KissMeData/323230/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161129	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	662	-14	5	-2.07	472312616	708620	91.60	673	685	659	878	474	676	666.53	5.15	0	-49884	721	698	685	662	649	692	656	43	202	100	0	1	1	43272993	286	-55.17	0.61	12	1.64	-12.00	1087.00	3270	20231208	-79.76	520	20240314	27.31	2780	-76.19	20240109	520	27.31	20240314	3270	-79.76	20231208	520	27.31	20240314	0.00	N	323230	100	43 억		2227361	N	N	0	N	00	N
3	20240329	151131	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	667	-9	5	-1.33	393395848	589311	76.17	673	685	660	878	474	676	667.55	5.15	0	-28418	721	698	685	662	649	692	656	43	202	100	0	1	1	43272993	289	-55.58	0.61	12	1.36	-12.00	1087.00	3270	20231208	-79.60	520	20240314	28.27	2780	-76.01	20240109	520	28.27	20240314	3270	-79.60	20231208	520	28.27	20240314	0.00	N	323230	100	43 억		2227361	N	N	0	N	00	N
4	20240329	141126	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	670	-6	5	-0.89	380575893	570114	73.69	673	685	660	878	474	676	667.54	5.15	0	-29045	721	698	685	662	649	692	656	43	202	100	0	1	1	43272993	290	-55.83	0.62	12	1.32	-12.00	1087.00	3270	20231208	-79.51	520	20240314	28.85	2780	-75.90	20240109	520	28.85	20240314	3270	-79.51	20231208	520	28.85	20240314	0.00	N	323230	100	43 억		2227361	N	N	0	N	00	N
5	20240329	131108	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	671	-5	5	-0.74	318186909	476475	61.59	673	685	660	878	474	676	667.79	5.15	0	13159	721	698	685	662	649	692	656	43	202	100	0	1	1	43272993	290	-55.92	0.62	12	1.10	-12.00	1087.00	3270	20231208	-79.48	520	20240314	29.04	2780	-75.86	20240109	520	29.04	20240314	3270	-79.48	20231208	520	29.04	20240314	0.00	N	323230	100	43 억		2227361	N	N	0	N	00	N
6	20240329	121120	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	665	-11	5	-1.63	293004008	438833	56.72	673	685	660	878	474	676	667.69	5.15	0	10473	721	698	685	662	649	692	656	43	202	100	0	1	1	43272993	288	-55.42	0.61	12	1.01	-12.00	1087.00	3270	20231208	-79.66	520	20240314	27.88	2780	-76.08	20240109	520	27.88	20240314	3270	-79.66	20231208	520	27.88	20240314	0.00	N	323230	100	43 억		2227361	N	N	0	N	00	N
7	20240329	111106	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	675	-1	5	-0.15	255685686	383144	49.52	673	685	660	878	474	676	667.34	5.15	0	39480	721	698	685	662	649	692	656	43	202	100	0	1	1	43272993	292	-56.25	0.62	12	0.89	-12.00	1087.00	3270	20231208	-79.36	520	20240314	29.81	2780	-75.72	20240109	520	29.81	20240314	3270	-79.36	20231208	520	29.81	20240314	0.00	N	323230	100	43 억		2227361	N	N	0	N	00	N
8	20240329	101107	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	663	-13	5	-1.92	162569722	244573	31.61	673	685	660	878	474	676	664.71	5.15	0	-24183	721	698	685	662	649	692	656	43	202	100	0	1	1	43272993	287	-55.25	0.61	12	0.57	-12.00	1087.00	3270	20231208	-79.72	520	20240314	27.50	2780	-76.15	20240109	520	27.50	20240314	3270	-79.72	20231208	520	27.50	20240314	0.00	N	323230	100	43 억		2227361	N	N	0	N	00	N
9	20240329	091107	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	670	-6	5	-0.89	12568527	18791	2.43	673	685	665	878	474	676	668.86	5.15	0	-16844	721	698	685	662	649	692	656	43	202	100	0	1	1	43272993	290	-55.83	0.62	12	0.04	-12.00	1087.00	3270	20231208	-79.51	520	20240314	28.85	2780	-75.90	20240109	520	28.85	20240314	3270	-79.51	20231208	520	28.85	20240314	0.00	N	323230	100	43 억		2227361	N	N	0	N	00	N
10	20240328	161114	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	676	-15	5	-2.17	524714035	765011	49.18	700	708	672	898	484	691	685.89	5.50	0	-169913	747	718	692	663	637	733	678	43	207	100	0	1	1	43272993	293	-56.33	0.62	12	1.77	-12.00	1087.00	3270	20231208	-79.33	520	20240314	30.00	2780	-75.68	20240109	520	30.00	20240314	3270	-79.33	20231208	520	30.00	20240314	0.00	N	323230	100	43 억		2377895	N	N	0	N	00	N
11	20240328	151115	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	678	-13	5	-1.88	501667458	731000	46.99	700	708	672	898	484	691	686.28	5.50	0	-154604	747	718	692	663	637	733	678	43	207	100	0	1	1	43272993	293	-56.50	0.62	12	1.69	-12.00	1087.00	3270	20231208	-79.27	520	20240314	30.38	2780	-75.61	20240109	520	30.38	20240314	3270	-79.27	20231208	520	30.38	20240314	0.00	N	323230	100	43 억		2377895	N	N	0	N	00	N
12	20240328	141102	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	681	-10	5	-1.45	441236172	641797	41.26	700	708	676	898	484	691	687.50	5.50	0	-133337	747	718	692	663	637	733	678	43	207	100	0	1	1	43272993	295	-56.75	0.63	12	1.48	-12.00	1087.00	3270	20231208	-79.17	520	20240314	30.96	2780	-75.50	20240109	520	30.96	20240314	3270	-79.17	20231208	520	30.96	20240314	0.00	N	323230	100	43 억		2377895	N	N	0	N	00	N
13	20240328	131102	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	682	-9	5	-1.30	331595159	480241	30.87	700	708	679	898	484	691	690.48	5.50	0	-28042	747	718	692	663	637	733	678	43	207	100	0	1	1	43272993	295	-56.83	0.63	12	1.11	-12.00	1087.00	3270	20231208	-79.14	520	20240314	31.15	2780	-75.47	20240109	520	31.15	20240314	3270	-79.14	20231208	520	31.15	20240314	0.00	N	323230	100	43 억		2377895	N	N	0	N	00	N
14	20240328	121106	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	687	-4	5	-0.58	279839722	404583	26.01	700	708	679	898	484	691	691.67	5.50	0	7119	747	718	692	663	637	733	678	43	207	100	0	1	1	43272993	297	-57.25	0.63	12	0.93	-12.00	1087.00	3270	20231208	-78.99	520	20240314	32.12	2780	-75.29	20240109	520	32.12	20240314	3270	-78.99	20231208	520	32.12	20240314	0.00	N	323230	100	43 억		2377895	N	N	0	N	00	N
15	20240328	111111	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	703	12	2	1.74	218886619	316190	20.33	700	708	679	898	484	691	692.26	5.50	0	39559	747	718	692	663	637	733	678	43	207	100	0	1	1	43272993	304	-58.58	0.65	12	0.73	-12.00	1087.00	3270	20231208	-78.50	520	20240314	35.19	2780	-74.71	20240109	520	35.19	20240314	3270	-78.50	20231208	520	35.19	20240314	0.00	N	323230	100	43 억		2377895	N	N	0	N	00	N
16	20240328	101120	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	701	10	2	1.45	148552993	215580	13.86	700	706	679	898	484	691	689.09	5.50	0	31310	747	718	692	663	637	733	678	43	207	100	0	1	1	43272993	303	-58.42	0.64	12	0.50	-12.00	1087.00	3270	20231208	-78.56	520	20240314	34.81	2780	-74.78	20240109	520	34.81	20240314	3270	-78.56	20231208	520	34.81	20240314	0.00	N	323230	100	43 억		2377895	N	N	0	N	00	N
17	20240328	091124	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	695	4	2	0.58	23489666	33856	2.18	700	706	690	898	484	691	693.81	5.50	0	3062	747	718	692	663	637	733	678	43	207	100	0	1	1	43272993	301	-57.92	0.64	12	0.08	-12.00	1087.00	3270	20231208	-78.75	520	20240314	33.65	2780	-75.00	20240109	520	33.65	20240314	3270	-78.75	20231208	520	33.65	20240314	0.00	N	323230	100	43 억		2377895	N	N	0	N	00	N
18	20240327	161120	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	691	5	2	0.73	1068298080	1555472	81.52	672	721	666	891	481	686	686.80	5.65	0	-137301	743	714	675	646	607	695	627	43	205	100	0	1	1	43272993	299	-57.58	0.64	12	3.59	-12.00	1087.00	3270	20231208	-78.87	520	20240314	32.88	2780	-75.14	20240109	520	32.88	20240314	3270	-78.87	20231208	520	32.88	20240314	0.00	N	323230	100	43 억		2446923	N	N	0	N	00	N
19	20240327	151119	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	695	9	2	1.31	1042819805	1518650	79.59	672	721	666	891	481	686	686.68	5.65	0	-135555	743	714	675	646	607	695	627	43	205	100	0	1	1	43272993	301	-57.92	0.64	12	3.51	-12.00	1087.00	3270	20231208	-78.75	520	20240314	33.65	2780	-75.00	20240109	520	33.65	20240314	3270	-78.75	20231208	520	33.65	20240314	0.00	N	323230	100	43 억		2446923	N	N	0	N	00	N
20	20240327	141119	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	692	6	2	0.87	923495288	1346619	70.57	672	721	666	891	481	686	685.79	5.65	0	-144445	743	714	675	646	607	695	627	43	205	100	0	1	1	43272993	299	-57.67	0.64	12	3.11	-12.00	1087.00	3270	20231208	-78.84	520	20240314	33.08	2780	-75.11	20240109	520	33.08	20240314	3270	-78.84	20231208	520	33.08	20240314	0.00	N	323230	100	43 억		2446923	N	N	0	N	00	N
21	20240327	131117	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	686	0	3	0.00	873559025	1274442	66.79	672	721	666	891	481	686	685.44	5.65	0	-161525	743	714	675	646	607	695	627	43	205	100	0	1	1	43272993	297	-57.17	0.63	12	2.95	-12.00	1087.00	3270	20231208	-79.02	520	20240314	31.92	2780	-75.32	20240109	520	31.92	20240314	3270	-79.02	20231208	520	31.92	20240314	0.00	N	323230	100	43 억		2446923	N	N	0	N	00	N
