KissMeData/065060/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	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	20240430	160614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	458	-2	5	-0.43	75383364	165771	33.94	456	460	450	598	322	460	454.74	0.55	16203	475	467	454	446	433	471	450	540	138	500	320	1	1	108008044	495	-13.88	0.97	12	0.15	-33.00	474.00	664	20231201	-31.02	352	20230726	30.11	637	-28.10	20240103	405	13.09	20240408	664	-31.02	20231201	352	30.11	20230726	0.53	N	065060	500	540 억	593805	N	N	N	N
3	20240430	150624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	459	-1	5	-0.22	69735600	153433	31.42	456	460	450	598	322	460	454.50	0.55	16703	475	467	454	446	433	471	450	540	138	500	320	1	1	108008044	496	-13.91	0.97	12	0.14	-33.00	474.00	664	20231201	-30.87	352	20230726	30.40	637	-27.94	20240103	405	13.33	20240408	664	-30.87	20231201	352	30.40	20230726	0.53	N	065060	500	540 억	593805	N	N	N	N
4	20240430	140625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	454	-6	5	-1.30	61118193	134536	27.55	456	460	450	598	322	460	454.28	0.55	23542	475	467	454	446	433	471	450	540	138	500	320	1	1	108008044	490	-13.76	0.96	12	0.12	-33.00	474.00	664	20231201	-31.63	352	20230726	28.98	637	-28.73	20240103	405	12.10	20240408	664	-31.63	20231201	352	28.98	20230726	0.53	N	065060	500	540 억	593805	N	N	N	N
5	20240430	130624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	-8	5	-1.74	58707665	129233	26.46	456	460	450	598	322	460	454.27	0.55	23588	475	467	454	446	433	471	450	540	138	500	320	1	1	108008044	488	-13.70	0.95	12	0.12	-33.00	474.00	664	20231201	-31.93	352	20230726	28.41	637	-29.04	20240103	405	11.60	20240408	664	-31.93	20231201	352	28.41	20230726	0.53	N	065060	500	540 억	593805	N	N	N	N
6	20240430	120624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	454	-6	5	-1.30	50423843	110924	22.71	456	460	450	598	322	460	454.57	0.55	23688	475	467	454	446	433	471	450	540	138	500	320	1	1	108008044	490	-13.76	0.96	12	0.10	-33.00	474.00	664	20231201	-31.63	352	20230726	28.98	637	-28.73	20240103	405	12.10	20240408	664	-31.63	20231201	352	28.98	20230726	0.53	N	065060	500	540 억	593805	N	N	N	N
7	20240430	110622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	456	-4	5	-0.87	45378344	99833	20.44	456	460	450	598	322	460	454.54	0.55	23688	475	467	454	446	433	471	450	540	138	500	320	1	1	108008044	493	-13.82	0.96	12	0.09	-33.00	474.00	664	20231201	-31.33	352	20230726	29.55	637	-28.41	20240103	405	12.59	20240408	664	-31.33	20231201	352	29.55	20230726	0.53	N	065060	500	540 억	593805	N	N	N	N
8	20240430	100622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	458	-2	5	-0.43	33017807	72629	14.87	456	460	450	598	322	460	454.60	0.55	20027	475	467	454	446	433	471	450	540	138	500	320	1	1	108008044	495	-13.88	0.97	12	0.07	-33.00	474.00	664	20231201	-31.02	352	20230726	30.11	637	-28.10	20240103	405	13.09	20240408	664	-31.02	20231201	352	30.11	20230726	0.53	N	065060	500	540 억	593805	N	N	N	N
9	20240430	090632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	456	-4	5	-0.87	2091232	4585	0.94	456	456	456	598	322	460	456.00	0.55	-561	475	467	454	446	433	471	450	540	138	500	320	1	1	108008044	493	-13.82	0.96	12	0.00	-33.00	474.00	664	20231201	-31.33	352	20230726	29.55	637	-28.41	20240103	405	12.59	20240408	664	-31.33	20231201	352	29.55	20230726	0.53	N	065060	500	540 억	593805	N	N	N	N
10	20240429	160611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	15	2	3.37	221871359	488173	207.86	444	462	441	578	312	445	454.49	0.52	36378	457	450	440	433	423	454	437	540	133	500	310	1	1	108008044	497	-13.94	0.97	12	0.45	-33.00	474.00	664	20231201	-30.72	352	20230726	30.68	637	-27.79	20240103	405	13.58	20240408	664	-30.72	20231201	352	30.68	20230726	0.52	N	065060	500	540 억	556964	N	N	N	N
11	20240429	150622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	455	10	2	2.25	218654415	481159	204.88	444	462	441	578	312	445	454.43	0.52	35041	457	450	440	433	423	454	437	540	133	500	310	1	1	108008044	491	-13.79	0.96	12	0.45	-33.00	474.00	664	20231201	-31.48	352	20230726	29.26	637	-28.57	20240103	405	12.35	20240408	664	-31.48	20231201	352	29.26	20230726	0.52	N	065060	500	540 억	556964	N	N	N	N
12	20240429	140601	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	457	12	2	2.70	205205768	451793	192.37	444	462	441	578	312	445	454.20	0.52	29500	457	450	440	433	423	454	437	540	133	500	310	1	1	108008044	494	-13.85	0.96	12	0.42	-33.00	474.00	664	20231201	-31.17	352	20230726	29.83	637	-28.26	20240103	405	12.84	20240408	664	-31.17	20231201	352	29.83	20230726	0.52	N	065060	500	540 억	556964	N	N	N	N
13	20240429	130623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	458	13	2	2.92	192607290	424236	180.64	444	462	441	578	312	445	454.01	0.52	26314	457	450	440	433	423	454	437	540	133	500	310	1	1	108008044	495	-13.88	0.97	12	0.39	-33.00	474.00	664	20231201	-31.02	352	20230726	30.11	637	-28.10	20240103	405	13.09	20240408	664	-31.02	20231201	352	30.11	20230726	0.52	N	065060	500	540 억	556964	N	N	N	N
14	20240429	120622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	15	2	3.37	185869030	409447	174.34	444	462	441	578	312	445	453.95	0.52	25300	457	450	440	433	423	454	437	540	133	500	310	1	1	108008044	497	-13.94	0.97	12	0.38	-33.00	474.00	664	20231201	-30.72	352	20230726	30.68	637	-27.79	20240103	405	13.58	20240408	664	-30.72	20231201	352	30.68	20230726	0.52	N	065060	500	540 억	556964	N	N	N	N
15	20240429	110607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	5	2	1.12	63512881	142631	60.73	444	452	441	578	312	445	445.30	0.52	9539	457	450	440	433	423	454	437	540	133	500	310	1	1	108008044	486	-13.64	0.95	12	0.13	-33.00	474.00	664	20231201	-32.23	352	20230726	27.84	637	-29.36	20240103	405	11.11	20240408	664	-32.23	20231201	352	27.84	20230726	0.52	N	065060	500	540 억	556964	N	N	N	N
16	20240429	100621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	2	2	0.45	50164758	112890	48.07	444	449	441	578	312	445	444.37	0.52	11370	457	450	440	433	423	454	437	540	133	500	310	1	1	108008044	483	-13.55	0.94	12	0.10	-33.00	474.00	664	20231201	-32.68	352	20230726	26.99	637	-29.83	20240103	405	10.37	20240408	664	-32.68	20231201	352	26.99	20230726	0.52	N	065060	500	540 억	556964	N	N	N	N
17	20240429	090622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-1	5	-0.22	1963908	4432	1.89	444	444	441	578	312	445	443.12	0.52	-485	457	450	440	433	423	454	437	540	133	500	310	1	1	108008044	480	-13.45	0.94	12	0.00	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	556964	N	N	N	N
18	20240426	160619	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	0	3	0.00	102716602	234847	115.43	440	447	430	578	312	445	437.38	0.51	2323	468	456	449	437	430	453	434	540	133	500	310	1	1	108008044	481	-13.48	0.94	12	0.22	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.52	N	065060	500	540 억	553990	N	N	N	N
19	20240426	150620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-1	5	-0.22	92321101	211473	103.94	440	447	430	578	312	445	436.56	0.51	9510	468	456	449	437	430	453	434	540	133	500	310	1	1	108008044	480	-13.45	0.94	12	0.20	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	553990	N	N	N	N
20	20240426	140618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-1	5	-0.22	90644041	207666	102.07	440	447	430	578	312	445	436.49	0.51	9700	468	456	449	437	430	453	434	540	133	500	310	1	1	108008044	480	-13.45	0.94	12	0.19	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	553990	N	N	N	N
21	20240426	130618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-1	5	-0.22	74679277	171430	84.26	440	447	430	578	312	445	435.63	0.51	-1184	468	456	449	437	430	453	434	540	133	500	310	1	1	108008044	480	-13.45	0.94	12	0.16	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.52	N	065060	500	540 억	553990	N	N	N	N
22	20240426	120618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	-2	5	-0.45	73085816	167838	82.50	440	447	430	578	312	445	435.45	0.51	-132	468	456	449	437	430	453	434	540	133	500	310	1	1	108008044	478	-13.42	0.93	12	0.16	-33.00	474.00	664	20231201	-33.28	352	20230726	25.85	637	-30.46	20240103	405	9.38	20240408	664	-33.28	20231201	352	25.85	20230726	0.52	N	065060	500	540 억	553990	N	N	N	N
