KissMeData/323230/price/prices-20240301.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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