22	20240327	121118	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	687	1	2	0.15	414659771	612470	32.10	672	698	666	891	481	686	677.03	5.65	0	-80033	743	714	675	646	607	695	627	43	205	100	0	1	1	43272993	297	-57.25	0.63	12	1.42	-12.00	1087.00	3270	20231208	-78.99	520	20240314	32.12	2780	-75.29	20240109	520	32.12	20240314	3270	-78.99	20231208	520	32.12	20240314	0.00	N	323230	100	43 억		2446923	N	N	0	N	00	N
23	20240327	111118	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	678	-8	5	-1.17	369788364	546744	28.65	672	698	666	891	481	686	676.35	5.65	0	-104299	743	714	675	646	607	695	627	43	205	100	0	1	1	43272993	293	-56.50	0.62	12	1.26	-12.00	1087.00	3270	20231208	-79.27	520	20240314	30.38	2780	-75.61	20240109	520	30.38	20240314	3270	-79.27	20231208	520	30.38	20240314	0.00	N	323230	100	43 억		2446923	N	N	0	N	00	N
24	20240327	101115	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	677	-9	5	-1.31	303484034	448657	23.51	672	698	666	891	481	686	676.43	5.65	0	-54450	743	714	675	646	607	695	627	43	205	100	0	1	1	43272993	293	-56.42	0.62	12	1.04	-12.00	1087.00	3270	20231208	-79.30	520	20240314	30.19	2780	-75.65	20240109	520	30.19	20240314	3270	-79.30	20231208	520	30.19	20240314	0.00	N	323230	100	43 억		2446923	N	N	0	N	00	N
25	20240327	091122	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	673	-13	5	-1.90	54548972	81119	4.25	672	682	668	891	481	686	672.46	5.65	0	-3254	743	714	675	646	607	695	627	43	205	100	0	1	1	43272993	291	-56.08	0.62	12	0.19	-12.00	1087.00	3270	20231208	-79.42	520	20240314	29.42	2780	-75.79	20240109	520	29.42	20240314	3270	-79.42	20231208	520	29.42	20240314	0.00	N	323230	100	43 억		2446923	N	N	0	N	00	N
26	20240326	161012	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	686	-19	5	-2.70	1281711608	1874350	55.98	699	704	636	916	494	705	683.82	5.99	0	-179737	793	748	712	667	631	771	690	43	211	100	0	1	1	43272993	297	-57.17	0.63	12	4.33	-12.00	1087.00	3270	20231208	-79.02	520	20240314	31.92	2780	-75.32	20240109	520	31.92	20240314	3270	-79.02	20231208	520	31.92	20240314	0.00	N	323230	100	43 억		2590228	N	N	0	N	00	N
27	20240326	151106	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	695	-10	5	-1.42	1219709669	1784632	53.30	699	704	636	916	494	705	683.45	5.99	0	-168731	793	748	712	667	631	771	690	43	211	100	0	1	1	43272993	301	-57.92	0.64	12	4.12	-12.00	1087.00	3270	20231208	-78.75	520	20240314	33.65	2780	-75.00	20240109	520	33.65	20240314	3270	-78.75	20231208	520	33.65	20240314	0.00	N	323230	100	43 억		2590228	N	N	0	N	00	N
28	20240326	141102	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	675	-30	5	-4.26	1079361166	1578878	47.15	699	704	636	916	494	705	683.63	5.99	0	-138820	793	748	712	667	631	771	690	43	211	100	0	1	1	43272993	292	-56.25	0.62	12	3.65	-12.00	1087.00	3270	20231208	-79.36	520	20240314	29.81	2780	-75.72	20240109	520	29.81	20240314	3270	-79.36	20231208	520	29.81	20240314	0.00	N	323230	100	43 억		2590228	N	N	0	N	00	N
29	20240326	131058	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	687	-18	5	-2.55	1029144975	1505083	44.95	699	704	636	916	494	705	683.78	5.99	0	-134549	793	748	712	667	631	771	690	43	211	100	0	1	1	43272993	297	-57.25	0.63	12	3.48	-12.00	1087.00	3270	20231208	-78.99	520	20240314	32.12	2780	-75.29	20240109	520	32.12	20240314	3270	-78.99	20231208	520	32.12	20240314	0.00	N	323230	100	43 억		2590228	N	N	0	N	00	N
30	20240326	121057	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	690	-15	5	-2.13	860305075	1257846	37.56	699	704	636	916	494	705	683.95	5.99	0	-58037	793	748	712	667	631	771	690	43	211	100	0	1	1	43272993	299	-57.50	0.63	12	2.91	-12.00	1087.00	3270	20231208	-78.90	520	20240314	32.69	2780	-75.18	20240109	520	32.69	20240314	3270	-78.90	20231208	520	32.69	20240314	0.00	N	323230	100	43 억		2590228	N	N	0	N	00	N
31	20240326	111053	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	695	-10	5	-1.42	780967977	1143275	34.14	699	704	636	916	494	705	683.10	5.99	0	-54722	793	748	712	667	631	771	690	43	211	100	0	1	1	43272993	301	-57.92	0.64	12	2.64	-12.00	1087.00	3270	20231208	-78.75	520	20240314	33.65	2780	-75.00	20240109	520	33.65	20240314	3270	-78.75	20231208	520	33.65	20240314	0.00	N	323230	100	43 억		2590228	N	N	0	N	00	N
32	20240326	101104	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	676	-29	5	-4.11	608065101	893676	26.69	699	699	636	916	494	705	680.41	5.99	0	-106329	793	748	712	667	631	771	690	43	211	100	0	1	1	43272993	293	-56.33	0.62	12	2.07	-12.00	1087.00	3270	20231208	-79.33	520	20240314	30.00	2780	-75.68	20240109	520	30.00	20240314	3270	-79.33	20231208	520	30.00	20240314	0.00	N	323230	100	43 억		2590228	N	N	0	N	00	N
33	20240326	091106	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	690	-15	5	-2.13	293989472	432157	12.91	699	699	636	916	494	705	680.28	5.99	0	-16331	793	748	712	667	631	771	690	43	211	100	0	1	1	43272993	299	-57.50	0.63	12	1.00	-12.00	1087.00	3270	20231208	-78.90	520	20240314	32.69	2780	-75.18	20240109	520	32.69	20240314	3270	-78.90	20231208	520	32.69	20240314	0.00	N	323230	100	43 억		2590228	N	N	0	N	00	N
34	20240325	161142	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	705	15	2	2.17	2401680677	3332634	112.76	685	757	676	897	483	690	720.67	5.44	0	234868	751	720	675	644	599	728	652	43	207	100	0	1	1	43272993	305	-58.75	0.65	12	7.70	-12.00	1087.00	3270	20231208	-78.44	520	20240314	35.58	2780	-74.64	20240109	520	35.58	20240314	3270	-78.44	20231208	520	35.58	20240314	0.06	N	323230	100	43 억		2355911	N	N	0	N	00	N
35	20240325	151147	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	694	4	2	0.58	2292305669	3177130	107.49	685	757	676	897	483	690	721.50	5.44	0	223842	751	720	675	644	599	728	652	43	207	100	0	1	1	43272993	300	-57.83	0.64	12	7.34	-12.00	1087.00	3270	20231208	-78.78	520	20240314	33.46	2780	-75.04	20240109	520	33.46	20240314	3270	-78.78	20231208	520	33.46	20240314	0.06	N	323230	100	43 억		2355911	N	N	0	N	00	N
36	20240325	141144	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	726	36	2	5.22	1860221565	2569032	86.92	685	757	676	897	483	690	724.09	5.44	0	299128	751	720	675	644	599	728	652	43	207	100	0	1	1	43272993	314	-60.50	0.67	12	5.94	-12.00	1087.00	3270	20231208	-77.80	520	20240314	39.62	2780	-73.88	20240109	520	39.62	20240314	3270	-77.80	20231208	520	39.62	20240314	0.06	N	323230	100	43 억		2355911	N	N	0	N	00	N
37	20240325	131143	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	737	47	2	6.81	1349864588	1884115	63.75	685	745	676	897	483	690	716.44	5.44	0	358898	751	720	675	644	599	728	652	43	207	100	0	1	1	43272993	319	-61.42	0.68	12	4.35	-12.00	1087.00	3270	20231208	-77.46	520	20240314	41.73	2780	-73.49	20240109	520	41.73	20240314	3270	-77.46	20231208	520	41.73	20240314	0.06	N	323230	100	43 억		2355911	N	N	0	N	00	N
38	20240325	121146	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	722	32	2	4.64	1212678003	1696745	57.41	685	745	676	897	483	690	714.71	5.44	0	334572	751	720	675	644	599	728	652	43	207	100	0	1	1	43272993	312	-60.17	0.66	12	3.92	-12.00	1087.00	3270	20231208	-77.92	520	20240314	38.85	2780	-74.03	20240109	520	38.85	20240314	3270	-77.92	20231208	520	38.85	20240314	0.06	N	323230	100	43 억		2355911	N	N	0	N	00	N
39	20240325	111145	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	723	33	2	4.78	1117119848	1565319	52.96	685	745	676	897	483	690	713.67	5.44	0	310340	751	720	675	644	599	728	652	43	207	100	0	1	1	43272993	313	-60.25	0.67	12	3.62	-12.00	1087.00	3270	20231208	-77.89	520	20240314	39.04	2780	-73.99	20240109	520	39.04	20240314	3270	-77.89	20231208	520	39.04	20240314	0.06	N	323230	100	43 억		2355911	N	N	0	N	00	N
40	20240325	101144	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	709	19	2	2.75	857712093	1207269	40.85	685	745	676	897	483	690	710.46	5.44	0	225932	751	720	675	644	599	728	652	43	207	100	0	1	1	43272993	307	-59.08	0.65	12	2.79	-12.00	1087.00	3270	20231208	-78.32	520	20240314	36.35	2780	-74.50	20240109	520	36.35	20240314	3270	-78.32	20231208	520	36.35	20240314	0.06	N	323230	100	43 억		2355911	N	N	0	N	00	N
41	20240325	091148	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	710	20	2	2.90	184429429	266209	9.01	685	710	676	897	483	690	692.80	5.44	0	20364	751	720	675	644	599	728	652	43	207	100	0	1	1	43272993	307	-59.17	0.65	12	0.62	-12.00	1087.00	3270	20231208	-78.29	520	20240314	36.54	2780	-74.46	20240109	520	36.54	20240314	3270	-78.29	20231208	520	36.54	20240314	0.06	N	323230	100	43 억		2355911	N	N	0	N	00	N