23	20240426	110618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	438	-7	5	-1.57	59379555	136541	67.11	440	447	430	578	312	445	434.88	0.51	-324	468	456	449	437	430	453	434	540	133	500	310	1	1	108008044	473	-13.27	0.92	12	0.13	-33.00	474.00	664	20231201	-34.04	352	20230726	24.43	637	-31.24	20240103	405	8.15	20240408	664	-34.04	20231201	352	24.43	20230726	0.52	N	065060	500	540 억	553990	N	N	N	N
24	20240426	100617	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	437	-8	5	-1.80	42597871	97994	48.17	440	447	430	578	312	445	434.70	0.51	5267	468	456	449	437	430	453	434	540	133	500	310	1	1	108008044	472	-13.24	0.92	12	0.09	-33.00	474.00	664	20231201	-34.19	352	20230726	24.15	637	-31.40	20240103	405	7.90	20240408	664	-34.19	20231201	352	24.15	20230726	0.52	N	065060	500	540 억	553990	N	N	N	N
25	20240426	090620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	1	2	0.22	758662	1715	0.84	440	447	440	578	312	445	442.37	0.51	-490	468	456	449	437	430	453	434	540	133	500	310	1	1	108008044	482	-13.52	0.94	12	0.00	-33.00	474.00	664	20231201	-32.83	352	20230726	26.70	637	-29.98	20240103	405	10.12	20240408	664	-32.83	20231201	352	26.70	20230726	0.52	N	065060	500	540 억	553990	N	N	N	N
26	20240425	160614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-12	5	-2.63	91225961	203445	54.53	457	461	442	594	320	457	448.41	0.52	-8408	466	461	454	449	442	464	452	540	137	500	310	1	1	108008044	481	-13.48	0.94	12	0.19	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.49	N	065060	500	540 억	561982	N	N	N	N
27	20240425	150618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-13	5	-2.84	73594596	163765	43.89	457	461	442	594	320	457	449.39	0.52	-901	466	461	454	449	442	464	452	540	137	500	310	1	1	108008044	480	-13.45	0.94	12	0.15	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.49	N	065060	500	540 억	561982	N	N	N	N
28	20240425	140615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-13	5	-2.84	63744652	141506	37.92	457	461	443	594	320	457	450.47	0.52	-752	466	461	454	449	442	464	452	540	137	500	310	1	1	108008044	480	-13.45	0.94	12	0.13	-33.00	474.00	664	20231201	-33.13	352	20230726	26.14	637	-30.30	20240103	405	9.63	20240408	664	-33.13	20231201	352	26.14	20230726	0.49	N	065060	500	540 억	561982	N	N	N	N
29	20240425	130618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	-8	5	-1.75	59731387	132497	35.51	457	461	446	594	320	457	450.81	0.52	-737	466	461	454	449	442	464	452	540	137	500	310	1	1	108008044	485	-13.61	0.95	12	0.12	-33.00	474.00	664	20231201	-32.38	352	20230726	27.56	637	-29.51	20240103	405	10.86	20240408	664	-32.38	20231201	352	27.56	20230726	0.49	N	065060	500	540 억	561982	N	N	N	N
30	20240425	120614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	-6	5	-1.31	51451133	114004	30.55	457	461	447	594	320	457	451.31	0.52	711	466	461	454	449	442	464	452	540	137	500	310	1	1	108008044	487	-13.67	0.95	12	0.11	-33.00	474.00	664	20231201	-32.08	352	20230726	28.12	637	-29.20	20240103	405	11.36	20240408	664	-32.08	20231201	352	28.12	20230726	0.49	N	065060	500	540 억	561982	N	N	N	N
31	20240425	110615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	453	-4	5	-0.88	31387480	69239	18.56	457	461	447	594	320	457	453.32	0.52	-894	466	461	454	449	442	464	452	540	137	500	310	1	1	108008044	489	-13.73	0.96	12	0.06	-33.00	474.00	664	20231201	-31.78	352	20230726	28.69	637	-28.89	20240103	405	11.85	20240408	664	-31.78	20231201	352	28.69	20230726	0.49	N	065060	500	540 억	561982	N	N	N	N
32	20240425	100615	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	-5	5	-1.09	23329405	51312	13.75	457	461	449	594	320	457	454.66	0.52	-2659	466	461	454	449	442	464	452	540	137	500	310	1	1	108008044	488	-13.70	0.95	12	0.05	-33.00	474.00	664	20231201	-31.93	352	20230726	28.41	637	-29.04	20240103	405	11.60	20240408	664	-31.93	20231201	352	28.41	20230726	0.49	N	065060	500	540 억	561982	N	N	N	N
33	20240425	090618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	3	2	0.66	2548888	5581	1.50	457	460	454	594	320	457	456.71	0.52	-3881	466	461	454	449	442	464	452	540	137	500	310	1	1	108008044	497	-13.94	0.97	12	0.01	-33.00	474.00	664	20231201	-30.72	352	20230726	30.68	637	-27.79	20240103	405	13.58	20240408	664	-30.72	20231201	352	30.68	20230726	0.49	N	065060	500	540 억	561982	N	N	N	N
34	20240424	160609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	457	3	2	0.66	168551878	373120	66.01	454	459	447	590	318	454	451.74	0.49	28110	479	466	446	433	413	473	440	540	136	500	310	1	1	108008044	494	-13.85	0.96	12	0.35	-33.00	474.00	664	20231201	-31.17	352	20230726	29.83	637	-28.26	20240103	405	12.84	20240408	664	-31.17	20231201	352	29.83	20230726	0.48	N	065060	500	540 억	533872	N	N	N	N
35	20240424	150613	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	453	-1	5	-0.22	155699370	344865	61.01	454	458	447	590	318	454	451.48	0.49	28761	479	466	446	433	413	473	440	540	136	500	310	1	1	108008044	489	-13.73	0.96	12	0.32	-33.00	474.00	664	20231201	-31.78	352	20230726	28.69	637	-28.89	20240103	405	11.85	20240408	664	-31.78	20231201	352	28.69	20230726	0.48	N	065060	500	540 억	533872	N	N	N	N
36	20240424	140612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	453	-1	5	-0.22	151268461	335058	59.27	454	458	447	590	318	454	451.47	0.49	27632	479	466	446	433	413	473	440	540	136	500	310	1	1	108008044	489	-13.73	0.96	12	0.31	-33.00	474.00	664	20231201	-31.78	352	20230726	28.69	637	-28.89	20240103	405	11.85	20240408	664	-31.78	20231201	352	28.69	20230726	0.48	N	065060	500	540 억	533872	N	N	N	N
37	20240424	130618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	-2	5	-0.44	127263626	281775	49.85	454	458	447	590	318	454	451.65	0.49	23673	479	466	446	433	413	473	440	540	136	500	310	1	1	108008044	488	-13.70	0.95	12	0.26	-33.00	474.00	664	20231201	-31.93	352	20230726	28.41	637	-29.04	20240103	405	11.60	20240408	664	-31.93	20231201	352	28.41	20230726	0.48	N	065060	500	540 억	533872	N	N	N	N
38	20240424	120614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	454	0	3	0.00	122648195	271586	48.05	454	458	447	590	318	454	451.60	0.49	21714	479	466	446	433	413	473	440	540	136	500	310	1	1	108008044	490	-13.76	0.96	12	0.25	-33.00	474.00	664	20231201	-31.63	352	20230726	28.98	637	-28.73	20240103	405	12.10	20240408	664	-31.63	20231201	352	28.98	20230726	0.48	N	065060	500	540 억	533872	N	N	N	N
39	20240424	110612	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	-2	5	-0.44	112711816	249654	44.17	454	458	447	590	318	454	451.47	0.49	20672	479	466	446	433	413	473	440	540	136	500	310	1	1	108008044	488	-13.70	0.95	12	0.23	-33.00	474.00	664	20231201	-31.93	352	20230726	28.41	637	-29.04	20240103	405	11.60	20240408	664	-31.93	20231201	352	28.41	20230726	0.48	N	065060	500	540 억	533872	N	N	N	N
40	20240424	100611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	454	0	3	0.00	90936925	201492	35.65	454	458	447	590	318	454	451.32	0.49	24948	479	466	446	433	413	473	440	540	136	500	310	1	1	108008044	490	-13.76	0.96	12	0.19	-33.00	474.00	664	20231201	-31.63	352	20230726	28.98	637	-28.73	20240103	405	12.10	20240408	664	-31.63	20231201	352	28.98	20230726	0.48	N	065060	500	540 억	533872	N	N	N	N
41	20240424	090614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	-2	5	-0.44	13664276	30392	5.38	454	454	447	590	318	454	449.60	0.49	15403	479	466	446	433	413	473	440	540	136	500	310	1	1	108008044	488	-13.70	0.95	12	0.03	-33.00	474.00	664	20231201	-31.93	352	20230726	28.41	637	-29.04	20240103	405	11.60	20240408	664	-31.93	20231201	352	28.41	20230726	0.48	N	065060	500	540 억	533872	N	N	N	N
42	20240423	160550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	454	14	2	3.18	243352349	546367	140.10	440	459	426	572	308	440	445.40	0.47	21690	458	448	434	424	410	454	430	540	132	500	300	1	1	108008044	490	-13.76	0.96	12	0.51	-33.00	474.00	664	20231201	-31.63	352	20230726	28.98	637	-28.73	20240103	405	12.10	20240408	664	-31.63	20231201	352	28.98	20230726	0.48	N	065060	500	540 억	512182	N	N	N	N
43	20240423	150611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	2	2	0.45	228740184	514053	131.81	440	459	426	572	308	440	444.97	0.47	27697	458	448	434	424	410	454	430	540	132	500	300	1	1	108008044	477	-13.39	0.93	12	0.48	-33.00	474.00	664	20231201	-33.43	352	20230726	25.57	637	-30.61	20240103	405	9.14	20240408	664	-33.43	20231201	352	25.57	20230726	0.48	N	065060	500	540 억	512182	N	N	N	N
