KissMeData/065060/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160601	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	2	2	0.45	54821023	122582	53.94	448	455	440	582	314	448	447.21	0.62	-11778	478	463	450	435	422	456	428	540	134	500	300	1	1	108008044	486	-13.64	0.95	12	0.11	-33.00	474.00	664	20231201	-32.23	345	20230327	30.43	637	-29.36	20240103	417	7.91	20240314	664	-32.23	20231201	351	28.21	20230330	0.25	N	065060	500	540 억	667739	N	N	N	N
3	20240329	150602	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-3	5	-0.67	46196869	103274	45.44	448	455	440	582	314	448	447.32	0.62	-10490	478	463	450	435	422	456	428	540	134	500	300	1	1	108008044	481	-13.48	0.94	12	0.10	-33.00	474.00	664	20231201	-32.98	345	20230327	28.99	637	-30.14	20240103	417	6.71	20240314	664	-32.98	20231201	351	26.78	20230330	0.25	N	065060	500	540 억	667739	N	N	N	N
4	20240329	140556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	0	3	0.00	43989389	98310	43.26	448	455	440	582	314	448	447.46	0.62	-10288	478	463	450	435	422	456	428	540	134	500	300	1	1	108008044	484	-13.58	0.95	12	0.09	-33.00	474.00	664	20231201	-32.53	345	20230327	29.86	637	-29.67	20240103	417	7.43	20240314	664	-32.53	20231201	351	27.64	20230330	0.25	N	065060	500	540 억	667739	N	N	N	N
5	20240329	130549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-4	5	-0.89	33994519	75840	33.37	448	455	440	582	314	448	448.24	0.62	-5803	478	463	450	435	422	456	428	540	134	500	300	1	1	108008044	480	-13.45	0.94	12	0.07	-33.00	474.00	664	20231201	-33.13	345	20230327	28.70	637	-30.30	20240103	417	6.47	20240314	664	-33.13	20231201	351	26.50	20230330	0.25	N	065060	500	540 억	667739	N	N	N	N
6	20240329	120555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	3	2	0.67	24903094	55415	24.38	448	455	447	582	314	448	449.39	0.62	-3611	478	463	450	435	422	456	428	540	134	500	300	1	1	108008044	487	-13.67	0.95	12	0.05	-33.00	474.00	664	20231201	-32.08	345	20230327	30.72	637	-29.20	20240103	417	8.15	20240314	664	-32.08	20231201	351	28.49	20230330	0.25	N	065060	500	540 억	667739	N	N	N	N
7	20240329	110547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	4	2	0.89	22879072	50899	22.40	448	455	447	582	314	448	449.50	0.62	-3311	478	463	450	435	422	456	428	540	134	500	300	1	1	108008044	488	-13.70	0.95	12	0.05	-33.00	474.00	664	20231201	-31.93	345	20230327	31.01	637	-29.04	20240103	417	8.39	20240314	664	-31.93	20231201	351	28.77	20230330	0.25	N	065060	500	540 억	667739	N	N	N	N
8	20240329	100550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	453	5	2	1.12	12993233	29010	12.76	448	455	447	582	314	448	447.89	0.62	-1190	478	463	450	435	422	456	428	540	134	500	300	1	1	108008044	489	-13.73	0.96	12	0.03	-33.00	474.00	664	20231201	-31.78	345	20230327	31.30	637	-28.89	20240103	417	8.63	20240314	664	-31.78	20231201	351	29.06	20230330	0.25	N	065060	500	540 억	667739	N	N	N	N
9	20240329	090546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	0	3	0.00	227584	508	0.22	448	448	448	582	314	448	448.00	0.62	-74	478	463	450	435	422	456	428	540	134	500	300	1	1	108008044	484	-13.58	0.95	12	0.00	-33.00	474.00	664	20231201	-32.53	345	20230327	29.86	637	-29.67	20240103	417	7.43	20240314	664	-32.53	20231201	351	27.64	20230330	0.25	N	065060	500	540 억	667739	N	N	N	N