42	20240322	161146	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	690	-19	5	-2.68	1967808305	2921033	131.99	690	706	630	921	497	709	673.59	5.84	0	-250954	743	725	696	678	649	735	688	43	212	100	0	1	1	43272993	299	-57.50	0.63	12	6.75	-12.00	1087.00	3270	20231208	-78.90	520	20240314	32.69	2780	-75.18	20240109	520	32.69	20240314	3270	-78.90	20231208	520	32.69	20240314	0.06	N	323230	100	43 억		2526753	N	N	0	N	00	N
43	20240322	151149	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	689	-20	5	-2.82	1872638631	2782799	125.75	690	706	630	921	497	709	672.93	5.84	0	-251772	743	725	696	678	649	735	688	43	212	100	0	1	1	43272993	298	-57.42	0.63	12	6.43	-12.00	1087.00	3270	20231208	-78.93	520	20240314	32.50	2780	-75.22	20240109	520	32.50	20240314	3270	-78.93	20231208	520	32.50	20240314	0.06	N	323230	100	43 억		2526753	N	N	0	N	00	N
44	20240322	141136	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	685	-24	5	-3.39	1769493724	2632146	118.94	690	706	630	921	497	709	672.26	5.84	0	-247635	743	725	696	678	649	735	688	43	212	100	0	1	1	43272993	296	-57.08	0.63	12	6.08	-12.00	1087.00	3270	20231208	-79.05	520	20240314	31.73	2780	-75.36	20240109	520	31.73	20240314	3270	-79.05	20231208	520	31.73	20240314	0.06	N	323230	100	43 억		2526753	N	N	0	N	00	N
45	20240322	131142	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	694	-15	5	-2.12	1642071902	2447141	110.58	690	706	630	921	497	709	671.02	5.84	0	-219353	743	725	696	678	649	735	688	43	212	100	0	1	1	43272993	300	-57.83	0.64	12	5.66	-12.00	1087.00	3270	20231208	-78.78	520	20240314	33.46	2780	-75.04	20240109	520	33.46	20240314	3270	-78.78	20231208	520	33.46	20240314	0.06	N	323230	100	43 억		2526753	N	N	0	N	00	N
46	20240322	121138	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	691	-18	5	-2.54	1550858052	2315478	104.63	690	706	630	921	497	709	669.78	5.84	0	-226782	743	725	696	678	649	735	688	43	212	100	0	1	1	43272993	299	-57.58	0.64	12	5.35	-12.00	1087.00	3270	20231208	-78.87	520	20240314	32.88	2780	-75.14	20240109	520	32.88	20240314	3270	-78.87	20231208	520	32.88	20240314	0.06	N	323230	100	43 억		2526753	N	N	0	N	00	N
47	20240322	111146	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	681	-28	5	-3.95	1467380209	2194163	99.15	690	706	630	921	497	709	668.77	5.84	0	-269159	743	725	696	678	649	735	688	43	212	100	0	1	1	43272993	295	-56.75	0.63	12	5.07	-12.00	1087.00	3270	20231208	-79.17	520	20240314	30.96	2780	-75.50	20240109	520	30.96	20240314	3270	-79.17	20231208	520	30.96	20240314	0.06	N	323230	100	43 억		2526753	N	N	0	N	00	N
48	20240322	101137	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	686	-23	5	-3.24	1233075288	1850166	83.60	690	706	630	921	497	709	666.47	5.84	0	-311280	743	725	696	678	649	735	688	43	212	100	0	1	1	43272993	297	-57.17	0.63	12	4.28	-12.00	1087.00	3270	20231208	-79.02	520	20240314	31.92	2780	-75.32	20240109	520	31.92	20240314	3270	-79.02	20231208	520	31.92	20240314	0.06	N	323230	100	43 억		2526753	N	N	0	N	00	N
49	20240322	091137	51	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	645	-64	5	-9.03	663625032	997890	45.09	690	700	630	921	497	709	665.03	5.84	0	-154125	743	725	696	678	649	735	688	43	212	100	0	1	1	43272993	279	-53.75	0.59	12	2.31	-12.00	1087.00	3270	20231208	-80.28	520	20240314	24.04	2780	-76.80	20240109	520	24.04	20240314	3270	-80.28	20231208	520	24.04	20240314	0.06	N	323230	100	43 억		2526753	N	N	0	N	00	N
50	20240321	161141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	709	16	2	2.31	1520897651	2213020	24.37	691	714	667	900	486	693	687.23	6.16	0	-178539	789	741	661	613	533	765	637	43	207	100	410	1	1	43272993	307	-59.08	0.65	12	5.11	-12.00	1087.00	3270	20231208	-78.32	520	20240314	36.35	2780	-74.50	20240109	520	36.35	20240314	3270	-78.32	20231208	520	36.35	20240314	0.06	N	323230	100	43 억		2666001	N	N	0	N	00	N
51	20240321	151137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	708	15	2	2.16	1454886233	2119702	23.34	691	714	667	900	486	693	686.36	6.16	0	-168988	789	741	661	613	533	765	637	43	207	100	410	1	1	43272993	306	-59.00	0.65	12	4.90	-12.00	1087.00	3270	20231208	-78.35	520	20240314	36.15	2780	-74.53	20240109	520	36.15	20240314	3270	-78.35	20231208	520	36.15	20240314	0.06	N	323230	100	43 억		2666001	N	N	0	N	00	N
52	20240321	141136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	694	1	2	0.14	1267497746	1852594	20.40	691	714	667	900	486	693	684.17	6.16	0	-156104	789	741	661	613	533	765	637	43	207	100	410	1	1	43272993	300	-57.83	0.64	12	4.28	-12.00	1087.00	3270	20231208	-78.78	520	20240314	33.46	2780	-75.04	20240109	520	33.46	20240314	3270	-78.78	20231208	520	33.46	20240314	0.06	N	323230	100	43 억		2666001	N	N	0	N	00	N
53	20240321	131125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	682	-11	5	-1.59	918381720	1352742	14.90	691	695	667	900	486	693	678.90	6.16	0	-146068	789	741	661	613	533	765	637	43	207	100	410	1	1	43272993	295	-56.83	0.63	12	3.13	-12.00	1087.00	3270	20231208	-79.14	520	20240314	31.15	2780	-75.47	20240109	520	31.15	20240314	3270	-79.14	20231208	520	31.15	20240314	0.06	N	323230	100	43 억		2666001	N	N	0	N	00	N
54	20240321	121140	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	683	-10	5	-1.44	831094333	1225142	13.49	691	695	667	900	486	693	678.36	6.16	0	-175276	789	741	661	613	533	765	637	43	207	100	410	1	1	43272993	296	-56.92	0.63	12	2.83	-12.00	1087.00	3270	20231208	-79.11	520	20240314	31.35	2780	-75.43	20240109	520	31.35	20240314	3270	-79.11	20231208	520	31.35	20240314	0.06	N	323230	100	43 억		2666001	N	N	0	N	00	N
55	20240321	111136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	680	-13	5	-1.88	733204052	1080596	11.90	691	695	667	900	486	693	678.52	6.16	0	-168878	789	741	661	613	533	765	637	43	207	100	410	1	1	43272993	294	-56.67	0.63	12	2.50	-12.00	1087.00	3270	20231208	-79.20	520	20240314	30.77	2780	-75.54	20240109	520	30.77	20240314	3270	-79.20	20231208	520	30.77	20240314	0.06	N	323230	100	43 억		2666001	N	N	0	N	00	N
56	20240321	101139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	687	-6	5	-0.87	576790083	851785	9.38	691	695	667	900	486	693	677.15	6.16	0	-75622	789	741	661	613	533	765	637	43	207	100	410	1	1	43272993	297	-57.25	0.63	12	1.97	-12.00	1087.00	3270	20231208	-78.99	520	20240314	32.12	2780	-75.29	20240109	520	32.12	20240314	3270	-78.99	20231208	520	32.12	20240314	0.06	N	323230	100	43 억		2666001	N	N	0	N	00	N
57	20240321	091145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	678	-15	5	-2.16	270185095	397247	4.37	691	691	669	900	486	693	680.14	6.16	0	-90856	789	741	661	613	533	765	637	43	207	100	410	1	1	43272993	293	-56.50	0.62	12	0.92	-12.00	1087.00	3270	20231208	-79.27	520	20240314	30.38	2780	-75.61	20240109	520	30.38	20240314	3270	-79.27	20231208	520	30.38	20240314	0.06	N	323230	100	43 억		2666001	N	N	0	N	00	N
58	20240320	161124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	693	113	2	19.48	5955350976	9041812	578.35	581	709	581	754	406	580	658.64	4.70	0	818596	625	602	576	553	527	589	540	43	174	100	340	1	1	43272993	300	-57.75	0.64	12	20.89	-12.00	1087.00	3270	20231208	-78.81	520	20240314	33.27	2780	-75.07	20240109	520	33.27	20240314	3270	-78.81	20231208	520	33.27	20240314	0.06	N	323230	100	43 억		2031684	N	N	0	N	00	N
59	20240320	151129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	691	111	2	19.14	5743875151	8737015	558.85	581	709	581	754	406	580	657.42	4.70	0	845237	625	602	576	553	527	589	540	43	174	100	340	1	1	43272993	299	-57.58	0.64	12	20.19	-12.00	1087.00	3270	20231208	-78.87	520	20240314	32.88	2780	-75.14	20240109	520	32.88	20240314	3270	-78.87	20231208	520	32.88	20240314	0.06	N	323230	100	43 억		2031684	N	N	0	N	00	N
60	20240320	141134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	687	107	2	18.45	5232668638	7994019	511.33	581	709	581	754	406	580	654.57	4.70	0	797697	625	602	576	553	527	589	540	43	174	100	340	1	1	43272993	297	-57.25	0.63	12	18.47	-12.00	1087.00	3270	20231208	-78.99	520	20240314	32.12	2780	-75.29	20240109	520	32.12	20240314	3270	-78.99	20231208	520	32.12	20240314	0.06	N	323230	100	43 억		2031684	N	N	0	N	00	N
61	20240320	131135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	663	83	2	14.31	4926235775	7538042	482.16	581	709	581	754	406	580	653.52	4.70	0	651501	625	602	576	553	527	589	540	43	174	100	340	1	1	43272993	287	-55.25	0.61	12	17.42	-12.00	1087.00	3270	20231208	-79.72	520	20240314	27.50	2780	-76.15	20240109	520	27.50	20240314	3270	-79.72	20231208	520	27.50	20240314	0.06	N	323230	100	43 억		2031684	N	N	0	N	00	N