44	20240423	140611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	5	2	1.14	210410914	472788	121.23	440	459	426	572	308	440	445.04	0.47	26483	458	448	434	424	410	454	430	540	132	500	300	1	1	108008044	481	-13.48	0.94	12	0.44	-33.00	474.00	664	20231201	-32.98	352	20230726	26.42	637	-30.14	20240103	405	9.88	20240408	664	-32.98	20231201	352	26.42	20230726	0.48	N	065060	500	540 억	512182	N	N	N	N
45	20240423	130609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	8	2	1.82	194719852	437622	112.21	440	459	426	572	308	440	444.95	0.47	24821	458	448	434	424	410	454	430	540	132	500	300	1	1	108008044	484	-13.58	0.95	12	0.41	-33.00	474.00	664	20231201	-32.53	352	20230726	27.27	637	-29.67	20240103	405	10.62	20240408	664	-32.53	20231201	352	27.27	20230726	0.48	N	065060	500	540 억	512182	N	N	N	N
46	20240423	120609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	438	-2	5	-0.45	190584546	428330	109.83	440	459	426	572	308	440	444.95	0.47	23401	458	448	434	424	410	454	430	540	132	500	300	1	1	108008044	473	-13.27	0.92	12	0.40	-33.00	474.00	664	20231201	-34.04	352	20230726	24.43	637	-31.24	20240103	405	8.15	20240408	664	-34.04	20231201	352	24.43	20230726	0.48	N	065060	500	540 억	512182	N	N	N	N
47	20240423	110611	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	9	2	2.05	95964060	217009	55.64	440	449	426	572	308	440	442.21	0.47	10846	458	448	434	424	410	454	430	540	132	500	300	1	1	108008044	485	-13.61	0.95	12	0.20	-33.00	474.00	664	20231201	-32.38	352	20230726	27.56	637	-29.51	20240103	405	10.86	20240408	664	-32.38	20231201	352	27.56	20230726	0.48	N	065060	500	540 억	512182	N	N	N	N
48	20240423	100610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	7	2	1.59	41739705	94937	24.34	440	449	426	572	308	440	439.66	0.47	-1460	458	448	434	424	410	454	430	540	132	500	300	1	1	108008044	483	-13.55	0.94	12	0.09	-33.00	474.00	664	20231201	-32.68	352	20230726	26.99	637	-29.83	20240103	405	10.37	20240408	664	-32.68	20231201	352	26.99	20230726	0.48	N	065060	500	540 억	512182	N	N	N	N
49	20240423	090610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	0	3	0.00	12365039	28050	7.19	440	449	440	572	308	440	440.82	0.47	4958	458	448	434	424	410	454	430	540	132	500	300	1	1	108008044	475	-13.33	0.93	12	0.03	-33.00	474.00	664	20231201	-33.73	352	20230726	25.00	637	-30.93	20240103	405	8.64	20240408	664	-33.73	20231201	352	25.00	20230726	0.48	N	065060	500	540 억	512182	N	N	N	N
50	20240422	160609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	15	2	3.53	168210350	389993	117.04	425	444	420	552	298	425	431.32	0.47	2927	434	429	420	415	406	432	418	540	127	500	290	1	1	108008044	475	-13.33	0.93	12	0.36	-33.00	474.00	664	20231201	-33.73	352	20230726	25.00	637	-30.93	20240103	405	8.64	20240408	664	-33.73	20231201	352	25.00	20230726	0.48	N	065060	500	540 억	509288	N	N	N	N
51	20240422	150608	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	434	9	2	2.12	144022348	334659	100.44	425	444	420	552	298	425	430.36	0.47	1737	434	429	420	415	406	432	418	540	127	500	290	1	1	108008044	469	-13.15	0.92	12	0.31	-33.00	474.00	664	20231201	-34.64	352	20230726	23.30	637	-31.87	20240103	405	7.16	20240408	664	-34.64	20231201	352	23.30	20230726	0.48	N	065060	500	540 억	509288	N	N	N	N
52	20240422	140607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	427	2	2	0.47	121562103	282694	84.84	425	444	420	552	298	425	430.01	0.47	-935	434	429	420	415	406	432	418	540	127	500	290	1	1	108008044	461	-12.94	0.90	12	0.26	-33.00	474.00	664	20231201	-35.69	352	20230726	21.31	637	-32.97	20240103	405	5.43	20240408	664	-35.69	20231201	352	21.31	20230726	0.48	N	065060	500	540 억	509288	N	N	N	N
53	20240422	130606	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	432	7	2	1.65	108797531	253066	75.95	425	444	420	552	298	425	429.92	0.47	-5240	434	429	420	415	406	432	418	540	127	500	290	1	1	108008044	467	-13.09	0.91	12	0.23	-33.00	474.00	664	20231201	-34.94	352	20230726	22.73	637	-32.18	20240103	405	6.67	20240408	664	-34.94	20231201	352	22.73	20230726	0.48	N	065060	500	540 억	509288	N	N	N	N
54	20240422	120606	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	432	7	2	1.65	76997959	179746	53.94	425	444	420	552	298	425	428.37	0.47	4718	434	429	420	415	406	432	418	540	127	500	290	1	1	108008044	467	-13.09	0.91	12	0.17	-33.00	474.00	664	20231201	-34.94	352	20230726	22.73	637	-32.18	20240103	405	6.67	20240408	664	-34.94	20231201	352	22.73	20230726	0.48	N	065060	500	540 억	509288	N	N	N	N
55	20240422	110606	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	431	6	2	1.41	61171680	142414	42.74	425	444	420	552	298	425	429.53	0.47	1950	434	429	420	415	406	432	418	540	127	500	290	1	1	108008044	466	-13.06	0.91	12	0.13	-33.00	474.00	664	20231201	-35.09	352	20230726	22.44	637	-32.34	20240103	405	6.42	20240408	664	-35.09	20231201	352	22.44	20230726	0.48	N	065060	500	540 억	509288	N	N	N	N
56	20240422	100607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	0	3	0.00	36850634	85919	25.79	425	444	420	552	298	425	428.90	0.47	9122	434	429	420	415	406	432	418	540	127	500	290	1	1	108008044	459	-12.88	0.90	12	0.08	-33.00	474.00	664	20231201	-35.99	352	20230726	20.74	637	-33.28	20240103	405	4.94	20240408	664	-35.99	20231201	352	20.74	20230726	0.48	N	065060	500	540 억	509288	N	N	N	N
57	20240422	090607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	426	1	2	0.24	3396154	7942	2.38	425	440	425	552	298	425	427.62	0.47	2568	434	429	420	415	406	432	418	540	127	500	290	1	1	108008044	460	-12.91	0.90	12	0.01	-33.00	474.00	664	20231201	-35.84	352	20230726	21.02	637	-33.12	20240103	405	5.19	20240408	664	-35.84	20231201	352	21.02	20230726	0.48	N	065060	500	540 억	509288	N	N	N	N
58	20240419	160541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	4	2	0.95	139102075	333201	221.28	421	425	411	547	295	421	417.47	0.50	-28986	429	424	421	416	413	423	415	540	126	500	290	1	1	108008044	459	-12.88	0.90	12	0.31	-33.00	474.00	664	20231201	-35.99	352	20230726	20.74	637	-33.28	20240103	405	4.94	20240408	664	-35.99	20231201	352	20.74	20230726	0.48	N	065060	500	540 억	536248	N	N	N	N
59	20240419	150545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	413	-8	5	-1.90	87009431	209896	139.39	421	421	411	547	295	421	414.54	0.50	-10843	429	424	421	416	413	423	415	540	126	500	290	1	1	108008044	446	-12.52	0.87	12	0.19	-33.00	474.00	664	20231201	-37.80	352	20230726	17.33	637	-35.16	20240103	405	1.98	20240408	664	-37.80	20231201	352	17.33	20230726	0.48	N	065060	500	540 억	536248	N	N	N	N
60	20240419	140540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	415	-6	5	-1.43	80936611	195204	129.64	421	421	411	547	295	421	414.63	0.50	-10588	429	424	421	416	413	423	415	540	126	500	290	1	1	108008044	448	-12.58	0.88	12	0.18	-33.00	474.00	664	20231201	-37.50	352	20230726	17.90	637	-34.85	20240103	405	2.47	20240408	664	-37.50	20231201	352	17.90	20230726	0.48	N	065060	500	540 억	536248	N	N	N	N
61	20240419	130542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	411	-10	5	-2.38	76384167	184205	122.33	421	421	411	547	295	421	414.67	0.50	-7693	429	424	421	416	413	423	415	540	126	500	290	1	1	108008044	444	-12.45	0.87	12	0.17	-33.00	474.00	664	20231201	-38.10	352	20230726	16.76	637	-35.48	20240103	405	1.48	20240408	664	-38.10	20231201	352	16.76	20230726	0.48	N	065060	500	540 억	536248	N	N	N	N
62	20240419	120539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	411	-10	5	-2.38	71525684	172420	114.50	421	421	411	547	295	421	414.83	0.50	-6922	429	424	421	416	413	423	415	540	126	500	290	1	1	108008044	444	-12.45	0.87	12	0.16	-33.00	474.00	664	20231201	-38.10	352	20230726	16.76	637	-35.48	20240103	405	1.48	20240408	664	-38.10	20231201	352	16.76	20230726	0.48	N	065060	500	540 억	536248	N	N	N	N
63	20240419	110544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	414	-7	5	-1.66	50297162	120984	80.35	421	421	413	547	295	421	415.73	0.50	-4610	429	424	421	416	413	423	415	540	126	500	290	1	1	108008044	447	-12.55	0.87	12	0.11	-33.00	474.00	664	20231201	-37.65	352	20230726	17.61	637	-35.01	20240103	405	2.22	20240408	664	-37.65	20231201	352	17.61	20230726	0.48	N	065060	500	540 억	536248	N	N	N	N
64	20240419	100544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	416	-5	5	-1.19	25366157	60992	40.50	421	421	413	547	295	421	415.89	0.50	-739	429	424	421	416	413	423	415	540	126	500	290	1	1	108008044	449	-12.61	0.88	12	0.06	-33.00	474.00	664	20231201	-37.35	352	20230726	18.18	637	-34.69	20240103	405	2.72	20240408	664	-37.35	20231201	352	18.18	20230726	0.48	N	065060	500	540 억	536248	N	N	N	N