10	20240328	160553	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	-4	5	-0.88	100792443	227201	182.25	452	465	437	587	317	452	443.63	0.61	-4263	462	456	449	443	436	453	440	540	135	500	300	1	1	108008044	484	-13.58	0.95	12	0.21	-33.00	474.00	664	20231201	-32.53	345	20230327	29.86	637	-29.67	20240103	417	7.43	20240314	664	-32.53	20231201	351	27.64	20230330	0.20	N	065060	500	540 억	660839	N	N	N	N
11	20240328	150554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	-9	5	-1.99	88230149	199016	159.64	452	465	437	587	317	452	443.33	0.61	11643	462	456	449	443	436	453	440	540	135	500	300	1	1	108008044	478	-13.42	0.93	12	0.18	-33.00	474.00	664	20231201	-33.28	345	20230327	28.41	637	-30.46	20240103	417	6.24	20240314	664	-33.28	20231201	351	26.21	20230330	0.20	N	065060	500	540 억	660839	N	N	N	N
12	20240328	140546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-8	5	-1.77	72023871	162214	130.12	452	465	440	587	317	452	444.01	0.61	18460	462	456	449	443	436	453	440	540	135	500	300	1	1	108008044	480	-13.45	0.94	12	0.15	-33.00	474.00	664	20231201	-33.13	345	20230327	28.70	637	-30.30	20240103	417	6.47	20240314	664	-33.13	20231201	351	26.50	20230330	0.20	N	065060	500	540 억	660839	N	N	N	N
13	20240328	130544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-7	5	-1.55	50373896	113097	90.72	452	465	440	587	317	452	445.40	0.61	14489	462	456	449	443	436	453	440	540	135	500	300	1	1	108008044	481	-13.48	0.94	12	0.10	-33.00	474.00	664	20231201	-32.98	345	20230327	28.99	637	-30.14	20240103	417	6.71	20240314	664	-32.98	20231201	351	26.78	20230330	0.20	N	065060	500	540 억	660839	N	N	N	N
14	20240328	120550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	-12	5	-2.65	44251863	99256	79.62	452	465	440	587	317	452	445.84	0.61	14368	462	456	449	443	436	453	440	540	135	500	300	1	1	108008044	475	-13.33	0.93	12	0.09	-33.00	474.00	664	20231201	-33.73	345	20230327	27.54	637	-30.93	20240103	417	5.52	20240314	664	-33.73	20231201	351	25.36	20230330	0.20	N	065060	500	540 억	660839	N	N	N	N
15	20240328	110549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	-2	5	-0.44	23950770	53354	42.80	452	465	444	587	317	452	448.90	0.61	2616	462	456	449	443	436	453	440	540	135	500	300	1	1	108008044	486	-13.64	0.95	12	0.05	-33.00	474.00	664	20231201	-32.23	345	20230327	30.43	637	-29.36	20240103	417	7.91	20240314	664	-32.23	20231201	351	28.21	20230330	0.20	N	065060	500	540 억	660839	N	N	N	N
16	20240328	100545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	-1	5	-0.22	15877255	35330	28.34	452	465	445	587	317	452	449.40	0.61	3416	462	456	449	443	436	453	440	540	135	500	300	1	1	108008044	487	-13.67	0.95	12	0.03	-33.00	474.00	664	20231201	-32.08	345	20230327	30.72	637	-29.20	20240103	417	8.15	20240314	664	-32.08	20231201	351	28.49	20230330	0.20	N	065060	500	540 억	660839	N	N	N	N
17	20240328	090558	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	-6	5	-1.33	8668970	19315	15.49	452	465	445	587	317	452	448.82	0.61	5601	462	456	449	443	436	453	440	540	135	500	300	1	1	108008044	482	-13.52	0.94	12	0.02	-33.00	474.00	664	20231201	-32.83	345	20230327	29.28	637	-29.98	20240103	417	6.95	20240314	664	-32.83	20231201	351	27.07	20230330	0.20	N	065060	500	540 억	660839	N	N	N	N
18	20240327	160556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	0	3	0.00	55895240	124662	66.93	455	455	442	587	317	452	448.37	0.62	-10289	464	457	448	441	432	461	445	540	135	500	300	1	1	108008044	488	-7.29	0.90	12	0.12	-62.00	502.00	664	20231201	-31.93	345	20230327	31.01	637	-29.04	20240103	417	8.39	20240314	664	-31.93	20231201	345	31.01	20230327	0.20	N	065060	500	540 억	670642	N	N	N	N