62	20240320	121127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	652	72	2	12.41	3213152379	5003815	320.06	581	677	581	754	406	580	642.14	4.70	0	494352	625	602	576	553	527	589	540	43	174	100	340	1	1	43272993	282	-54.33	0.60	12	11.56	-12.00	1087.00	3270	20231208	-80.06	520	20240314	25.38	2780	-76.55	20240109	520	25.38	20240314	3270	-80.06	20231208	520	25.38	20240314	0.06	N	323230	100	43 억		2031684	N	N	0	N	00	N
63	20240320	111129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	69	2	11.90	2868255488	4472575	286.08	581	677	581	754	406	580	641.30	4.70	0	513240	625	602	576	553	527	589	540	43	174	100	340	1	1	43272993	281	-54.08	0.60	12	10.34	-12.00	1087.00	3270	20231208	-80.15	520	20240314	24.81	2780	-76.65	20240109	520	24.81	20240314	3270	-80.15	20231208	520	24.81	20240314	0.06	N	323230	100	43 억		2031684	N	N	0	N	00	N
64	20240320	101122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	647	67	2	11.55	2268133826	3560959	227.77	581	677	581	754	406	580	636.95	4.70	0	442721	625	602	576	553	527	589	540	43	174	100	340	1	1	43272993	280	-53.92	0.60	12	8.23	-12.00	1087.00	3270	20231208	-80.21	520	20240314	24.42	2780	-76.73	20240109	520	24.42	20240314	3270	-80.21	20231208	520	24.42	20240314	0.06	N	323230	100	43 억		2031684	N	N	0	N	00	N
65	20240320	091128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	612	32	2	5.52	174029498	289147	18.49	581	615	581	754	406	580	601.88	4.70	0	-59423	625	602	576	553	527	589	540	43	174	100	340	1	1	43272993	265	-51.00	0.56	12	0.67	-12.00	1087.00	3270	20231208	-81.28	520	20240314	17.69	2780	-77.99	20240109	520	17.69	20240314	3270	-81.28	20231208	520	17.69	20240314	0.06	N	323230	100	43 억		2031684	N	N	0	N	00	N
66	20240319	161115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	580	-7	5	-1.19	881900373	1537776	103.72	586	599	550	763	411	587	573.46	4.49	0	92356	636	611	599	574	562	605	568	43	176	100	350	1	1	43272993	251	-48.33	0.53	12	3.55	-12.00	1087.00	3270	20231208	-82.26	520	20240314	11.54	2780	-79.14	20240109	520	11.54	20240314	3270	-82.26	20231208	520	11.54	20240314	0.06	N	323230	100	43 억		1942090	N	N	0	N	00	N
67	20240319	151127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	574	-13	5	-2.21	849781528	1482203	99.97	586	599	550	763	411	587	573.32	4.49	0	83318	636	611	599	574	562	605	568	43	176	100	350	1	1	43272993	248	-47.83	0.53	12	3.43	-12.00	1087.00	3270	20231208	-82.45	520	20240314	10.38	2780	-79.35	20240109	520	10.38	20240314	3270	-82.45	20231208	520	10.38	20240314	0.06	N	323230	100	43 억		1942090	N	N	0	N	00	N
68	20240319	141125	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	577	-10	5	-1.70	762373336	1330312	89.72	586	599	550	763	411	587	573.08	4.49	0	39627	636	611	599	574	562	605	568	43	176	100	350	1	1	43272993	250	-48.08	0.53	12	3.07	-12.00	1087.00	3270	20231208	-82.35	520	20240314	10.96	2780	-79.24	20240109	520	10.96	20240314	3270	-82.35	20231208	520	10.96	20240314	0.06	N	323230	100	43 억		1942090	N	N	0	N	00	N
69	20240319	131054	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	580	-7	5	-1.19	639728574	1118918	75.47	586	599	550	763	411	587	571.74	4.49	0	-15120	636	611	599	574	562	605	568	43	176	100	350	1	1	43272993	251	-48.33	0.53	12	2.59	-12.00	1087.00	3270	20231208	-82.26	520	20240314	11.54	2780	-79.14	20240109	520	11.54	20240314	3270	-82.26	20231208	520	11.54	20240314	0.06	N	323230	100	43 억		1942090	N	N	0	N	00	N
70	20240319	121117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	568	-19	5	-3.24	577893727	1011712	68.24	586	599	550	763	411	587	571.20	4.49	0	-21521	636	611	599	574	562	605	568	43	176	100	350	1	1	43272993	246	-47.33	0.52	12	2.34	-12.00	1087.00	3270	20231208	-82.63	520	20240314	9.23	2780	-79.57	20240109	520	9.23	20240314	3270	-82.63	20231208	520	9.23	20240314	0.06	N	323230	100	43 억		1942090	N	N	0	N	00	N
71	20240319	111123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	567	-20	5	-3.41	376537947	653807	44.10	586	599	565	763	411	587	575.92	4.49	0	-19016	636	611	599	574	562	605	568	43	176	100	350	1	1	43272993	245	-47.25	0.52	12	1.51	-12.00	1087.00	3270	20231208	-82.66	520	20240314	9.04	2780	-79.60	20240109	520	9.04	20240314	3270	-82.66	20231208	520	9.04	20240314	0.06	N	323230	100	43 억		1942090	N	N	0	N	00	N
72	20240319	101126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	578	-9	5	-1.53	207363095	357174	24.09	586	599	570	763	411	587	580.57	4.49	0	28263	636	611	599	574	562	605	568	43	176	100	350	1	1	43272993	250	-48.17	0.53	12	0.83	-12.00	1087.00	3270	20231208	-82.32	520	20240314	11.15	2780	-79.21	20240109	520	11.15	20240314	3270	-82.32	20231208	520	11.15	20240314	0.06	N	323230	100	43 억		1942090	N	N	0	N	00	N
73	20240319	091126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	575	-12	5	-2.04	43073285	74526	5.03	586	586	570	763	411	587	577.96	4.49	0	-8145	636	611	599	574	562	605	568	43	176	100	350	1	1	43272993	249	-47.92	0.53	12	0.17	-12.00	1087.00	3270	20231208	-82.42	520	20240314	10.58	2780	-79.32	20240109	520	10.58	20240314	3270	-82.42	20231208	520	10.58	20240314	0.06	N	323230	100	43 억		1942090	N	N	0	N	00	N
74	20240318	161117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	587	-23	5	-3.77	886876308	1479506	28.89	600	624	587	793	427	610	599.45	5.16	0	-306125	692	650	595	553	498	672	575	43	183	100	360	1	1	43272993	254	-48.92	0.54	12	3.42	-12.00	1087.00	3270	20231208	-82.05	520	20240314	12.88	2780	-78.88	20240109	520	12.88	20240314	3270	-82.05	20231208	520	12.88	20240314	0.06	N	323230	100	43 억		2234608	N	N	0	N	00	N
75	20240318	151118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	589	-21	5	-3.44	844107392	1406747	27.47	600	624	588	793	427	610	600.04	5.16	0	-306745	692	650	595	553	498	672	575	43	183	100	360	1	1	43272993	255	-49.08	0.54	12	3.25	-12.00	1087.00	3270	20231208	-81.99	520	20240314	13.27	2780	-78.81	20240109	520	13.27	20240314	3270	-81.99	20231208	520	13.27	20240314	0.06	N	323230	100	43 억		2234608	N	N	0	N	00	N
76	20240318	141117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	591	-19	5	-3.11	748604506	1245137	24.32	600	624	589	793	427	610	601.22	5.16	0	-250337	692	650	595	553	498	672	575	43	183	100	360	1	1	43272993	256	-49.25	0.54	12	2.88	-12.00	1087.00	3270	20231208	-81.93	520	20240314	13.65	2780	-78.74	20240109	520	13.65	20240314	3270	-81.93	20231208	520	13.65	20240314	0.06	N	323230	100	43 억		2234608	N	N	0	N	00	N
77	20240318	131116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	591	-19	5	-3.11	705438840	1172228	22.89	600	624	589	793	427	610	601.79	5.16	0	-228234	692	650	595	553	498	672	575	43	183	100	360	1	1	43272993	256	-49.25	0.54	12	2.71	-12.00	1087.00	3270	20231208	-81.93	520	20240314	13.65	2780	-78.74	20240109	520	13.65	20240314	3270	-81.93	20231208	520	13.65	20240314	0.06	N	323230	100	43 억		2234608	N	N	0	N	00	N
78	20240318	121110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	593	-17	5	-2.79	656474710	1089481	21.28	600	624	589	793	427	610	602.56	5.16	0	-197398	692	650	595	553	498	672	575	43	183	100	360	1	1	43272993	257	-49.42	0.55	12	2.52	-12.00	1087.00	3270	20231208	-81.87	520	20240314	14.04	2780	-78.67	20240109	520	14.04	20240314	3270	-81.87	20231208	520	14.04	20240314	0.06	N	323230	100	43 억		2234608	N	N	0	N	00	N
79	20240318	111120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	603	-7	5	-1.15	466093166	769470	15.03	600	624	596	793	427	610	605.73	5.16	0	-50213	692	650	595	553	498	672	575	43	183	100	360	1	1	43272993	261	-50.25	0.55	12	1.78	-12.00	1087.00	3270	20231208	-81.56	520	20240314	15.96	2780	-78.31	20240109	520	15.96	20240314	3270	-81.56	20231208	520	15.96	20240314	0.06	N	323230	100	43 억		2234608	N	N	0	N	00	N
80	20240318	101117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	604	-6	5	-0.98	368331071	607669	11.87	600	624	596	793	427	610	606.14	5.16	0	-69099	692	650	595	553	498	672	575	43	183	100	360	1	1	43272993	261	-50.33	0.56	12	1.40	-12.00	1087.00	3270	20231208	-81.53	520	20240314	16.15	2780	-78.27	20240109	520	16.15	20240314	3270	-81.53	20231208	520	16.15	20240314	0.06	N	323230	100	43 억		2234608	N	N	0	N	00	N
81	20240318	091116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	602	-8	5	-1.31	77903674	129458	2.53	600	613	596	793	427	610	601.77	5.16	0	9585	692	650	595	553	498	672	575	43	183	100	360	1	1	43272993	261	-50.17	0.55	12	0.30	-12.00	1087.00	3270	20231208	-81.59	520	20240314	15.77	2780	-78.35	20240109	520	15.77	20240314	3270	-81.59	20231208	520	15.77	20240314	0.06	N	323230	100	43 억		2234608	N	N	0	N	00	N
82	20240315	161103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	610	-24	5	-3.79	3040106558	5100009	56.02	580	637	540	824	444	634	596.09	5.13	0	24071	755	694	607	546	459	725	577	43	190	100	380	1	1	43272993	264	-50.83	0.56	12	11.79	-12.00	1087.00	3270	20231208	-81.35	520	20240314	17.31	2780	-78.06	20240109	520	17.31	20240314	3270	-81.35	20231208	520	17.31	20240314	0.06	N	323230	100	43 억		2221968	N	N	0	N	00	N