65	20240419	090539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	419	-2	5	-0.48	4812114	11457	7.61	421	421	419	547	295	421	420.02	0.50	-6843	429	424	421	416	413	423	415	540	126	500	290	1	1	108008044	453	-12.70	0.88	12	0.01	-33.00	474.00	664	20231201	-36.90	352	20230726	19.03	637	-34.22	20240103	405	3.46	20240408	664	-36.90	20231201	352	19.03	20230726	0.48	N	065060	500	540 억	536248	N	N	N	N
66	20240418	160538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-7	5	-1.64	62736939	149167	98.68	426	426	418	556	300	428	420.58	0.50	-3937	438	432	426	420	414	430	418	540	128	500	290	1	1	108008044	455	-12.76	0.89	12	0.14	-33.00	474.00	664	20231201	-36.60	352	20230726	19.60	637	-33.91	20240103	405	3.95	20240408	664	-36.60	20231201	352	19.60	20230726	0.42	N	065060	500	540 억	539855	N	N	N	N
67	20240418	150539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-8	5	-1.87	55315485	131521	87.00	426	426	418	556	300	428	420.58	0.50	3833	438	432	426	420	414	430	418	540	128	500	290	1	1	108008044	454	-12.73	0.89	12	0.12	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.42	N	065060	500	540 억	539855	N	N	N	N
68	20240418	140543	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-7	5	-1.64	41652119	98935	65.45	426	426	419	556	300	428	421.00	0.50	-1326	438	432	426	420	414	430	418	540	128	500	290	1	1	108008044	455	-12.76	0.89	12	0.09	-33.00	474.00	664	20231201	-36.60	352	20230726	19.60	637	-33.91	20240103	405	3.95	20240408	664	-36.60	20231201	352	19.60	20230726	0.42	N	065060	500	540 억	539855	N	N	N	N
69	20240418	130539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-6	5	-1.40	32304271	76726	50.76	426	426	419	556	300	428	421.03	0.50	-1326	438	432	426	420	414	430	418	540	128	500	290	1	1	108008044	456	-12.79	0.89	12	0.07	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.42	N	065060	500	540 억	539855	N	N	N	N
70	20240418	120538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-6	5	-1.40	29512815	70094	46.37	426	426	419	556	300	428	421.05	0.50	-1184	438	432	426	420	414	430	418	540	128	500	290	1	1	108008044	456	-12.79	0.89	12	0.06	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.42	N	065060	500	540 억	539855	N	N	N	N
71	20240418	110540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-8	5	-1.87	14874983	35290	23.35	426	426	419	556	300	428	421.51	0.50	-1184	438	432	426	420	414	430	418	540	128	500	290	1	1	108008044	454	-12.73	0.89	12	0.03	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.42	N	065060	500	540 억	539855	N	N	N	N
72	20240418	100541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-7	5	-1.64	7915589	18741	12.40	426	426	419	556	300	428	422.37	0.50	-1184	438	432	426	420	414	430	418	540	128	500	290	1	1	108008044	455	-12.76	0.89	12	0.02	-33.00	474.00	664	20231201	-36.60	352	20230726	19.60	637	-33.91	20240103	405	3.95	20240408	664	-36.60	20231201	352	19.60	20230726	0.42	N	065060	500	540 억	539855	N	N	N	N
73	20240418	090539	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	419	-9	5	-2.10	464210	1090	0.72	426	426	419	556	300	428	425.88	0.50	-4	438	432	426	420	414	430	418	540	128	500	290	1	1	108008044	453	-12.70	0.88	12	0.00	-33.00	474.00	664	20231201	-36.90	352	20230726	19.03	637	-34.22	20240103	405	3.46	20240408	664	-36.90	20231201	352	19.03	20230726	0.42	N	065060	500	540 억	539855	N	N	N	N
74	20240417	160534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	-7	5	-1.61	64162032	151166	45.70	429	432	420	565	305	435	424.45	0.50	-3358	454	444	429	419	404	437	412	540	130	500	300	1	1	108008044	462	-12.97	0.90	12	0.14	-33.00	474.00	664	20231201	-35.54	352	20230726	21.59	637	-32.81	20240103	405	5.68	20240408	664	-35.54	20231201	352	21.59	20230726	0.42	N	065060	500	540 억	543024	N	N	N	N
75	20240417	150543	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	-11	5	-2.53	38685988	91350	27.62	429	429	420	565	305	435	423.49	0.50	6289	454	444	429	419	404	437	412	540	130	500	300	1	1	108008044	458	-12.85	0.89	12	0.08	-33.00	474.00	664	20231201	-36.14	352	20230726	20.45	637	-33.44	20240103	405	4.69	20240408	664	-36.14	20231201	352	20.45	20230726	0.42	N	065060	500	540 억	543024	N	N	N	N
76	20240417	140538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-13	5	-2.99	34440493	81299	24.58	429	429	420	565	305	435	423.63	0.50	6920	454	444	429	419	404	437	412	540	130	500	300	1	1	108008044	456	-12.79	0.89	12	0.08	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.42	N	065060	500	540 억	543024	N	N	N	N
77	20240417	130541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-12	5	-2.76	30695087	72425	21.89	429	429	420	565	305	435	423.82	0.50	6960	454	444	429	419	404	437	412	540	130	500	300	1	1	108008044	457	-12.82	0.89	12	0.07	-33.00	474.00	664	20231201	-36.30	352	20230726	20.17	637	-33.59	20240103	405	4.44	20240408	664	-36.30	20231201	352	20.17	20230726	0.42	N	065060	500	540 억	543024	N	N	N	N
78	20240417	120541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-13	5	-2.99	28602224	67464	20.39	429	429	420	565	305	435	423.96	0.50	6960	454	444	429	419	404	437	412	540	130	500	300	1	1	108008044	456	-12.79	0.89	12	0.06	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.42	N	065060	500	540 억	543024	N	N	N	N
79	20240417	110543	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-14	5	-3.22	24149190	56886	17.20	429	429	420	565	305	435	424.52	0.50	3799	454	444	429	419	404	437	412	540	130	500	300	1	1	108008044	455	-12.76	0.89	12	0.05	-33.00	474.00	664	20231201	-36.60	352	20230726	19.60	637	-33.91	20240103	405	3.95	20240408	664	-36.60	20231201	352	19.60	20230726	0.42	N	065060	500	540 억	543024	N	N	N	N
80	20240417	100538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-12	5	-2.76	21110105	49667	15.01	429	429	422	565	305	435	425.03	0.50	3667	454	444	429	419	404	437	412	540	130	500	300	1	1	108008044	457	-12.82	0.89	12	0.05	-33.00	474.00	664	20231201	-36.30	352	20230726	20.17	637	-33.59	20240103	405	4.44	20240408	664	-36.30	20231201	352	20.17	20230726	0.42	N	065060	500	540 억	543024	N	N	N	N
81	20240417	090536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	-7	5	-1.61	931579	2174	0.66	429	429	427	565	305	435	428.51	0.50	953	454	444	429	419	404	437	412	540	130	500	300	1	1	108008044	462	-12.97	0.90	12	0.00	-33.00	474.00	664	20231201	-35.54	352	20230726	21.59	637	-32.81	20240103	405	5.68	20240408	664	-35.54	20231201	352	21.59	20230726	0.42	N	065060	500	540 억	543024	N	N	N	N
82	20240416	160540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	-4	5	-0.91	141175086	330791	52.79	439	439	414	570	308	439	426.78	0.51	-9136	472	455	433	416	394	464	425	540	131	500	300	1	1	108008044	470	-13.18	0.92	12	0.31	-33.00	474.00	664	20231201	-34.49	352	20230726	23.58	637	-31.71	20240103	405	7.41	20240408	664	-34.49	20231201	352	23.58	20230726	0.42	N	065060	500	540 억	550991	N	N	N	N
83	20240416	150537	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-19	5	-4.33	103698774	243326	38.83	439	439	414	570	308	439	426.17	0.51	3062	472	455	433	416	394	464	425	540	131	500	300	1	1	108008044	454	-12.73	0.89	12	0.23	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.42	N	065060	500	540 억	550991	N	N	N	N
84	20240416	140537	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-19	5	-4.33	91570704	214246	34.19	439	439	420	570	308	439	427.41	0.51	6916	472	455	433	416	394	464	425	540	131	500	300	1	1	108008044	454	-12.73	0.89	12	0.20	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.42	N	065060	500	540 억	550991	N	N	N	N
85	20240416	130538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-16	5	-3.64	83717627	195551	31.21	439	439	420	570	308	439	428.11	0.51	8666	472	455	433	416	394	464	425	540	131	500	300	1	1	108008044	457	-12.82	0.89	12	0.18	-33.00	474.00	664	20231201	-36.30	352	20230726	20.17	637	-33.59	20240103	405	4.44	20240408	664	-36.30	20231201	352	20.17	20230726	0.42	N	065060	500	540 억	550991	N	N	N	N
86	20240416	120541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-16	5	-3.64	74570884	173821	27.74	439	439	421	570	308	439	429.01	0.51	12001	472	455	433	416	394	464	425	540	131	500	300	1	1	108008044	457	-12.82	0.89	12	0.16	-33.00	474.00	664	20231201	-36.30	352	20230726	20.17	637	-33.59	20240103	405	4.44	20240408	664	-36.30	20231201	352	20.17	20230726	0.42	N	065060	500	540 억	550991	N	N	N	N