19	20240327	150557	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	-6	5	-1.33	47409475	105755	56.78	455	455	442	587	317	452	448.30	0.62	-8598	464	457	448	441	432	461	445	540	135	500	300	1	1	108008044	482	-7.19	0.89	12	0.10	-62.00	502.00	664	20231201	-32.83	345	20230327	29.28	637	-29.98	20240103	417	6.95	20240314	664	-32.83	20231201	345	29.28	20230327	0.20	N	065060	500	540 억	670642	N	N	N	N
20	20240327	140556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	-5	5	-1.11	45871276	102293	54.92	455	455	442	587	317	452	448.43	0.62	-9775	464	457	448	441	432	461	445	540	135	500	300	1	1	108008044	483	-7.21	0.89	12	0.09	-62.00	502.00	664	20231201	-32.68	345	20230327	29.57	637	-29.83	20240103	417	7.19	20240314	664	-32.68	20231201	345	29.57	20230327	0.20	N	065060	500	540 억	670642	N	N	N	N
21	20240327	130557	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	-5	5	-1.11	43355014	96664	51.90	455	455	442	587	317	452	448.51	0.62	-9470	464	457	448	441	432	461	445	540	135	500	300	1	1	108008044	483	-7.21	0.89	12	0.09	-62.00	502.00	664	20231201	-32.68	345	20230327	29.57	637	-29.83	20240103	417	7.19	20240314	664	-32.68	20231201	345	29.57	20230327	0.20	N	065060	500	540 억	670642	N	N	N	N
22	20240327	120557	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	-3	5	-0.66	40642474	90607	48.64	455	455	442	587	317	452	448.56	0.62	-9470	464	457	448	441	432	461	445	540	135	500	300	1	1	108008044	485	-7.24	0.89	12	0.08	-62.00	502.00	664	20231201	-32.38	345	20230327	30.14	637	-29.51	20240103	417	7.67	20240314	664	-32.38	20231201	345	30.14	20230327	0.20	N	065060	500	540 억	670642	N	N	N	N
23	20240327	110556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	-4	5	-0.88	26749838	59607	32.00	455	455	442	587	317	452	448.77	0.62	-2737	464	457	448	441	432	461	445	540	135	500	300	1	1	108008044	484	-7.23	0.89	12	0.06	-62.00	502.00	664	20231201	-32.53	345	20230327	29.86	637	-29.67	20240103	417	7.43	20240314	664	-32.53	20231201	345	29.86	20230327	0.20	N	065060	500	540 억	670642	N	N	N	N
24	20240327	100551	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	-2	5	-0.44	16914832	37729	20.26	455	455	442	587	317	452	448.32	0.62	-96	464	457	448	441	432	461	445	540	135	500	300	1	1	108008044	486	-7.26	0.90	12	0.03	-62.00	502.00	664	20231201	-32.23	345	20230327	30.43	637	-29.36	20240103	417	7.91	20240314	664	-32.23	20231201	345	30.43	20230327	0.20	N	065060	500	540 억	670642	N	N	N	N
25	20240327	090557	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	-3	5	-0.66	1332441	2940	1.58	455	455	449	587	317	452	453.21	0.62	-1682	464	457	448	441	432	461	445	540	135	500	300	1	1	108008044	485	-7.24	0.89	12	0.00	-62.00	502.00	664	20231201	-32.38	345	20230327	30.14	637	-29.51	20240103	417	7.67	20240314	664	-32.38	20231201	345	30.14	20230327	0.20	N	065060	500	540 억	670642	N	N	N	N
26	20240326	150549	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	2	2	0.45	76658221	170344	152.28	451	455	439	583	315	449	450.02	0.64	-15971	467	458	446	437	425	462	441	540	134	500	300	1	1	108008044	487	-7.27	0.90	12	0.16	-62.00	502.00	664	20231201	-32.08	345	20230327	30.72	637	-29.20	20240103	417	8.15	20240314	664	-32.08	20231201	345	30.72	20230327	0.20	N	065060	500	540 억	687328	N	N	N	N
27	20240326	140545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	3	2	0.67	65445483	145491	130.07	451	455	439	583	315	449	449.82	0.64	-16944	467	458	446	437	425	462	441	540	134	500	300	1	1	108008044	488	-7.29	0.90	12	0.13	-62.00	502.00	664	20231201	-31.93	345	20230327	31.01	637	-29.04	20240103	417	8.39	20240314	664	-31.93	20231201	345	31.01	20230327	0.20	N	065060	500	540 억	687328	N	N	N	N