83	20240315	151033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	601	-33	5	-5.21	2939302100	4934995	54.20	580	637	540	824	444	634	595.60	5.13	0	-2814	755	694	607	546	459	725	577	43	190	100	380	1	1	43272993	260	-50.08	0.55	12	11.40	-12.00	1087.00	3270	20231208	-81.62	520	20240314	15.58	2780	-78.38	20240109	520	15.58	20240314	3270	-81.62	20231208	520	15.58	20240314	0.06	N	323230	100	43 억		2221968	N	N	0	N	00	N
84	20240315	141007	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	605	-29	5	-4.57	2688449385	4517353	49.62	580	637	540	824	444	634	595.14	5.13	0	-27151	755	694	607	546	459	725	577	43	190	100	380	1	1	43272993	262	-50.42	0.56	12	10.44	-12.00	1087.00	3270	20231208	-81.50	520	20240314	16.35	2780	-78.24	20240109	520	16.35	20240314	3270	-81.50	20231208	520	16.35	20240314	0.06	N	323230	100	43 억		2221968	N	N	0	N	00	N
85	20240315	131105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	598	-36	5	-5.68	2407194545	4044397	44.42	580	637	540	824	444	634	595.19	5.13	0	-50115	755	694	607	546	459	725	577	43	190	100	380	1	1	43272993	259	-49.83	0.55	12	9.35	-12.00	1087.00	3270	20231208	-81.71	520	20240314	15.00	2780	-78.49	20240109	520	15.00	20240314	3270	-81.71	20231208	520	15.00	20240314	0.06	N	323230	100	43 억		2221968	N	N	0	N	00	N
86	20240315	121105	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	605	-29	5	-4.57	2210873037	3715975	40.81	580	637	540	824	444	634	594.96	5.13	0	126377	755	694	607	546	459	725	577	43	190	100	380	1	1	43272993	262	-50.42	0.56	12	8.59	-12.00	1087.00	3270	20231208	-81.50	520	20240314	16.35	2780	-78.24	20240109	520	16.35	20240314	3270	-81.50	20231208	520	16.35	20240314	0.06	N	323230	100	43 억		2221968	N	N	0	N	00	N
87	20240315	111102	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	607	-27	5	-4.26	2056999962	3461221	38.02	580	637	540	824	444	634	594.30	5.13	0	173283	755	694	607	546	459	725	577	43	190	100	380	1	1	43272993	263	-50.58	0.56	12	8.00	-12.00	1087.00	3270	20231208	-81.44	520	20240314	16.73	2780	-78.17	20240109	520	16.73	20240314	3270	-81.44	20231208	520	16.73	20240314	0.06	N	323230	100	43 억		2221968	N	N	0	N	00	N
88	20240315	101107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	607	-27	5	-4.26	1813320727	3059901	33.61	580	637	540	824	444	634	592.61	5.13	0	196951	755	694	607	546	459	725	577	43	190	100	380	1	1	43272993	263	-50.58	0.56	12	7.07	-12.00	1087.00	3270	20231208	-81.44	520	20240314	16.73	2780	-78.17	20240109	520	16.73	20240314	3270	-81.44	20231208	520	16.73	20240314	0.06	N	323230	100	43 억		2221968	N	N	0	N	00	N
89	20240315	091112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	596	-38	5	-5.99	931591139	1604679	17.62	580	608	540	824	444	634	580.55	5.13	0	201198	755	694	607	546	459	725	577	43	190	100	380	1	1	43272993	258	-49.67	0.55	12	3.71	-12.00	1087.00	3270	20231208	-81.77	520	20240314	14.62	2780	-78.56	20240109	520	14.62	20240314	3270	-81.77	20231208	520	14.62	20240314	0.06	N	323230	100	43 억		2221968	N	N	0	N	00	N
90	20240314	161052	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	634	10	2	1.60	5277148402	9029695	285.84	601	668	520	811	437	624	584.39	4.82	0	132970	710	667	644	601	578	655	589	43	187	100	370	1	1	43272993	274	-52.83	0.58	12	20.87	-12.00	1087.00	3270	20231208	-80.61	520	20240314	21.92	2780	-77.19	20240109	520	21.92	20240314	3270	-80.61	20231208	520	21.92	20240314	0.06	N	323230	100	43 억		2085098	N	N	0	N	00	N
91	20240314	151058	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	628	4	2	0.64	5146495340	8823208	279.31	601	668	520	811	437	624	583.27	4.82	0	112001	710	667	644	601	578	655	589	43	187	100	370	1	1	43272993	272	-52.33	0.58	12	20.39	-12.00	1087.00	3270	20231208	-80.80	520	20240314	20.77	2780	-77.41	20240109	520	20.77	20240314	3270	-80.80	20231208	520	20.77	20240314	0.06	N	323230	100	43 억		2085098	N	N	0	N	00	N
92	20240314	141057	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	591	-33	5	-5.29	3630616467	6418592	203.19	601	609	520	811	437	624	565.60	4.82	0	258609	710	667	644	601	578	655	589	43	187	100	370	1	1	43272993	256	-49.25	0.54	12	14.83	-12.00	1087.00	3270	20231208	-81.93	520	20240314	13.65	2780	-78.74	20240109	520	13.65	20240314	3270	-81.93	20231208	520	13.65	20240314	0.06	N	323230	100	43 억		2085098	N	N	0	N	00	N
93	20240314	131055	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	570	-54	5	-8.65	3336039963	5915782	187.27	601	609	520	811	437	624	563.88	4.82	0	176054	710	667	644	601	578	655	589	43	187	100	370	1	1	43272993	247	-47.50	0.52	12	13.67	-12.00	1087.00	3270	20231208	-82.57	520	20240314	9.62	2780	-79.50	20240109	520	9.62	20240314	3270	-82.57	20231208	520	9.62	20240314	0.06	N	323230	100	43 억		2085098	N	N	0	N	00	N
94	20240314	121057	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	566	-58	5	-9.29	3167743679	5622126	177.97	601	609	520	811	437	624	563.39	4.82	0	139430	710	667	644	601	578	655	589	43	187	100	370	1	1	43272993	245	-47.17	0.52	12	12.99	-12.00	1087.00	3270	20231208	-82.69	520	20240314	8.85	2780	-79.64	20240109	520	8.85	20240314	3270	-82.69	20231208	520	8.85	20240314	0.06	N	323230	100	43 억		2085098	N	N	0	N	00	N
95	20240314	111056	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	570	-54	5	-8.65	2745101936	4880212	154.49	601	609	520	811	437	624	562.44	4.82	0	155938	710	667	644	601	578	655	589	43	187	100	370	1	1	43272993	247	-47.50	0.52	12	11.28	-12.00	1087.00	3270	20231208	-82.57	520	20240314	9.62	2780	-79.50	20240109	520	9.62	20240314	3270	-82.57	20231208	520	9.62	20240314	0.06	N	323230	100	43 억		2085098	N	N	0	N	00	N
96	20240314	101105	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	552	-72	5	-11.54	1851661504	3247294	102.80	601	609	541	811	437	624	570.14	4.82	0	-133429	710	667	644	601	578	655	589	43	187	100	370	1	1	43272993	239	-46.00	0.51	12	7.50	-12.00	1087.00	3270	20231208	-83.12	541	20240314	2.03	2780	-80.14	20240109	541	2.03	20240314	3270	-83.12	20231208	541	2.03	20240314	0.06	N	323230	100	43 억		2085098	N	N	0	N	00	N
97	20240314	091102	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	570	-54	5	-8.65	643849830	1106175	35.02	601	609	565	811	437	624	581.88	4.82	0	-15713	710	667	644	601	578	655	589	43	187	100	370	1	1	43272993	247	-47.50	0.52	12	2.56	-12.00	1087.00	3270	20231208	-82.57	565	20240314	0.88	2780	-79.50	20240109	565	0.88	20240314	3270	-82.57	20231208	565	0.88	20240314	0.06	N	323230	100	43 억		2085098	N	N	0	N	00	N
98	20240313	161043	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	624	-37	5	-5.60	1992933461	3102497	58.96	681	687	621	859	463	661	642.37	5.19	0	-212908	804	732	695	623	586	714	605	43	198	100	390	1	1	43272993	270	-52.00	0.57	12	7.17	-12.00	1087.00	3270	20231208	-80.92	611	20240311	2.13	2780	-77.55	20240109	611	2.13	20240311	3270	-80.92	20231208	611	2.13	20240311	0.06	N	323230	100	43 억		2245890	N	N	0	N	00	N
99	20240313	151048	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	631	-30	5	-4.54	1811448868	2813322	53.46	681	687	621	859	463	661	643.88	5.19	0	-143553	804	732	695	623	586	714	605	43	198	100	390	1	1	43272993	273	-52.58	0.58	12	6.50	-12.00	1087.00	3270	20231208	-80.70	611	20240311	3.27	2780	-77.30	20240109	611	3.27	20240311	3270	-80.70	20231208	611	3.27	20240311	0.06	N	323230	100	43 억		2245890	N	N	0	N	00	N
100	20240313	141045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	632	-29	5	-4.39	1531112838	2367332	44.99	681	687	621	859	463	661	646.77	5.19	0	-126241	804	732	695	623	586	714	605	43	198	100	390	1	1	43272993	273	-52.67	0.58	12	5.47	-12.00	1087.00	3270	20231208	-80.67	611	20240311	3.44	2780	-77.27	20240109	611	3.44	20240311	3270	-80.67	20231208	611	3.44	20240311	0.06	N	323230	100	43 억		2245890	N	N	0	N	00	N
101	20240313	131055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	648	-13	5	-1.97	1329408114	2050217	38.96	681	687	621	859	463	661	648.42	5.19	0	-85331	804	732	695	623	586	714	605	43	198	100	390	1	1	43272993	280	-54.00	0.60	12	4.74	-12.00	1087.00	3270	20231208	-80.18	611	20240311	6.06	2780	-76.69	20240109	611	6.06	20240311	3270	-80.18	20231208	611	6.06	20240311	0.06	N	323230	100	43 억		2245890	N	N	0	N	00	N
102	20240313	121049	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	649	-12	5	-1.82	1212989756	1869397	35.52	681	687	621	859	463	661	648.87	5.19	0	-88255	804	732	695	623	586	714	605	43	198	100	390	1	1	43272993	281	-54.08	0.60	12	4.32	-12.00	1087.00	3270	20231208	-80.15	611	20240311	6.22	2780	-76.65	20240109	611	6.22	20240311	3270	-80.15	20231208	611	6.22	20240311	0.06	N	323230	100	43 억		2245890	N	N	0	N	00	N