87	20240416	110538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	427	-12	5	-2.73	70980892	165294	26.38	439	439	421	570	308	439	429.42	0.51	12075	472	455	433	416	394	464	425	540	131	500	300	1	1	108008044	461	-12.94	0.90	12	0.15	-33.00	474.00	664	20231201	-35.69	352	20230726	21.31	637	-32.97	20240103	405	5.43	20240408	664	-35.69	20231201	352	21.31	20230726	0.42	N	065060	500	540 억	550991	N	N	N	N
88	20240416	100531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	-15	5	-3.42	61266883	142308	22.71	439	439	421	570	308	439	430.52	0.51	18957	472	455	433	416	394	464	425	540	131	500	300	1	1	108008044	458	-12.85	0.89	12	0.13	-33.00	474.00	664	20231201	-36.14	352	20230726	20.45	637	-33.44	20240103	405	4.69	20240408	664	-36.14	20231201	352	20.45	20230726	0.42	N	065060	500	540 억	550991	N	N	N	N
89	20240416	090532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	432	-7	5	-1.59	23123492	52707	8.41	439	439	430	570	308	439	438.72	0.51	1133	472	455	433	416	394	464	425	540	131	500	300	1	1	108008044	467	-13.09	0.91	12	0.05	-33.00	474.00	664	20231201	-34.94	352	20230726	22.73	637	-32.18	20240103	405	6.67	20240408	664	-34.94	20231201	352	22.73	20230726	0.42	N	065060	500	540 억	550991	N	N	N	N
90	20240415	160530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	439	11	2	2.57	270899578	626619	378.42	421	450	411	556	300	428	432.32	0.53	-26223	438	432	423	417	408	435	420	540	128	500	290	1	1	108008044	474	-13.30	0.93	12	0.58	-33.00	474.00	664	20231201	-33.89	352	20230726	24.72	637	-31.08	20240103	405	8.40	20240408	664	-33.89	20231201	352	24.72	20230726	0.42	N	065060	500	540 억	577297	N	N	N	N
91	20240415	150534	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	0	3	0.00	245839422	568691	343.43	421	450	411	556	300	428	432.29	0.53	-28609	438	432	423	417	408	435	420	540	128	500	290	1	1	108008044	462	-12.97	0.90	12	0.53	-33.00	474.00	664	20231201	-35.54	352	20230726	21.59	637	-32.81	20240103	405	5.68	20240408	664	-35.54	20231201	352	21.59	20230726	0.42	N	065060	500	540 억	577297	N	N	N	N
92	20240415	140529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	430	2	2	0.47	81128102	193671	116.96	421	430	411	556	300	428	418.90	0.53	-39021	438	432	423	417	408	435	420	540	128	500	290	1	1	108008044	464	-13.03	0.91	12	0.18	-33.00	474.00	664	20231201	-35.24	352	20230726	22.16	637	-32.50	20240103	405	6.17	20240408	664	-35.24	20231201	352	22.16	20230726	0.42	N	065060	500	540 억	577297	N	N	N	N
93	20240415	130524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	419	-9	5	-2.10	44712546	107950	65.19	421	426	411	556	300	428	414.20	0.53	-33648	438	432	423	417	408	435	420	540	128	500	290	1	1	108008044	453	-12.70	0.88	12	0.10	-33.00	474.00	664	20231201	-36.90	352	20230726	19.03	637	-34.22	20240103	405	3.46	20240408	664	-36.90	20231201	352	19.03	20230726	0.42	N	065060	500	540 억	577297	N	N	N	N
94	20240415	120532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-8	5	-1.87	43959554	106169	64.12	421	423	411	556	300	428	414.05	0.53	-33562	438	432	423	417	408	435	420	540	128	500	290	1	1	108008044	454	-12.73	0.89	12	0.10	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.42	N	065060	500	540 억	577297	N	N	N	N
95	20240415	110532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	413	-15	5	-3.50	28862046	69778	42.14	421	421	411	556	300	428	413.63	0.53	-32201	438	432	423	417	408	435	420	540	128	500	290	1	1	108008044	446	-12.52	0.87	12	0.06	-33.00	474.00	664	20231201	-37.80	352	20230726	17.33	637	-35.16	20240103	405	1.98	20240408	664	-37.80	20231201	352	17.33	20230726	0.42	N	065060	500	540 억	577297	N	N	N	N
96	20240415	100530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	413	-15	5	-3.50	26993933	65241	39.40	421	421	411	556	300	428	413.76	0.53	-31899	438	432	423	417	408	435	420	540	128	500	290	1	1	108008044	446	-12.52	0.87	12	0.06	-33.00	474.00	664	20231201	-37.80	352	20230726	17.33	637	-35.16	20240103	405	1.98	20240408	664	-37.80	20231201	352	17.33	20230726	0.42	N	065060	500	540 억	577297	N	N	N	N
97	20240415	090533	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	417	-11	5	-2.57	3671231	8802	5.32	421	421	416	556	300	428	417.09	0.53	-6796	438	432	423	417	408	435	420	540	128	500	290	1	1	108008044	450	-12.64	0.88	12	0.01	-33.00	474.00	664	20231201	-37.20	352	20230726	18.47	637	-34.54	20240103	405	2.96	20240408	664	-37.20	20231201	352	18.47	20230726	0.42	N	065060	500	540 억	577297	N	N	N	N
98	20240412	160529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	0	3	0.00	69507630	165589	70.17	428	429	414	556	300	428	419.76	0.53	6340	439	433	423	417	407	436	420	540	128	500	290	1	1	108008044	462	-12.97	0.90	12	0.15	-33.00	474.00	664	20231201	-35.54	352	20230726	21.59	637	-32.81	20240103	405	5.68	20240408	664	-35.54	20231201	352	21.59	20230726	0.42	N	065060	500	540 억	571044	N	N	N	N
99	20240412	150530	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	417	-11	5	-2.57	51196610	122299	51.83	428	428	416	556	300	428	418.62	0.53	8578	439	433	423	417	407	436	420	540	128	500	290	1	1	108008044	450	-12.64	0.88	12	0.11	-33.00	474.00	664	20231201	-37.20	352	20230726	18.47	637	-34.54	20240103	405	2.96	20240408	664	-37.20	20231201	352	18.47	20230726	0.42	N	065060	500	540 억	571044	N	N	N	N
100	20240412	140529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	418	-10	5	-2.34	49736691	118809	50.35	428	428	416	556	300	428	418.63	0.53	8609	439	433	423	417	407	436	420	540	128	500	290	1	1	108008044	451	-12.67	0.88	12	0.11	-33.00	474.00	664	20231201	-37.05	352	20230726	18.75	637	-34.38	20240103	405	3.21	20240408	664	-37.05	20231201	352	18.75	20230726	0.42	N	065060	500	540 억	571044	N	N	N	N
101	20240412	130525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-7	5	-1.64	46701269	111548	47.27	428	428	416	556	300	428	418.67	0.53	8609	439	433	423	417	407	436	420	540	128	500	290	1	1	108008044	455	-12.76	0.89	12	0.10	-33.00	474.00	664	20231201	-36.60	352	20230726	19.60	637	-33.91	20240103	405	3.95	20240408	664	-36.60	20231201	352	19.60	20230726	0.42	N	065060	500	540 억	571044	N	N	N	N
102	20240412	120529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-6	5	-1.40	43706086	104392	44.24	428	428	416	556	300	428	418.67	0.53	7440	439	433	423	417	407	436	420	540	128	500	290	1	1	108008044	456	-12.79	0.89	12	0.10	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.42	N	065060	500	540 억	571044	N	N	N	N
103	20240412	110525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-5	5	-1.17	36316388	86872	36.81	428	428	416	556	300	428	418.04	0.53	6740	439	433	423	417	407	436	420	540	128	500	290	1	1	108008044	457	-12.82	0.89	12	0.08	-33.00	474.00	664	20231201	-36.30	352	20230726	20.17	637	-33.59	20240103	405	4.44	20240408	664	-36.30	20231201	352	20.17	20230726	0.42	N	065060	500	540 억	571044	N	N	N	N
104	20240412	100527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-5	5	-1.17	30855093	73879	31.31	428	428	416	556	300	428	417.64	0.53	4775	439	433	423	417	407	436	420	540	128	500	290	1	1	108008044	457	-12.82	0.89	12	0.07	-33.00	474.00	664	20231201	-36.30	352	20230726	20.17	637	-33.59	20240103	405	4.44	20240408	664	-36.30	20231201	352	20.17	20230726	0.42	N	065060	500	540 억	571044	N	N	N	N
105	20240412	090526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	419	-9	5	-2.10	8933176	21313	9.03	428	428	418	556	300	428	419.14	0.53	-62	439	433	423	417	407	436	420	540	128	500	290	1	1	108008044	453	-12.70	0.88	12	0.02	-33.00	474.00	664	20231201	-36.90	352	20230726	19.03	637	-34.22	20240103	405	3.46	20240408	664	-36.90	20231201	352	19.03	20230726	0.42	N	065060	500	540 억	571044	N	N	N	N
106	20240411	160522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	-1	5	-0.23	99058394	235962	210.90	427	429	413	557	301	429	419.81	0.55	-24136	439	433	424	418	409	437	422	540	128	500	300	1	1	108008044	462	-12.97	0.90	12	0.22	-33.00	474.00	664	20231201	-35.54	352	20230726	21.59	637	-32.81	20240103	405	5.68	20240408	664	-35.54	20231201	352	21.59	20230726	0.41	N	065060	500	540 억	594255	N	N	N	N
107	20240411	150529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	417	-12	5	-2.80	70799718	169586	151.58	427	427	413	557	301	429	417.49	0.55	-15205	439	433	424	418	409	437	422	540	128	500	300	1	1	108008044	450	-12.64	0.88	12	0.16	-33.00	474.00	664	20231201	-37.20	352	20230726	18.47	637	-34.54	20240103	405	2.96	20240408	664	-37.20	20231201	352	18.47	20230726	0.41	N	065060	500	540 억	594255	N	N	N	N