28	20240326	130544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	0	3	0.00	52875082	117618	105.15	451	455	439	583	315	449	449.55	0.64	-16271	467	458	446	437	425	462	441	540	134	500	300	1	1	108008044	485	-7.24	0.89	12	0.11	-62.00	502.00	664	20231201	-32.38	345	20230327	30.14	637	-29.51	20240103	417	7.67	20240314	664	-32.38	20231201	345	30.14	20230327	0.20	N	065060	500	540 억	687328	N	N	N	N
29	20240326	120547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	2	2	0.45	35028776	77837	69.58	451	455	439	583	315	449	450.03	0.64	-16270	467	458	446	437	425	462	441	540	134	500	300	1	1	108008044	487	-7.27	0.90	12	0.07	-62.00	502.00	664	20231201	-32.08	345	20230327	30.72	637	-29.20	20240103	417	8.15	20240314	664	-32.08	20231201	345	30.72	20230327	0.20	N	065060	500	540 억	687328	N	N	N	N
30	20240326	110540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	3	2	0.67	33667226	74801	66.87	451	455	439	583	315	449	450.09	0.64	-15983	467	458	446	437	425	462	441	540	134	500	300	1	1	108008044	488	-7.29	0.90	12	0.07	-62.00	502.00	664	20231201	-31.93	345	20230327	31.01	637	-29.04	20240103	417	8.39	20240314	664	-31.93	20231201	345	31.01	20230327	0.20	N	065060	500	540 억	687328	N	N	N	N
31	20240326	100548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	453	4	2	0.89	30853009	68572	61.30	451	455	439	583	315	449	449.94	0.64	-15317	467	458	446	437	425	462	441	540	134	500	300	1	1	108008044	489	-7.31	0.90	12	0.06	-62.00	502.00	664	20231201	-31.78	345	20230327	31.30	637	-28.89	20240103	417	8.63	20240314	664	-31.78	20231201	345	31.30	20230327	0.20	N	065060	500	540 억	687328	N	N	N	N
32	20240326	090546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	441	-8	5	-1.78	3486055	7816	6.99	451	451	439	583	315	449	446.02	0.64	-3400	467	458	446	437	425	462	441	540	134	500	300	1	1	108008044	476	-7.11	0.88	12	0.01	-62.00	502.00	664	20231201	-33.58	345	20230327	27.83	637	-30.77	20240103	417	5.76	20240314	664	-33.58	20231201	345	27.83	20230327	0.20	N	065060	500	540 억	687328	N	N	N	N
33	20240325	160605	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	7	2	1.58	49342433	111838	45.70	443	455	434	574	310	442	441.20	0.64	28	462	452	446	436	430	449	433	540	132	500	300	1	1	108008044	485	-7.24	0.89	12	0.10	-62.00	502.00	664	20231201	-32.38	342	20230320	31.29	637	-29.51	20240103	417	7.67	20240314	664	-32.38	20231201	345	30.14	20230327	0.20	N	065060	500	540 억	687300	N	N	N	N
34	20240325	150608	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	-2	5	-0.45	41150951	93395	38.16	443	455	434	574	310	442	440.61	0.64	530	462	452	446	436	430	449	433	540	132	500	300	1	1	108008044	475	-7.10	0.88	12	0.09	-62.00	502.00	664	20231201	-33.73	342	20230320	28.65	637	-30.93	20240103	417	5.52	20240314	664	-33.73	20231201	345	27.54	20230327	0.20	N	065060	500	540 억	687300	N	N	N	N
35	20240325	140607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	438	-4	5	-0.90	33820723	76698	31.34	443	455	434	574	310	442	440.96	0.64	324	462	452	446	436	430	449	433	540	132	500	300	1	1	108008044	473	-7.06	0.87	12	0.07	-62.00	502.00	664	20231201	-34.04	342	20230320	28.07	637	-31.24	20240103	417	5.04	20240314	664	-34.04	20231201	345	26.96	20230327	0.20	N	065060	500	540 억	687300	N	N	N	N