103	20240313	111045	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	655	-6	5	-0.91	1112222480	1713902	32.57	681	687	621	859	463	661	648.94	5.19	0	-67743	804	732	695	623	586	714	605	43	198	100	390	1	1	43272993	283	-54.58	0.60	12	3.96	-12.00	1087.00	3270	20231208	-79.97	611	20240311	7.20	2780	-76.44	20240109	611	7.20	20240311	3270	-79.97	20231208	611	7.20	20240311	0.06	N	323230	100	43 억		2245890	N	N	0	N	00	N
104	20240313	101042	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	655	-6	5	-0.91	972949442	1501053	28.52	681	687	621	859	463	661	648.18	5.19	0	-99638	804	732	695	623	586	714	605	43	198	100	390	1	1	43272993	283	-54.58	0.60	12	3.47	-12.00	1087.00	3270	20231208	-79.97	611	20240311	7.20	2780	-76.44	20240109	611	7.20	20240311	3270	-79.97	20231208	611	7.20	20240311	0.06	N	323230	100	43 억		2245890	N	N	0	N	00	N
105	20240313	091052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	647	-14	5	-2.12	417990367	633713	12.04	681	687	640	859	463	661	659.59	5.19	0	-37530	804	732	695	623	586	714	605	43	198	100	390	1	1	43272993	280	-53.92	0.60	12	1.46	-12.00	1087.00	3270	20231208	-80.21	611	20240311	5.89	2780	-76.73	20240109	611	5.89	20240311	3270	-80.21	20231208	611	5.89	20240311	0.06	N	323230	100	43 억		2245890	N	N	0	N	00	N
106	20240312	161035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	661	-19	5	-2.79	3657731565	5167655	61.22	698	767	658	884	476	680	707.86	6.25	0	-405853	796	737	674	615	552	706	584	43	204	100	400	1	1	43272993	286	-55.08	0.61	12	11.94	-12.00	1087.00	3270	20231208	-79.79	611	20240311	8.18	2780	-76.22	20240109	611	8.18	20240311	3270	-79.79	20231208	611	8.18	20240311	0.12	N	323230	100	43 억		2703923	N	N	0	N	00	N
107	20240312	151032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	662	-18	5	-2.65	3519173898	4958114	58.73	698	767	661	884	476	680	709.78	6.25	0	-396863	796	737	674	615	552	706	584	43	204	100	400	1	1	43272993	286	-55.17	0.61	12	11.46	-12.00	1087.00	3270	20231208	-79.76	611	20240311	8.35	2780	-76.19	20240109	611	8.35	20240311	3270	-79.76	20231208	611	8.35	20240311	0.12	N	323230	100	43 억		2703923	N	N	0	N	00	N
108	20240312	141023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	667	-13	5	-1.91	3310304285	4645422	55.03	698	767	661	884	476	680	712.60	6.25	0	-283914	796	737	674	615	552	706	584	43	204	100	400	1	1	43272993	289	-55.58	0.61	12	10.74	-12.00	1087.00	3270	20231208	-79.60	611	20240311	9.17	2780	-76.01	20240109	611	9.17	20240311	3270	-79.60	20231208	611	9.17	20240311	0.12	N	323230	100	43 억		2703923	N	N	0	N	00	N
109	20240312	130942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	689	9	2	1.32	3070109855	4288798	50.80	698	767	673	884	476	680	715.84	6.25	0	-202834	796	737	674	615	552	706	584	43	204	100	400	1	1	43272993	298	-57.42	0.63	12	9.91	-12.00	1087.00	3270	20231208	-78.93	611	20240311	12.77	2780	-75.22	20240109	611	12.77	20240311	3270	-78.93	20231208	611	12.77	20240311	0.12	N	323230	100	43 억		2703923	N	N	0	N	00	N
110	20240312	121036	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	684	4	2	0.59	2972618656	4146969	49.12	698	767	673	884	476	680	716.82	6.25	0	-185875	796	737	674	615	552	706	584	43	204	100	400	1	1	43272993	296	-57.00	0.63	12	9.58	-12.00	1087.00	3270	20231208	-79.08	611	20240311	11.95	2780	-75.40	20240109	611	11.95	20240311	3270	-79.08	20231208	611	11.95	20240311	0.12	N	323230	100	43 억		2703923	N	N	0	N	00	N
111	20240312	111033	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	705	25	2	3.68	2678624729	3720414	44.07	698	767	673	884	476	680	719.98	6.25	0	6153	796	737	674	615	552	706	584	43	204	100	400	1	1	43272993	305	-58.75	0.65	12	8.60	-12.00	1087.00	3270	20231208	-78.44	611	20240311	15.38	2780	-74.64	20240109	611	15.38	20240311	3270	-78.44	20231208	611	15.38	20240311	0.12	N	323230	100	43 억		2703923	N	N	0	N	00	N
112	20240312	101035	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	719	39	2	5.74	2273093003	3145883	37.27	698	767	673	884	476	680	722.56	6.25	0	143159	796	737	674	615	552	706	584	43	204	100	400	1	1	43272993	311	-59.92	0.66	12	7.27	-12.00	1087.00	3270	20231208	-78.01	611	20240311	17.68	2780	-74.14	20240109	611	17.68	20240311	3270	-78.01	20231208	611	17.68	20240311	0.12	N	323230	100	43 억		2703923	N	N	0	N	00	N
113	20240312	091032	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	704	24	2	3.53	299465003	435655	5.16	698	718	673	884	476	680	687.39	6.25	0	21940	796	737	674	615	552	706	584	43	204	100	400	1	1	43272993	305	-58.67	0.65	12	1.01	-12.00	1087.00	3270	20231208	-78.47	611	20240311	15.22	2780	-74.68	20240109	611	15.22	20240311	3270	-78.47	20231208	611	15.22	20240311	0.12	N	323230	100	43 억		2703923	N	N	0	N	00	N
114	20240311	161029	54	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	680	-55	5	-7.48	5567133962	8391872	75.04	733	733	611	955	515	735	663.38	4.67	0	688456	1033	884	793	644	553	838	598	43	220	100	440	1	1	43272993	294	-56.67	0.63	12	19.39	-12.00	1087.00	3270	20231208	-79.20	611	20240311	11.29	2780	-75.54	20240109	611	11.29	20240311	3270	-79.20	20231208	611	11.29	20240311	0.12	N	323230	100	43 억		2020113	N	N	0	N	01	N
115	20240311	151028	54	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	675	-60	5	-8.16	5409303797	8158572	72.95	733	733	611	955	515	735	663.02	4.67	0	667032	1033	884	793	644	553	838	598	43	220	100	440	1	1	43272993	292	-56.25	0.62	12	18.85	-12.00	1087.00	3270	20231208	-79.36	611	20240311	10.47	2780	-75.72	20240109	611	10.47	20240311	3270	-79.36	20231208	611	10.47	20240311	0.12	N	323230	100	43 억		2020113	N	N	0	N	01	N
116	20240311	141026	54	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	681	-54	5	-7.35	5230848434	7894302	70.59	733	733	611	955	515	735	662.60	4.67	0	648180	1033	884	793	644	553	838	598	43	220	100	440	1	1	43272993	295	-56.75	0.63	12	18.24	-12.00	1087.00	3270	20231208	-79.17	611	20240311	11.46	2780	-75.50	20240109	611	11.46	20240311	3270	-79.17	20231208	611	11.46	20240311	0.12	N	323230	100	43 억		2020113	N	N	0	N	01	N
117	20240311	131027	54	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	676	-59	5	-8.03	5066416702	7652727	68.43	733	733	611	955	515	735	662.03	4.67	0	673038	1033	884	793	644	553	838	598	43	220	100	440	1	1	43272993	293	-56.33	0.62	12	17.68	-12.00	1087.00	3270	20231208	-79.33	611	20240311	10.64	2780	-75.68	20240109	611	10.64	20240311	3270	-79.33	20231208	611	10.64	20240311	0.12	N	323230	100	43 억		2020113	N	N	0	N	01	N
118	20240311	121028	54	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	679	-56	5	-7.62	4708647085	7124440	63.70	733	733	611	955	515	735	660.91	4.67	0	636114	1033	884	793	644	553	838	598	43	220	100	440	1	1	43272993	294	-56.58	0.62	12	16.46	-12.00	1087.00	3270	20231208	-79.24	611	20240311	11.13	2780	-75.58	20240109	611	11.13	20240311	3270	-79.24	20231208	611	11.13	20240311	0.12	N	323230	100	43 억		2020113	N	N	0	N	01	N
119	20240311	111022	54	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	655	-80	5	-10.88	3746197132	5660359	50.61	733	733	611	955	515	735	661.82	4.67	0	587670	1033	884	793	644	553	838	598	43	220	100	440	1	1	43272993	283	-54.58	0.60	12	13.08	-12.00	1087.00	3270	20231208	-79.97	611	20240311	7.20	2780	-76.44	20240109	611	7.20	20240311	3270	-79.97	20231208	611	7.20	20240311	0.12	N	323230	100	43 억		2020113	N	N	0	N	01	N
120	20240311	101014	54	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	684	-51	5	-6.94	3109690742	4703469	42.06	733	733	611	955	515	735	661.14	4.67	0	563082	1033	884	793	644	553	838	598	43	220	100	440	1	1	43272993	296	-57.00	0.63	12	10.87	-12.00	1087.00	3270	20231208	-79.08	611	20240311	11.95	2780	-75.40	20240109	611	11.95	20240311	3270	-79.08	20231208	611	11.95	20240311	0.12	N	323230	100	43 억		2020113	N	N	0	N	01	N
121	20240311	091018	54	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	660	-75	5	-10.20	2002380461	3062737	27.39	733	733	611	955	515	735	653.77	4.67	0	589220	1033	884	793	644	553	838	598	43	220	100	440	1	1	43272993	286	-55.00	0.61	12	7.08	-12.00	1087.00	3270	20231208	-79.82	611	20240311	8.02	2780	-76.26	20240109	611	8.02	20240311	3270	-79.82	20231208	611	8.02	20240311	0.12	N	323230	100	43 억		2020113	N	N	0	N	01	N
122	20240308	161022	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	735	-121	5	-14.14	8536165214	10974892	278.29	858	942	702	1112	600	856	777.85	4.74	0	-17890	1112	983	891	762	670	938	717	43	256	100	510	1	1	43272993	318	-61.25	0.68	12	25.36	-12.00	1087.00	3270	20231208	-77.52	702	20240308	4.70	2780	-73.56	20240109	702	4.70	20240308	3270	-77.52	20231208	702	4.70	20240308	0.13	N	323230	100	43 억		2051500	N	N	0	N	00	N
