2580	10.66	20240906	3400	-16.03	20240613	2580	10.66	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
163	20241202	150954	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	104644050	36392	111.97	2885	2905	2855	3770	2030	2900	2875.46	4.61	0	-1036	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	580	6.84	0.76	12	0.18	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
164	20241202	140910	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	91967760	31983	98.40	2885	2905	2855	3770	2030	2900	2875.51	4.61	0	-1280	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	580	6.84	0.76	12	0.16	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
165	20241202	130857	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	-25	5	-0.86	85688710	29799	91.68	2885	2905	2855	3770	2030	2900	2875.54	4.61	0	-1493	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	579	6.83	0.76	12	0.15	421.00	3792.00	3400	20240613	-15.44	2580	20240906	11.43	3400	-15.44	20240613	2580	11.43	20240906	3400	-15.44	20240613	2580	11.43	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
166	20241202	120918	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-20	5	-0.69	75014435	26086	80.26	2885	2905	2855	3770	2030	2900	2875.64	4.61	0	-1584	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	580	6.84	0.76	12	0.13	421.00	3792.00	3400	20240613	-15.29	2580	20240906	11.63	3400	-15.29	20240613	2580	11.63	20240906	3400	-15.29	20240613	2580	11.63	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
167	20241202	110828	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-15	5	-0.52	64128705	22306	68.63	2885	2905	2855	3770	2030	2900	2874.93	4.61	0	-1436	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	581	6.85	0.76	12	0.11	421.00	3792.00	3400	20240613	-15.15	2580	20240906	11.82	3400	-15.15	20240613	2580	11.82	20240906	3400	-15.15	20240613	2580	11.82	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
168	20241202	100839	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-15	5	-0.52	17480295	6068	18.67	2885	2900	2875	3770	2030	2900	2880.68	4.61	0	-1560	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	581	6.85	0.76	12	0.03	421.00	3792.00	3400	20240613	-15.15	2580	20240906	11.82	3400	-15.15	20240613	2580	11.82	20240906	3400	-15.15	20240613	2580	11.82	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N
169	20241202	090835	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-5	5	-0.17	4596575	1593	4.90	2885	2900	2885	3770	2030	2900	2885.33	4.61	0	-11	2996	2947	2901	2852	2806	2925	2830	104	870	500	2140	5	1	20147430	583	6.88	0.76	12	0.01	421.00	3792.00	3400	20240613	-14.85	2580	20240906	12.21	3400	-14.85	20240613	2580	12.21	20240906	3400	-14.85	20240613	2580	12.21	20240906	1.77	N	204020	500	103 억	927926	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History