36	20240325	130609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	439	-3	5	-0.68	22658881	51135	20.89	443	455	436	574	310	442	443.12	0.64	-3662	462	452	446	436	430	449	433	540	132	500	300	1	1	108008044	474	-7.08	0.87	12	0.05	-62.00	502.00	664	20231201	-33.89	342	20230320	28.36	637	-31.08	20240103	417	5.28	20240314	664	-33.89	20231201	345	27.25	20230327	0.20	N	065060	500	540 억	687300	N	N	N	N
37	20240325	120610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	0	3	0.00	20969986	47313	19.33	443	455	436	574	310	442	443.22	0.64	-3153	462	452	446	436	430	449	433	540	132	500	300	1	1	108008044	477	-7.13	0.88	12	0.04	-62.00	502.00	664	20231201	-33.43	342	20230320	29.24	637	-30.61	20240103	417	6.00	20240314	664	-33.43	20231201	345	28.12	20230327	0.20	N	065060	500	540 억	687300	N	N	N	N
38	20240325	110607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	2	2	0.45	17514734	39473	16.13	443	455	442	574	310	442	443.71	0.64	-3637	462	452	446	436	430	449	433	540	132	500	300	1	1	108008044	480	-7.16	0.88	12	0.04	-62.00	502.00	664	20231201	-33.13	342	20230320	29.82	637	-30.30	20240103	417	6.47	20240314	664	-33.13	20231201	345	28.70	20230327	0.20	N	065060	500	540 억	687300	N	N	N	N
39	20240325	100607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	4	2	0.90	13524565	30511	12.47	443	455	442	574	310	442	443.27	0.64	-3421	462	452	446	436	430	449	433	540	132	500	300	1	1	108008044	482	-7.19	0.89	12	0.03	-62.00	502.00	664	20231201	-32.83	342	20230320	30.41	637	-29.98	20240103	417	6.95	20240314	664	-32.83	20231201	345	29.28	20230327	0.20	N	065060	500	540 억	687300	N	N	N	N
40	20240325	090609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	8	2	1.81	2428123	5469	2.23	443	455	442	574	310	442	443.98	0.64	-816	462	452	446	436	430	449	433	540	132	500	300	1	1	108008044	486	-7.26	0.90	12	0.01	-62.00	502.00	664	20231201	-32.23	342	20230320	31.58	637	-29.36	20240103	417	7.91	20240314	664	-32.23	20231201	345	30.43	20230327	0.20	N	065060	500	540 억	687300	N	N	N	N
41	20240322	160607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	-5	5	-1.12	109796270	244724	183.23	447	456	440	581	313	447	448.65	0.65	-16481	466	456	449	439	432	453	436	540	134	500	300	1	1	108008044	477	-7.13	0.88	12	0.23	-62.00	502.00	664	20231201	-33.43	340	20230317	30.00	637	-30.61	20240103	417	6.00	20240314	664	-33.43	20231201	345	28.12	20230327	0.20	N	065060	500	540 억	703781	N	N	N	N
42	20240322	150609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	2	2	0.45	98770960	219821	164.59	447	456	440	581	313	447	449.32	0.65	-18595	466	456	449	439	432	453	436	540	134	500	300	1	1	108008044	485	-7.24	0.89	12	0.20	-62.00	502.00	664	20231201	-32.38	340	20230317	32.06	637	-29.51	20240103	417	7.67	20240314	664	-32.38	20231201	345	30.14	20230327	0.20	N	065060	500	540 억	703781	N	N	N	N
43	20240322	140604	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	2	2	0.45	92364449	205487	153.86	447	456	440	581	313	447	449.49	0.65	-13563	466	456	449	439	432	453	436	540	134	500	300	1	1	108008044	485	-7.24	0.89	12	0.19	-62.00	502.00	664	20231201	-32.38	340	20230317	32.06	637	-29.51	20240103	417	7.67	20240314	664	-32.38	20231201	345	30.14	20230327	0.20	N	065060	500	540 억	703781	N	N	N	N
44	20240322	130607	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	0	3	0.00	35172924	78621	58.87	447	456	440	581	313	447	447.37	0.65	-10580	466	456	449	439	432	453	436	540	134	500	300	1	1	108008044	483	-7.21	0.89	12	0.07	-62.00	502.00	664	20231201	-32.68	340	20230317	31.47	637	-29.83	20240103	417	7.19	20240314	664	-32.68	20231201	345	29.57	20230327	0.20	N	065060	500	540 억	703781	N	N	N	N