123	20240308	151022	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	746	-110	5	-12.85	8238968758	10573388	268.11	858	942	702	1112	600	856	779.22	4.74	0	-8940	1112	983	891	762	670	938	717	43	256	100	510	1	1	43272993	323	-62.17	0.69	12	24.43	-12.00	1087.00	3270	20231208	-77.19	702	20240308	6.27	2780	-73.17	20240109	702	6.27	20240308	3270	-77.19	20231208	702	6.27	20240308	0.13	N	323230	100	43 억		2051500	N	N	0	N	00	N
124	20240308	141015	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	753	-103	5	-12.03	7448369214	9503301	240.97	858	942	702	1112	600	856	783.77	4.74	0	168660	1112	983	891	762	670	938	717	43	256	100	510	1	1	43272993	326	-62.75	0.69	12	21.96	-12.00	1087.00	3270	20231208	-76.97	702	20240308	7.26	2780	-72.91	20240109	702	7.26	20240308	3270	-76.97	20231208	702	7.26	20240308	0.13	N	323230	100	43 억		2051500	N	N	0	N	00	N
125	20240308	131011	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	748	-108	5	-12.62	6466447642	8233332	208.77	858	942	702	1112	600	856	785.40	4.74	0	432574	1112	983	891	762	670	938	717	43	256	100	510	1	1	43272993	324	-62.33	0.69	12	19.03	-12.00	1087.00	3270	20231208	-77.13	702	20240308	6.55	2780	-73.09	20240109	702	6.55	20240308	3270	-77.13	20231208	702	6.55	20240308	0.13	N	323230	100	43 억		2051500	N	N	0	N	00	N
126	20240308	121014	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	719	-137	5	-16.00	5476634758	6875983	174.35	858	942	702	1112	600	856	796.49	4.74	0	225235	1112	983	891	762	670	938	717	43	256	100	510	1	1	43272993	311	-59.92	0.66	12	15.89	-12.00	1087.00	3270	20231208	-78.01	702	20240308	2.42	2780	-74.14	20240109	702	2.42	20240308	3270	-78.01	20231208	702	2.42	20240308	0.13	N	323230	100	43 억		2051500	N	N	0	N	00	N
127	20240308	111016	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	774	-82	5	-9.58	3040547277	3585044	90.90	858	942	760	1112	600	856	848.12	4.74	0	-2338	1112	983	891	762	670	938	717	43	256	100	510	1	1	43272993	335	-64.50	0.71	12	8.28	-12.00	1087.00	3270	20231208	-76.33	737	20230615	5.02	2780	-72.16	20240109	760	1.84	20240308	3270	-76.33	20231208	737	5.02	20230615	0.13	N	323230	100	43 억		2051500	N	N	0	N	00	N
128	20240308	101011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	845	-11	5	-1.29	1904337384	2172510	55.09	858	942	838	1112	600	856	876.56	4.74	0	-128795	1112	983	891	762	670	938	717	43	256	100	510	1	1	43272993	366	-70.42	0.78	12	5.02	-12.00	1087.00	3270	20231208	-74.16	737	20230615	14.65	2780	-69.60	20240109	799	5.76	20240307	3270	-74.16	20231208	737	14.65	20230615	0.13	N	323230	100	43 억		2051500	N	N	0	N	00	N
129	20240308	091011	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	884	28	2	3.27	703543938	769725	19.52	858	942	858	1112	600	856	914.02	4.74	0	78256	1112	983	891	762	670	938	717	43	256	100	510	1	1	43272993	383	-73.67	0.81	12	1.78	-12.00	1087.00	3270	20231208	-72.97	737	20230615	19.95	2780	-68.20	20240109	799	10.64	20240307	3270	-72.97	20231208	737	19.95	20230615	0.13	N	323230	100	43 억		2051500	N	N	0	N	00	N
130	20240307	161010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	856	-158	5	-15.58	3546055737	3915593	358.08	1020	1020	799	1318	710	1014	905.71	4.58	0	68298	1130	1072	1012	954	894	1042	924	43	304	100	600	1	1	43272993	370	-71.33	0.79	12	9.05	-12.00	1087.00	3270	20231208	-73.82	737	20230615	16.15	2780	-69.21	20240109	799	7.13	20240307	3270	-73.82	20231208	737	16.15	20230615	0.13	N	323230	100	43 억		1983202	N	N	0	N	00	N
131	20240307	150952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	860	-154	5	-15.19	3273111490	3595983	328.85	1020	1020	799	1318	710	1014	910.21	4.58	0	179785	1130	1072	1012	954	894	1042	924	43	304	100	600	1	1	43272993	372	-71.67	0.79	12	8.31	-12.00	1087.00	3270	20231208	-73.70	737	20230615	16.69	2780	-69.06	20240109	799	7.63	20240307	3270	-73.70	20231208	737	16.69	20230615	0.13	N	323230	100	43 억		1983202	N	N	0	N	00	N
132	20240307	140948	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	944	-70	5	-6.90	1431077636	1461812	133.68	1020	1020	940	1318	710	1014	978.98	4.58	0	-69713	1130	1072	1012	954	894	1042	924	43	304	100	600	1	1	43272993	408	-78.67	0.87	12	3.38	-12.00	1087.00	3270	20231208	-71.13	737	20230615	28.09	2780	-66.04	20240109	811	16.40	20240223	3270	-71.13	20231208	737	28.09	20230615	0.13	N	323230	100	43 억		1983202	N	N	0	N	00	N
133	20240307	131000	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	950	-64	5	-6.31	1346026938	1372143	125.48	1020	1020	940	1318	710	1014	980.97	4.58	0	-62919	1130	1072	1012	954	894	1042	924	43	304	100	600	1	1	43272993	411	-79.17	0.87	12	3.17	-12.00	1087.00	3270	20231208	-70.95	737	20230615	28.90	2780	-65.83	20240109	811	17.14	20240223	3270	-70.95	20231208	737	28.90	20230615	0.13	N	323230	100	43 억		1983202	N	N	0	N	00	N
134	20240307	121005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	960	-54	5	-5.33	1166901756	1183593	108.24	1020	1020	940	1318	710	1014	985.90	4.58	0	-68670	1130	1072	1012	954	894	1042	924	43	304	100	600	1	1	43272993	415	-80.00	0.88	12	2.74	-12.00	1087.00	3270	20231208	-70.64	737	20230615	30.26	2780	-65.47	20240109	811	18.37	20240223	3270	-70.64	20231208	737	30.26	20230615	0.13	N	323230	100	43 억		1983202	N	N	0	N	00	N
135	20240307	111010	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	953	-61	5	-6.02	979460651	993007	90.81	1020	1020	940	1318	710	1014	986.36	4.58	0	-51384	1130	1072	1012	954	894	1042	924	43	304	100	600	1	1	43272993	412	-79.42	0.88	12	2.29	-12.00	1087.00	3270	20231208	-70.86	737	20230615	29.31	2780	-65.72	20240109	811	17.51	20240223	3270	-70.86	20231208	737	29.31	20230615	0.13	N	323230	100	43 억		1983202	N	N	0	N	00	N
136	20240307	101004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	968	-46	5	-4.54	706670506	707937	64.74	1020	1020	940	1318	710	1014	998.21	4.58	0	-79962	1130	1072	1012	954	894	1042	924	43	304	100	600	1	1	43272993	419	-80.67	0.89	12	1.64	-12.00	1087.00	3270	20231208	-70.40	737	20230615	31.34	2780	-65.18	20240109	811	19.36	20240223	3270	-70.40	20231208	737	31.34	20230615	0.13	N	323230	100	43 억		1983202	N	N	0	N	00	N
137	20240307	091005	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	983	-31	5	-3.06	83383076	83829	7.67	1020	1020	940	1318	710	1014	994.68	4.58	0	-30965	1130	1072	1012	954	894	1042	924	43	304	100	600	1	1	43272993	425	-81.92	0.90	12	0.19	-12.00	1087.00	3270	20231208	-69.94	737	20230615	33.38	2780	-64.64	20240109	811	21.21	20240223	3270	-69.94	20231208	737	33.38	20230615	0.13	N	323230	100	43 억		1983202	N	N	0	N	00	N
138	20240306	160958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1014	-38	5	-3.61	1124283461	1092492	73.54	1040	1070	952	1367	737	1052	1029.10	4.71	0	-63104	1112	1081	1048	1017	984	1097	1033	43	315	100	630	1	1	43272993	439	-84.50	0.93	12	2.52	-12.00	1087.00	3270	20231208	-68.99	737	20230615	37.58	2780	-63.53	20240109	811	25.03	20240223	3270	-68.99	20231208	737	37.58	20230615	0.13	N	323230	100	43 억		2038254	N	N	0	N	00	N
139	20240306	150959	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1010	-42	5	-3.99	1087665781	1056293	71.11	1040	1070	952	1367	737	1052	1029.70	4.71	0	-54577	1112	1081	1048	1017	984	1097	1033	43	315	100	630	1	1	43272993	437	-84.17	0.93	12	2.44	-12.00	1087.00	3270	20231208	-69.11	737	20230615	37.04	2780	-63.67	20240109	811	24.54	20240223	3270	-69.11	20231208	737	37.04	20230615	0.13	N	323230	100	43 억		2038254	N	N	0	N	00	N
140	20240306	141006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1026	-26	5	-2.47	717639143	686518	46.21	1040	1070	1012	1367	737	1052	1045.33	4.71	0	-27517	1112	1081	1048	1017	984	1097	1033	43	315	100	630	1	1	43272993	444	-85.50	0.94	12	1.59	-12.00	1087.00	3270	20231208	-68.62	737	20230615	39.21	2780	-63.09	20240109	811	26.51	20240223	3270	-68.62	20231208	737	39.21	20230615	0.13	N	323230	100	43 억		2038254	N	N	0	N	00	N
141	20240306	131006	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1049	-3	5	-0.29	599400580	572020	38.51	1040	1070	1012	1367	737	1052	1047.87	4.71	0	30623	1112	1081	1048	1017	984	1097	1033	43	315	100	630	1	1	43272993	454	-87.42	0.97	12	1.32	-12.00	1087.00	3270	20231208	-67.92	737	20230615	42.33	2780	-62.27	20240109	811	29.35	20240223	3270	-67.92	20231208	737	42.33	20230615	0.13	N	323230	100	43 억		2038254	N	N	0	N	00	N