108	20240411	140526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	415	-14	5	-3.26	64770974	155094	138.62	427	427	413	557	301	429	417.62	0.55	-14236	439	433	424	418	409	437	422	540	128	500	300	1	1	108008044	448	-12.58	0.88	12	0.14	-33.00	474.00	664	20231201	-37.50	352	20230726	17.90	637	-34.85	20240103	405	2.47	20240408	664	-37.50	20231201	352	17.90	20230726	0.41	N	065060	500	540 억	594255	N	N	N	N
109	20240411	130519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	416	-13	5	-3.03	59077619	141372	126.36	427	427	413	557	301	429	417.89	0.55	-14029	439	433	424	418	409	437	422	540	128	500	300	1	1	108008044	449	-12.61	0.88	12	0.13	-33.00	474.00	664	20231201	-37.35	352	20230726	18.18	637	-34.69	20240103	405	2.72	20240408	664	-37.35	20231201	352	18.18	20230726	0.41	N	065060	500	540 억	594255	N	N	N	N
110	20240411	120526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	418	-11	5	-2.56	52300375	125026	111.75	427	427	413	557	301	429	418.32	0.55	-14538	439	433	424	418	409	437	422	540	128	500	300	1	1	108008044	451	-12.67	0.88	12	0.12	-33.00	474.00	664	20231201	-37.05	352	20230726	18.75	637	-34.38	20240103	405	3.21	20240408	664	-37.05	20231201	352	18.75	20230726	0.41	N	065060	500	540 억	594255	N	N	N	N
111	20240411	110522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-8	5	-1.86	45052314	107715	96.28	427	427	413	557	301	429	418.25	0.55	-15699	439	433	424	418	409	437	422	540	128	500	300	1	1	108008044	455	-12.76	0.89	12	0.10	-33.00	474.00	664	20231201	-36.60	352	20230726	19.60	637	-33.91	20240103	405	3.95	20240408	664	-36.60	20231201	352	19.60	20230726	0.41	N	065060	500	540 억	594255	N	N	N	N
112	20240411	100528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	-4	5	-0.93	37773499	90416	80.81	427	427	413	557	301	429	417.77	0.55	-11631	439	433	424	418	409	437	422	540	128	500	300	1	1	108008044	459	-12.88	0.90	12	0.08	-33.00	474.00	664	20231201	-35.99	352	20230726	20.74	637	-33.28	20240103	405	4.94	20240408	664	-35.99	20231201	352	20.74	20230726	0.41	N	065060	500	540 억	594255	N	N	N	N
113	20240411	090524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-9	5	-2.10	1462315	3445	3.08	427	427	420	557	301	429	424.47	0.55	-1759	439	433	424	418	409	437	422	540	128	500	300	1	1	108008044	454	-12.73	0.89	12	0.00	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.41	N	065060	500	540 억	594255	N	N	N	N
114	20240409	160516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	429	3	2	0.70	47320116	111881	49.75	418	430	415	553	299	426	422.95	0.55	-8299	456	441	423	408	390	448	415	540	127	500	290	1	1	108008044	463	-13.00	0.91	12	0.10	-33.00	474.00	664	20231201	-35.39	352	20230726	21.88	637	-32.65	20240103	405	5.93	20240408	664	-35.39	20231201	352	21.88	20230726	0.41	N	065060	500	540 억	595860	N	N	N	N
115	20240409	150519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-6	5	-1.41	20757442	49672	22.09	418	422	415	553	299	426	417.89	0.55	-4310	456	441	423	408	390	448	415	540	127	500	290	1	1	108008044	454	-12.73	0.89	12	0.05	-33.00	474.00	664	20231201	-36.75	352	20230726	19.32	637	-34.07	20240103	405	3.70	20240408	664	-36.75	20231201	352	19.32	20230726	0.41	N	065060	500	540 억	595860	N	N	N	N
116	20240409	140522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	416	-10	5	-2.35	20548677	49172	21.87	418	422	415	553	299	426	417.89	0.55	-4310	456	441	423	408	390	448	415	540	127	500	290	1	1	108008044	449	-12.61	0.88	12	0.05	-33.00	474.00	664	20231201	-37.35	352	20230726	18.18	637	-34.69	20240103	405	2.72	20240408	664	-37.35	20231201	352	18.18	20230726	0.41	N	065060	500	540 억	595860	N	N	N	N
117	20240409	130517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-5	5	-1.17	18203592	43542	19.36	418	422	415	553	299	426	418.07	0.55	-2222	456	441	423	408	390	448	415	540	127	500	290	1	1	108008044	455	-12.76	0.89	12	0.04	-33.00	474.00	664	20231201	-36.60	352	20230726	19.60	637	-33.91	20240103	405	3.95	20240408	664	-36.60	20231201	352	19.60	20230726	0.41	N	065060	500	540 억	595860	N	N	N	N
118	20240409	120520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-4	5	-0.94	18108906	43317	19.26	418	422	415	553	299	426	418.06	0.55	-2203	456	441	423	408	390	448	415	540	127	500	290	1	1	108008044	456	-12.79	0.89	12	0.04	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.41	N	065060	500	540 억	595860	N	N	N	N
119	20240409	110518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	418	-8	5	-1.88	13029937	31126	13.84	418	422	417	553	299	426	418.62	0.55	-769	456	441	423	408	390	448	415	540	127	500	290	1	1	108008044	451	-12.67	0.88	12	0.03	-33.00	474.00	664	20231201	-37.05	352	20230726	18.75	637	-34.38	20240103	405	3.21	20240408	664	-37.05	20231201	352	18.75	20230726	0.41	N	065060	500	540 억	595860	N	N	N	N
120	20240409	100516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-4	5	-0.94	4108680	9795	4.36	418	422	418	553	299	426	419.47	0.55	-769	456	441	423	408	390	448	415	540	127	500	290	1	1	108008044	456	-12.79	0.89	12	0.01	-33.00	474.00	664	20231201	-36.45	352	20230726	19.89	637	-33.75	20240103	405	4.20	20240408	664	-36.45	20231201	352	19.89	20230726	0.41	N	065060	500	540 억	595860	N	N	N	N
121	20240409	090525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	419	-7	5	-1.64	129163	309	0.14	418	419	418	553	299	426	418.00	0.55	0	456	441	423	408	390	448	415	540	127	500	290	1	1	108008044	453	-12.70	0.88	12	0.00	-33.00	474.00	664	20231201	-36.90	352	20230726	19.03	637	-34.22	20240103	405	3.46	20240408	664	-36.90	20231201	352	19.03	20230726	0.41	N	065060	500	540 억	595860	N	N	N	N
122	20240408	160512	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	426	1	2	0.24	94488921	224865	109.90	425	438	405	552	298	425	420.20	0.56	-4373	435	430	421	416	407	432	418	540	127	500	290	1	1	108008044	460	-12.91	0.90	12	0.21	-33.00	474.00	664	20231201	-35.84	351	20230403	21.37	637	-33.12	20240103	405	5.19	20240408	664	-35.84	20231201	352	21.02	20230726	0.41	N	065060	500	540 억	600248	N	N	N	N
123	20240408	150519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	412	-13	5	-3.06	67742259	161644	79.00	425	438	405	552	298	425	419.08	0.56	-787	435	430	421	416	407	432	418	540	127	500	290	1	1	108008044	445	-12.48	0.87	12	0.15	-33.00	474.00	664	20231201	-37.95	351	20230403	17.38	637	-35.32	20240103	405	1.73	20240408	664	-37.95	20231201	352	17.05	20230726	0.41	N	065060	500	540 억	600248	N	N	N	N
124	20240408	140520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	409	-16	5	-3.76	53899599	127805	62.46	425	438	409	552	298	425	421.73	0.56	-3916	435	430	421	416	407	432	418	540	127	500	290	1	1	108008044	442	-12.39	0.86	12	0.12	-33.00	474.00	664	20231201	-38.40	351	20230403	16.52	637	-35.79	20240103	408	0.25	20240401	664	-38.40	20231201	352	16.19	20230726	0.41	N	065060	500	540 억	600248	N	N	N	N
125	20240408	130517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	415	-10	5	-2.35	43758730	103143	50.41	425	438	410	552	298	425	424.25	0.56	-9633	435	430	421	416	407	432	418	540	127	500	290	1	1	108008044	448	-12.58	0.88	12	0.10	-33.00	474.00	664	20231201	-37.50	351	20230403	18.23	637	-34.85	20240103	408	1.72	20240401	664	-37.50	20231201	352	17.90	20230726	0.41	N	065060	500	540 억	600248	N	N	N	N
126	20240408	120519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-3	5	-0.71	37156610	87330	42.68	425	438	419	552	298	425	425.47	0.56	-10567	435	430	421	416	407	432	418	540	127	500	290	1	1	108008044	456	-12.79	0.89	12	0.08	-33.00	474.00	664	20231201	-36.45	351	20230403	20.23	637	-33.75	20240103	408	3.43	20240401	664	-36.45	20231201	352	19.89	20230726	0.41	N	065060	500	540 억	600248	N	N	N	N
127	20240408	110520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	427	2	2	0.47	31053131	73029	35.69	425	438	419	552	298	425	425.22	0.56	-10040	435	430	421	416	407	432	418	540	127	500	290	1	1	108008044	461	-12.94	0.90	12	0.07	-33.00	474.00	664	20231201	-35.69	351	20230403	21.65	637	-32.97	20240103	408	4.66	20240401	664	-35.69	20231201	352	21.31	20230726	0.41	N	065060	500	540 억	600248	N	N	N	N
128	20240408	100514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	429	4	2	0.94	14502961	34025	16.63	425	438	419	552	298	425	426.24	0.56	-2148	435	430	421	416	407	432	418	540	127	500	290	1	1	108008044	463	-13.00	0.91	12	0.03	-33.00	474.00	664	20231201	-35.39	351	20230403	22.22	637	-32.65	20240103	408	5.15	20240401	664	-35.39	20231201	352	21.88	20230726	0.41	N	065060	500	540 억	600248	N	N	N	N