45	20240322	120602	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	-1	5	-0.22	26409790	58993	44.17	447	456	440	581	313	447	447.68	0.65	-9794	466	456	449	439	432	453	436	540	134	500	300	1	1	108008044	482	-7.19	0.89	12	0.05	-62.00	502.00	664	20231201	-32.83	340	20230317	31.18	637	-29.98	20240103	417	6.95	20240314	664	-32.83	20231201	345	29.28	20230327	0.20	N	065060	500	540 억	703781	N	N	N	N
46	20240322	110608	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	1	2	0.22	25081828	56019	41.94	447	456	440	581	313	447	447.74	0.65	-9784	466	456	449	439	432	453	436	540	134	500	300	1	1	108008044	484	-7.23	0.89	12	0.05	-62.00	502.00	664	20231201	-32.53	340	20230317	31.76	637	-29.67	20240103	417	7.43	20240314	664	-32.53	20231201	345	29.86	20230327	0.20	N	065060	500	540 억	703781	N	N	N	N
47	20240322	100603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	2	2	0.45	5326113	11927	8.93	447	456	440	581	313	447	446.56	0.65	-4105	466	456	449	439	432	453	436	540	134	500	300	1	1	108008044	485	-7.24	0.89	12	0.01	-62.00	502.00	664	20231201	-32.38	340	20230317	32.06	637	-29.51	20240103	417	7.67	20240314	664	-32.38	20231201	345	30.14	20230327	0.20	N	065060	500	540 억	703781	N	N	N	N
48	20240322	090602	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	455	8	2	1.79	1006592	2251	1.69	447	456	447	581	313	447	447.18	0.65	-2	466	456	449	439	432	453	436	540	134	500	300	1	1	108008044	491	-7.34	0.91	12	0.00	-62.00	502.00	664	20231201	-31.48	340	20230317	33.82	637	-28.57	20240103	417	9.11	20240314	664	-31.48	20231201	345	31.88	20230327	0.20	N	065060	500	540 억	703781	N	N	N	N
49	20240321	160602	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	4	2	0.90	59751186	133552	93.65	457	459	442	575	311	443	447.40	0.65	4349	463	452	443	432	423	458	438	540	132	500	300	1	1	108008044	483	-7.21	0.89	12	0.12	-62.00	502.00	664	20231201	-32.68	335	20230316	33.43	637	-29.83	20240103	417	7.19	20240314	664	-32.68	20231201	345	29.57	20230327	0.20	N	065060	500	540 억	699432	N	N	N	N
50	20240321	150603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	1	2	0.23	53618604	119757	83.98	457	459	442	575	311	443	447.73	0.65	4315	463	452	443	432	423	458	438	540	132	500	300	1	1	108008044	480	-7.16	0.88	12	0.11	-62.00	502.00	664	20231201	-33.13	335	20230316	32.54	637	-30.30	20240103	417	6.47	20240314	664	-33.13	20231201	345	28.70	20230327	0.20	N	065060	500	540 억	699432	N	N	N	N
51	20240321	140604	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	-1	5	-0.23	45259496	100922	70.77	457	459	442	575	311	443	448.46	0.65	4177	463	452	443	432	423	458	438	540	132	500	300	1	1	108008044	477	-7.13	0.88	12	0.09	-62.00	502.00	664	20231201	-33.43	335	20230316	31.94	637	-30.61	20240103	417	6.00	20240314	664	-33.43	20231201	345	28.12	20230327	0.20	N	065060	500	540 억	699432	N	N	N	N
52	20240321	130558	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	1	2	0.23	39112970	87035	61.03	457	459	443	575	311	443	449.39	0.65	3189	463	452	443	432	423	458	438	540	132	500	300	1	1	108008044	480	-7.16	0.88	12	0.08	-62.00	502.00	664	20231201	-33.13	335	20230316	32.54	637	-30.30	20240103	417	6.47	20240314	664	-33.13	20231201	345	28.70	20230327	0.20	N	065060	500	540 억	699432	N	N	N	N