142	20240306	121004	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1052	0	3	0.00	477845396	455961	30.69	1040	1070	1012	1367	737	1052	1048.00	4.71	0	59669	1112	1081	1048	1017	984	1097	1033	43	315	100	630	1	1	43272993	455	-87.67	0.97	12	1.05	-12.00	1087.00	3270	20231208	-67.83	737	20230615	42.74	2780	-62.16	20240109	811	29.72	20240223	3270	-67.83	20231208	737	42.74	20230615	0.13	N	323230	100	43 억		2038254	N	N	0	N	00	N
143	20240306	111002	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1061	9	2	0.86	350311256	335551	22.59	1040	1066	1012	1367	737	1052	1043.99	4.71	0	39094	1112	1081	1048	1017	984	1097	1033	43	315	100	630	1	1	43272993	459	-88.42	0.98	12	0.78	-12.00	1087.00	3270	20231208	-67.55	737	20230615	43.96	2780	-61.83	20240109	811	30.83	20240223	3270	-67.55	20231208	737	43.96	20230615	0.13	N	323230	100	43 억		2038254	N	N	0	N	00	N
144	20240306	100939	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1055	3	2	0.29	242234688	233356	15.71	1040	1061	1012	1367	737	1052	1038.05	4.71	0	15432	1112	1081	1048	1017	984	1097	1033	43	315	100	630	1	1	43272993	457	-87.92	0.97	12	0.54	-12.00	1087.00	3270	20231208	-67.74	737	20230615	43.15	2780	-62.05	20240109	811	30.09	20240223	3270	-67.74	20231208	737	43.15	20230615	0.13	N	323230	100	43 억		2038254	N	N	0	N	00	N
145	20240306	090958	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1060	8	2	0.76	90079115	87242	5.87	1040	1061	1012	1367	737	1052	1032.52	4.71	0	16108	1112	1081	1048	1017	984	1097	1033	43	315	100	630	1	1	43272993	459	-88.33	0.98	12	0.20	-12.00	1087.00	3270	20231208	-67.58	737	20230615	43.83	2780	-61.87	20240109	811	30.70	20240223	3270	-67.58	20231208	737	43.83	20230615	0.13	N	323230	100	43 억		2038254	N	N	0	N	00	N
146	20240305	160953	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1052	-1	5	-0.09	1553114437	1479259	51.27	1032	1079	1015	1368	738	1053	1049.93	5.09	0	-235257	1193	1122	1041	970	889	1158	1006	43	315	100	630	1	1	43272993	455	-87.67	0.97	12	3.42	-12.00	1087.00	3270	20231208	-67.83	737	20230615	42.74	2780	-62.16	20240109	811	29.72	20240223	3270	-67.83	20231208	737	42.74	20230615	0.13	N	323230	100	43 억		2202806	N	N	0	N	00	N
147	20240305	150952	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1040	-13	5	-1.23	1528972786	1456185	50.47	1032	1079	1015	1368	738	1053	1049.99	5.09	0	-232775	1193	1122	1041	970	889	1158	1006	43	315	100	630	1	1	43272993	450	-86.67	0.96	12	3.37	-12.00	1087.00	3270	20231208	-68.20	737	20230615	41.11	2780	-62.59	20240109	811	28.24	20240223	3270	-68.20	20231208	737	41.11	20230615	0.13	N	323230	100	43 억		2202806	N	N	0	N	00	N
148	20240305	140941	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1048	-5	5	-0.47	1225188419	1166210	40.42	1032	1079	1015	1368	738	1053	1050.57	5.09	0	-99759	1193	1122	1041	970	889	1158	1006	43	315	100	630	1	1	43272993	454	-87.33	0.96	12	2.70	-12.00	1087.00	3270	20231208	-67.95	737	20230615	42.20	2780	-62.30	20240109	811	29.22	20240223	3270	-67.95	20231208	737	42.20	20230615	0.13	N	323230	100	43 억		2202806	N	N	0	N	00	N
149	20240305	130943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1052	-1	5	-0.09	1053868356	1003053	34.76	1032	1079	1015	1368	738	1053	1050.66	5.09	0	-97889	1193	1122	1041	970	889	1158	1006	43	315	100	630	1	1	43272993	455	-87.67	0.97	12	2.32	-12.00	1087.00	3270	20231208	-67.83	737	20230615	42.74	2780	-62.16	20240109	811	29.72	20240223	3270	-67.83	20231208	737	42.74	20230615	0.13	N	323230	100	43 억		2202806	N	N	0	N	00	N
150	20240305	120946	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1064	11	2	1.04	909450622	865955	30.01	1032	1079	1015	1368	738	1053	1050.23	5.09	0	-19777	1193	1122	1041	970	889	1158	1006	43	315	100	630	1	1	43272993	460	-88.67	0.98	12	2.00	-12.00	1087.00	3270	20231208	-67.46	737	20230615	44.37	2780	-61.73	20240109	811	31.20	20240223	3270	-67.46	20231208	737	44.37	20230615	0.13	N	323230	100	43 억		2202806	N	N	0	N	00	N
151	20240305	110945	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1067	14	2	1.33	737401232	703553	24.38	1032	1079	1015	1368	738	1053	1048.11	5.09	0	-18782	1193	1122	1041	970	889	1158	1006	43	315	100	630	1	1	43272993	462	-88.92	0.98	12	1.63	-12.00	1087.00	3270	20231208	-67.37	737	20230615	44.78	2780	-61.62	20240109	811	31.57	20240223	3270	-67.37	20231208	737	44.78	20230615	0.13	N	323230	100	43 억		2202806	N	N	0	N	00	N
152	20240305	100942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1065	12	2	1.14	558852923	534635	18.53	1032	1079	1015	1368	738	1053	1045.30	5.09	0	-40534	1193	1122	1041	970	889	1158	1006	43	315	100	630	1	1	43272993	461	-88.75	0.98	12	1.24	-12.00	1087.00	3270	20231208	-67.43	737	20230615	44.50	2780	-61.69	20240109	811	31.32	20240223	3270	-67.43	20231208	737	44.50	20230615	0.13	N	323230	100	43 억		2202806	N	N	0	N	00	N
153	20240305	090943	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1043	-10	5	-0.95	94704286	91817	3.18	1032	1043	1015	1368	738	1053	1031.45	5.09	0	-16818	1193	1122	1041	970	889	1158	1006	43	315	100	630	1	1	43272993	451	-86.92	0.96	12	0.21	-12.00	1087.00	3270	20231208	-68.10	737	20230615	41.52	2780	-62.48	20240109	811	28.61	20240223	3270	-68.10	20231208	737	41.52	20230615	0.13	N	323230	100	43 억		2202806	N	N	0	N	00	N
154	20240304	160942	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1053	78	2	8.00	3011868100	2848639	139.31	975	1112	960	1267	683	975	1057.30	4.56	0	256775	1054	1014	957	917	860	1034	937	43	292	100	580	1	1	43272993	456	-87.75	0.97	12	6.58	-12.00	1087.00	3270	20231208	-67.80	737	20230615	42.88	2780	-62.12	20240109	811	29.84	20240223	3270	-67.80	20231208	737	42.88	20230615	0.13	N	323230	100	43 억		1974881	N	N	0	N	00	N
155	20240304	150937	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1058	83	2	8.51	2923766095	2764906	135.22	975	1112	960	1267	683	975	1057.46	4.56	0	264886	1054	1014	957	917	860	1034	937	43	292	100	580	1	1	43272993	458	-88.17	0.97	12	6.39	-12.00	1087.00	3270	20231208	-67.65	737	20230615	43.55	2780	-61.94	20240109	811	30.46	20240223	3270	-67.65	20231208	737	43.55	20230615	0.13	N	323230	100	43 억		1974881	N	N	0	N	00	N
156	20240304	140906	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1020	45	2	4.62	2759473735	2607906	127.54	975	1112	960	1267	683	975	1058.12	4.56	0	276880	1054	1014	957	917	860	1034	937	43	292	100	580	1	1	43272993	441	-85.00	0.94	12	6.03	-12.00	1087.00	3270	20231208	-68.81	737	20230615	38.40	2780	-63.31	20240109	811	25.77	20240223	3270	-68.81	20231208	737	38.40	20230615	0.13	N	323230	100	43 억		1974881	N	N	0	N	00	N
157	20240304	130932	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1078	103	2	10.56	2484866667	2345930	114.73	975	1112	960	1267	683	975	1059.22	4.56	0	348037	1054	1014	957	917	860	1034	937	43	292	100	580	1	1	43272993	466	-89.83	0.99	12	5.42	-12.00	1087.00	3270	20231208	-67.03	737	20230615	46.27	2780	-61.22	20240109	811	32.92	20240223	3270	-67.03	20231208	737	46.27	20230615	0.13	N	323230	100	43 억		1974881	N	N	0	N	00	N
158	20240304	120908	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1077	102	2	10.46	2352245245	2222489	108.69	975	1112	960	1267	683	975	1058.38	4.56	0	341229	1054	1014	957	917	860	1034	937	43	292	100	580	1	1	43272993	466	-89.75	0.99	12	5.14	-12.00	1087.00	3270	20231208	-67.06	737	20230615	46.13	2780	-61.26	20240109	811	32.80	20240223	3270	-67.06	20231208	737	46.13	20230615	0.13	N	323230	100	43 억		1974881	N	N	0	N	00	N
159	20240304	110926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1057	82	2	8.41	2152958163	2033417	99.44	975	1112	960	1267	683	975	1058.79	4.56	0	335897	1054	1014	957	917	860	1034	937	43	292	100	580	1	1	43272993	457	-88.08	0.97	12	4.70	-12.00	1087.00	3270	20231208	-67.68	737	20230615	43.42	2780	-61.98	20240109	811	30.33	20240223	3270	-67.68	20231208	737	43.42	20230615	0.13	N	323230	100	43 억		1974881	N	N	0	N	00	N
160	20240304	100927	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1088	113	2	11.59	1758511395	1667138	81.53	975	1112	960	1267	683	975	1054.81	4.56	0	238047	1054	1014	957	917	860	1034	937	43	292	100	580	1	1	43272993	471	-90.67	1.00	12	3.85	-12.00	1087.00	3270	20231208	-66.73	737	20230615	47.63	2780	-60.86	20240109	811	34.16	20240223	3270	-66.73	20231208	737	47.63	20230615	0.13	N	323230	100	43 억		1974881	N	N	0	N	00	N
161	20240304	090926	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1006	31	2	3.18	183968197	184709	9.03	975	1020	960	1267	683	975	995.99	4.56	0	4463	1054	1014	957	917	860	1034	937	43	292	100	580	1	1	43272993	435	-83.83	0.93	12	0.43	-12.00	1087.00	3270	20231208	-69.24	737	20230615	36.50	2780	-63.81	20240109	811	24.04	20240223	3270	-69.24	20231208	737	36.50	20230615	0.13	N	323230	100	43 억		1974881	N	N	0	N	00	N