129	20240408	090518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	438	13	2	3.06	8331229	19568	9.56	425	438	421	552	298	425	425.76	0.56	346	435	430	421	416	407	432	418	540	127	500	290	1	1	108008044	473	-13.27	0.92	12	0.02	-33.00	474.00	664	20231201	-34.04	351	20230403	24.79	637	-31.24	20240103	408	7.35	20240401	664	-34.04	20231201	352	24.43	20230726	0.41	N	065060	500	540 억	600248	N	N	N	N
130	20240405	160519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	-5	5	-1.16	85548759	204616	104.20	414	426	412	559	301	430	418.09	0.57	-18612	440	435	427	422	414	431	418	540	129	500	300	1	1	108008044	459	-12.88	0.90	12	0.19	-33.00	474.00	664	20231201	-35.99	351	20230403	21.08	637	-33.28	20240103	408	4.17	20240401	664	-35.99	20231201	352	20.74	20230726	0.41	N	065060	500	540 억	612637	N	N	N	N
131	20240405	150515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	415	-15	5	-3.49	64910791	155662	79.27	414	426	413	559	301	430	417.00	0.57	-4857	440	435	427	422	414	431	418	540	129	500	300	1	1	108008044	448	-12.58	0.88	12	0.14	-33.00	474.00	664	20231201	-37.50	351	20230403	18.23	637	-34.85	20240103	408	1.72	20240401	664	-37.50	20231201	352	17.90	20230726	0.41	N	065060	500	540 억	612637	N	N	N	N
132	20240405	140513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	417	-13	5	-3.02	54708555	131133	66.78	414	426	414	559	301	430	417.20	0.57	-7761	440	435	427	422	414	431	418	540	129	500	300	1	1	108008044	450	-12.64	0.88	12	0.12	-33.00	474.00	664	20231201	-37.20	351	20230403	18.80	637	-34.54	20240103	408	2.21	20240401	664	-37.20	20231201	352	18.47	20230726	0.41	N	065060	500	540 억	612637	N	N	N	N
133	20240405	130514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	419	-11	5	-2.56	46261219	110868	56.46	414	426	414	559	301	430	417.26	0.57	-3850	440	435	427	422	414	431	418	540	129	500	300	1	1	108008044	453	-12.70	0.88	12	0.10	-33.00	474.00	664	20231201	-36.90	351	20230403	19.37	637	-34.22	20240103	408	2.70	20240401	664	-36.90	20231201	352	19.03	20230726	0.41	N	065060	500	540 억	612637	N	N	N	N
134	20240405	120515	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	418	-12	5	-2.79	42661737	102239	52.06	414	426	414	559	301	430	417.27	0.57	-2162	440	435	427	422	414	431	418	540	129	500	300	1	1	108008044	451	-12.67	0.88	12	0.09	-33.00	474.00	664	20231201	-37.05	351	20230403	19.09	637	-34.38	20240103	408	2.45	20240401	664	-37.05	20231201	352	18.75	20230726	0.41	N	065060	500	540 억	612637	N	N	N	N
135	20240405	110518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	416	-14	5	-3.26	39185721	93902	47.82	414	426	414	559	301	430	417.30	0.57	-789	440	435	427	422	414	431	418	540	129	500	300	1	1	108008044	449	-12.61	0.88	12	0.09	-33.00	474.00	664	20231201	-37.35	351	20230403	18.52	637	-34.69	20240103	408	1.96	20240401	664	-37.35	20231201	352	18.18	20230726	0.41	N	065060	500	540 억	612637	N	N	N	N
136	20240405	100437	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-9	5	-2.09	32811033	78583	40.02	414	426	414	559	301	430	417.53	0.57	2013	440	435	427	422	414	431	418	540	129	500	300	1	1	108008044	455	-12.76	0.89	12	0.07	-33.00	474.00	664	20231201	-36.60	351	20230403	19.94	637	-33.91	20240103	408	3.19	20240401	664	-36.60	20231201	352	19.60	20230726	0.41	N	065060	500	540 억	612637	N	N	N	N
137	20240405	090510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	417	-13	5	-3.02	7453024	17941	9.14	414	426	414	559	301	430	415.42	0.57	2534	440	435	427	422	414	431	418	540	129	500	300	1	1	108008044	450	-12.64	0.88	12	0.02	-33.00	474.00	664	20231201	-37.20	351	20230403	18.80	637	-34.54	20240103	408	2.21	20240401	664	-37.20	20231201	352	18.47	20230726	0.41	N	065060	500	540 억	612637	N	N	N	N
138	20240404	160510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	430	-3	5	-0.69	83085179	196356	124.69	432	432	419	562	304	433	423.13	0.57	-3293	448	440	430	422	412	444	426	540	129	500	300	1	1	108008044	464	-13.03	0.91	12	0.18	-33.00	474.00	664	20231201	-35.24	351	20230330	22.51	637	-32.50	20240103	408	5.39	20240401	664	-35.24	20231201	352	22.16	20230726	0.27	N	065060	500	540 억	615945	N	N	N	N
139	20240404	150509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-10	5	-2.31	76800650	181672	115.37	432	432	419	562	304	433	422.74	0.57	-1121	448	440	430	422	412	444	426	540	129	500	300	1	1	108008044	457	-12.82	0.89	12	0.17	-33.00	474.00	664	20231201	-36.30	351	20230330	20.51	637	-33.59	20240103	408	3.68	20240401	664	-36.30	20231201	352	20.17	20230726	0.27	N	065060	500	540 억	615945	N	N	N	N
140	20240404	140508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-10	5	-2.31	73397086	173596	110.24	432	432	419	562	304	433	422.80	0.57	4763	448	440	430	422	412	444	426	540	129	500	300	1	1	108008044	457	-12.82	0.89	12	0.16	-33.00	474.00	664	20231201	-36.30	351	20230330	20.51	637	-33.59	20240103	408	3.68	20240401	664	-36.30	20231201	352	20.17	20230726	0.27	N	065060	500	540 억	615945	N	N	N	N
141	20240404	130505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	-8	5	-1.85	65445025	154664	98.22	432	432	419	562	304	433	423.14	0.57	4981	448	440	430	422	412	444	426	540	129	500	300	1	1	108008044	459	-12.88	0.90	12	0.14	-33.00	474.00	664	20231201	-35.99	351	20230330	21.08	637	-33.28	20240103	408	4.17	20240401	664	-35.99	20231201	352	20.74	20230726	0.27	N	065060	500	540 억	615945	N	N	N	N
142	20240404	120507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-12	5	-2.77	58222176	137567	87.36	432	432	419	562	304	433	423.23	0.57	2452	448	440	430	422	412	444	426	540	129	500	300	1	1	108008044	455	-12.76	0.89	12	0.13	-33.00	474.00	664	20231201	-36.60	351	20230330	19.94	637	-33.91	20240103	408	3.19	20240401	664	-36.60	20231201	352	19.60	20230726	0.27	N	065060	500	540 억	615945	N	N	N	N
143	20240404	110508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-11	5	-2.54	51589509	121800	77.35	432	432	419	562	304	433	423.56	0.57	1689	448	440	430	422	412	444	426	540	129	500	300	1	1	108008044	456	-12.79	0.89	12	0.11	-33.00	474.00	664	20231201	-36.45	351	20230330	20.23	637	-33.75	20240103	408	3.43	20240401	664	-36.45	20231201	352	19.89	20230726	0.27	N	065060	500	540 억	615945	N	N	N	N
144	20240404	100509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	430	-3	5	-0.69	38855514	91776	58.28	432	432	419	562	304	433	423.37	0.57	-3106	448	440	430	422	412	444	426	540	129	500	300	1	1	108008044	464	-13.03	0.91	12	0.08	-33.00	474.00	664	20231201	-35.24	351	20230330	22.51	637	-32.50	20240103	408	5.39	20240401	664	-35.24	20231201	352	22.16	20230726	0.27	N	065060	500	540 억	615945	N	N	N	N
145	20240404	090508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	-5	5	-1.15	2825003	6640	4.22	432	432	419	562	304	433	425.45	0.57	-1672	448	440	430	422	412	444	426	540	129	500	300	1	1	108008044	462	-12.97	0.90	12	0.01	-33.00	474.00	664	20231201	-35.54	351	20230330	21.94	637	-32.81	20240103	408	4.90	20240401	664	-35.54	20231201	352	21.59	20230726	0.27	N	065060	500	540 억	615945	N	N	N	N
146	20240403	160508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	433	-5	5	-1.14	67444981	157463	40.48	430	438	420	569	307	438	428.32	0.57	-3550	456	446	428	418	400	452	424	540	131	500	300	1	1	108008044	468	-13.12	0.91	12	0.15	-33.00	474.00	664	20231201	-34.79	351	20230330	23.36	637	-32.03	20240103	408	6.13	20240401	664	-34.79	20231201	351	23.36	20230403	0.26	N	065060	500	540 억	619495	N	N	N	N
147	20240403	150506	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	-14	5	-3.20	45351927	106087	27.28	430	438	420	569	307	438	427.50	0.57	1676	456	446	428	418	400	452	424	540	131	500	300	1	1	108008044	458	-12.85	0.89	12	0.10	-33.00	474.00	664	20231201	-36.14	351	20230330	20.80	637	-33.44	20240103	408	3.92	20240401	664	-36.14	20231201	351	20.80	20230403	0.26	N	065060	500	540 억	619495	N	N	N	N
148	20240403	140502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	-14	5	-3.20	42314542	98900	25.43	430	438	420	569	307	438	427.85	0.57	1316	456	446	428	418	400	452	424	540	131	500	300	1	1	108008044	458	-12.85	0.89	12	0.09	-33.00	474.00	664	20231201	-36.14	351	20230330	20.80	637	-33.44	20240103	408	3.92	20240401	664	-36.14	20231201	351	20.80	20230403	0.26	N	065060	500	540 억	619495	N	N	N	N
149	20240403	130503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	426	-12	5	-2.74	40280044	94080	24.19	430	438	420	569	307	438	428.15	0.57	2379	456	446	428	418	400	452	424	540	131	500	300	1	1	108008044	460	-12.91	0.90	12	0.09	-33.00	474.00	664	20231201	-35.84	351	20230330	21.37	637	-33.12	20240103	408	4.41	20240401	664	-35.84	20231201	351	21.37	20230403	0.26	N	065060	500	540 억	619495	N	N	N	N
150	20240403	120504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	426	-12	5	-2.74	37219428	86834	22.33	430	438	420	569	307	438	428.63	0.57	2522	456	446	428	418	400	452	424	540	131	500	300	1	1	108008044	460	-12.91	0.90	12	0.08	-33.00	474.00	664	20231201	-35.84	351	20230330	21.37	637	-33.12	20240103	408	4.41	20240401	664	-35.84	20231201	351	21.37	20230403	0.26	N	065060	500	540 억	619495	N	N	N	N
151	20240403	110503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	-13	5	-2.97	36040155	84062	21.61	430	438	420	569	307	438	428.73	0.57	2986	456	446	428	418	400	452	424	540	131	500	300	1	1	108008044	459	-12.88	0.90	12	0.08	-33.00	474.00	664	20231201	-35.99	351	20230330	21.08	637	-33.28	20240103	408	4.17	20240401	664	-35.99	20231201	351	21.08	20230403	0.26	N	065060	500	540 억	619495	N	N	N	N
152	20240403	100505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	427	-11	5	-2.51	28529730	66238	17.03	430	438	423	569	307	438	430.72	0.57	1869	456	446	428	418	400	452	424	540	131	500	300	1	1	108008044	461	-12.94	0.90	12	0.06	-33.00	474.00	664	20231201	-35.69	351	20230330	21.65	637	-32.97	20240103	408	4.66	20240401	664	-35.69	20231201	351	21.65	20230403	0.26	N	065060	500	540 억	619495	N	N	N	N
153	20240403	090505	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	429	-9	5	-2.05	10604449	24528	6.31	430	438	427	569	307	438	432.34	0.57	-2792	456	446	428	418	400	452	424	540	131	500	300	1	1	108008044	463	-13.00	0.91	12	0.02	-33.00	474.00	664	20231201	-35.39	351	20230330	22.22	637	-32.65	20240103	408	5.15	20240401	664	-35.39	20231201	351	22.22	20230403	0.26	N	065060	500	540 억	619495	N	N	N	N
154	20240402	160455	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	438	11	2	2.58	164956189	388943	59.40	427	438	410	555	299	427	424.11	0.59	-31148	467	446	427	406	387	437	397	540	128	500	290	1	1	108008044	473	-13.27	0.92	12	0.36	-33.00	474.00	664	20231201	-34.04	351	20230330	24.79	637	-31.24	20240103	408	7.35	20240401	664	-34.04	20231201	351	24.79	20230403	0.26	N	065060	500	540 억	632176	N	N	N	N
155	20240402	150502	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	426	-1	5	-0.23	151943720	358601	54.77	427	427	410	555	299	427	423.71	0.59	-31843	467	446	427	406	387	437	397	540	128	500	290	1	1	108008044	460	-12.91	0.90	12	0.33	-33.00	474.00	664	20231201	-35.84	351	20230330	21.37	637	-33.12	20240103	408	4.41	20240401	664	-35.84	20231201	351	21.37	20230403	0.26	N	065060	500	540 억	632176	N	N	N	N
156	20240402	140504	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-4	5	-0.94	123523905	291704	44.55	427	427	410	555	299	427	423.46	0.59	-36249	467	446	427	406	387	437	397	540	128	500	290	1	1	108008044	457	-12.82	0.89	12	0.27	-33.00	474.00	664	20231201	-36.30	351	20230330	20.51	637	-33.59	20240103	408	3.68	20240401	664	-36.30	20231201	351	20.51	20230403	0.26	N	065060	500	540 억	632176	N	N	N	N
157	20240402	130456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	-3	5	-0.70	116014971	273915	41.83	427	427	410	555	299	427	423.54	0.59	-32325	467	446	427	406	387	437	397	540	128	500	290	1	1	108008044	458	-12.85	0.89	12	0.25	-33.00	474.00	664	20231201	-36.14	351	20230330	20.80	637	-33.44	20240103	408	3.92	20240401	664	-36.14	20231201	351	20.80	20230403	0.26	N	065060	500	540 억	632176	N	N	N	N
158	20240402	120456	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-5	5	-1.17	106177103	250658	38.28	427	427	410	555	299	427	423.59	0.59	-34555	467	446	427	406	387	437	397	540	128	500	290	1	1	108008044	456	-12.79	0.89	12	0.23	-33.00	474.00	664	20231201	-36.45	351	20230330	20.23	637	-33.75	20240103	408	3.43	20240401	664	-36.45	20231201	351	20.23	20230403	0.26	N	065060	500	540 억	632176	N	N	N	N
159	20240402	110457	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	427	0	3	0.00	99414353	234667	35.84	427	427	410	555	299	427	423.64	0.59	-41512	467	446	427	406	387	437	397	540	128	500	290	1	1	108008044	461	-12.94	0.90	12	0.22	-33.00	474.00	664	20231201	-35.69	351	20230330	21.65	637	-32.97	20240103	408	4.66	20240401	664	-35.69	20231201	351	21.65	20230403	0.26	N	065060	500	540 억	632176	N	N	N	N
160	20240402	100458	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	419	-8	5	-1.87	48604471	115112	17.58	427	427	410	555	299	427	422.24	0.59	-36557	467	446	427	406	387	437	397	540	128	500	290	1	1	108008044	453	-12.70	0.88	12	0.11	-33.00	474.00	664	20231201	-36.90	351	20230330	19.37	637	-34.22	20240103	408	2.70	20240401	664	-36.90	20231201	351	19.37	20230403	0.26	N	065060	500	540 억	632176	N	N	N	N
161	20240402	090457	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	422	-5	5	-1.17	10250112	24257	3.70	427	427	410	555	299	427	422.56	0.59	-15484	467	446	427	406	387	437	397	540	128	500	290	1	1	108008044	456	-12.79	0.89	12	0.02	-33.00	474.00	664	20231201	-36.45	351	20230330	20.23	637	-33.75	20240103	408	3.43	20240401	664	-36.45	20231201	351	20.23	20230403	0.26	N	065060	500	540 억	632176	N	N	N	N
162	20240401	160455	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	427	-23	5	-5.11	277421558	654033	533.09	447	448	408	585	315	450	424.15	0.61	-67391	463	456	448	441	433	460	445	540	135	500	310	1	1	108008044	461	-12.94	0.90	12	0.61	-33.00	474.00	664	20231201	-35.69	345	20230327	23.77	637	-32.97	20240103	408	4.66	20240401	664	-35.69	20231201	351	21.65	20230403	0.26	N	065060	500	540 억	659017	N	N	N	N
163	20240401	150457	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	420	-30	5	-6.67	246580363	581025	473.58	447	448	408	585	315	450	424.38	0.61	-68011	463	456	448	441	433	460	445	540	135	500	310	1	1	108008044	454	-12.73	0.89	12	0.54	-33.00	474.00	664	20231201	-36.75	345	20230327	21.74	637	-34.07	20240103	408	2.94	20240401	664	-36.75	20231201	351	19.66	20230403	0.26	N	065060	500	540 억	659017	N	N	N	N
164	20240401	140454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-29	5	-6.44	210288951	494645	403.17	447	448	408	585	315	450	425.12	0.61	-58399	463	456	448	441	433	460	445	540	135	500	310	1	1	108008044	455	-12.76	0.89	12	0.46	-33.00	474.00	664	20231201	-36.60	345	20230327	22.03	637	-33.91	20240103	408	3.19	20240401	664	-36.60	20231201	351	19.94	20230403	0.26	N	065060	500	540 억	659017	N	N	N	N
165	20240401	130454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	419	-31	5	-6.89	160267433	375695	306.22	447	448	408	585	315	450	426.58	0.61	-54287	463	456	448	441	433	460	445	540	135	500	310	1	1	108008044	453	-12.70	0.88	12	0.35	-33.00	474.00	664	20231201	-36.90	345	20230327	21.45	637	-34.22	20240103	408	2.70	20240401	664	-36.90	20231201	351	19.37	20230403	0.26	N	065060	500	540 억	659017	N	N	N	N
166	20240401	120457	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	-26	5	-5.78	125303878	292569	238.47	447	448	408	585	315	450	428.28	0.61	-46424	463	456	448	441	433	460	445	540	135	500	310	1	1	108008044	458	-12.85	0.89	12	0.27	-33.00	474.00	664	20231201	-36.14	345	20230327	22.90	637	-33.44	20240103	408	3.92	20240401	664	-36.14	20231201	351	20.80	20230403	0.26	N	065060	500	540 억	659017	N	N	N	N
167	20240401	110455	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	-25	5	-5.56	105559649	246065	200.56	447	448	408	585	315	450	428.98	0.61	-34599	463	456	448	441	433	460	445	540	135	500	310	1	1	108008044	459	-12.88	0.90	12	0.23	-33.00	474.00	664	20231201	-35.99	345	20230327	23.19	637	-33.28	20240103	408	4.17	20240401	664	-35.99	20231201	351	21.08	20230403	0.26	N	065060	500	540 억	659017	N	N	N	N
168	20240401	100453	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	-22	5	-4.89	49402443	113733	92.70	447	448	408	585	315	450	434.36	0.61	-18199	463	456	448	441	433	460	445	540	135	500	310	1	1	108008044	462	-12.97	0.90	12	0.11	-33.00	474.00	664	20231201	-35.54	345	20230327	24.06	637	-32.81	20240103	408	4.90	20240401	664	-35.54	20231201	351	21.94	20230403	0.26	N	065060	500	540 억	659017	N	N	N	N
169	20240401	090454	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	-2	5	-0.44	7823185	17635	14.37	447	448	440	585	315	450	443.57	0.61	-3496	463	456	448	441	433	460	445	540	135	500	310	1	1	108008044	484	-13.58	0.95	12	0.02	-33.00	474.00	664	20231201	-32.53	345	20230327	29.86	637	-29.67	20240103	417	7.43	20240314	664	-32.53	20231201	351	27.64	20230403	0.26	N	065060	500	540 억	659017	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History