53	20240321	120604	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	5	2	1.13	36864591	81973	57.48	457	459	443	575	311	443	449.72	0.65	2769	463	452	443	432	423	458	438	540	132	500	300	1	1	108008044	484	-7.23	0.89	12	0.08	-62.00	502.00	664	20231201	-32.53	335	20230316	33.73	637	-29.67	20240103	417	7.43	20240314	664	-32.53	20231201	345	29.86	20230327	0.20	N	065060	500	540 억	699432	N	N	N	N
54	20240321	110601	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	9	2	2.03	32029074	71121	49.87	457	459	443	575	311	443	450.35	0.65	558	463	452	443	432	423	458	438	540	132	500	300	1	1	108008044	488	-7.29	0.90	12	0.07	-62.00	502.00	664	20231201	-31.93	335	20230316	34.93	637	-29.04	20240103	417	8.39	20240314	664	-31.93	20231201	345	31.01	20230327	0.20	N	065060	500	540 억	699432	N	N	N	N
55	20240321	100605	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	451	8	2	1.81	27249703	60514	42.43	457	459	443	575	311	443	450.30	0.65	1222	463	452	443	432	423	458	438	540	132	500	300	1	1	108008044	487	-7.27	0.90	12	0.06	-62.00	502.00	664	20231201	-32.08	335	20230316	34.63	637	-29.20	20240103	417	8.15	20240314	664	-32.08	20231201	345	30.72	20230327	0.20	N	065060	500	540 억	699432	N	N	N	N
56	20240321	090606	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	450	7	2	1.58	10830264	24019	16.84	457	459	443	575	311	443	450.90	0.65	640	463	452	443	432	423	458	438	540	132	500	300	1	1	108008044	486	-7.26	0.90	12	0.02	-62.00	502.00	664	20231201	-32.23	335	20230316	34.33	637	-29.36	20240103	417	7.91	20240314	664	-32.23	20231201	345	30.43	20230327	0.20	N	065060	500	540 억	699432	N	N	N	N
57	20240320	160558	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	2	2	0.45	62916103	142399	70.03	441	454	434	573	309	441	441.83	0.67	-23010	467	454	442	429	417	448	423	540	132	500	290	1	1	108008044	478	-7.15	0.88	12	0.13	-62.00	502.00	664	20231201	-33.28	335	20230315	32.24	637	-30.46	20240103	417	6.24	20240314	664	-33.28	20231201	342	29.53	20230320	0.20	N	065060	500	540 억	722442	N	N	N	N
58	20240320	150559	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	4	2	0.91	60140703	136141	66.95	441	454	434	573	309	441	441.75	0.67	-21798	467	454	442	429	417	448	423	540	132	500	290	1	1	108008044	481	-7.18	0.89	12	0.13	-62.00	502.00	664	20231201	-32.98	335	20230315	32.84	637	-30.14	20240103	417	6.71	20240314	664	-32.98	20231201	342	30.12	20230320	0.20	N	065060	500	540 억	722442	N	N	N	N
59	20240320	140603	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	3	2	0.68	46293148	104811	51.55	441	454	434	573	309	441	441.68	0.67	-17474	467	454	442	429	417	448	423	540	132	500	290	1	1	108008044	480	-7.16	0.88	12	0.10	-62.00	502.00	664	20231201	-33.13	335	20230315	32.54	637	-30.30	20240103	417	6.47	20240314	664	-33.13	20231201	342	29.82	20230320	0.20	N	065060	500	540 억	722442	N	N	N	N
60	20240320	130605	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	-1	5	-0.23	44323820	100341	49.35	441	454	434	573	309	441	441.73	0.67	-17709	467	454	442	429	417	448	423	540	132	500	290	1	1	108008044	475	-7.10	0.88	12	0.09	-62.00	502.00	664	20231201	-33.73	335	20230315	31.34	637	-30.93	20240103	417	5.52	20240314	664	-33.73	20231201	342	28.65	20230320	0.20	N	065060	500	540 억	722442	N	N	N	N
61	20240320	120559	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	-1	5	-0.23	20531803	46529	22.88	441	454	437	573	309	441	441.27	0.67	-14304	467	454	442	429	417	448	423	540	132	500	290	1	1	108008044	475	-7.10	0.88	12	0.04	-62.00	502.00	664	20231201	-33.73	335	20230315	31.34	637	-30.93	20240103	417	5.52	20240314	664	-33.73	20231201	342	28.65	20230320	0.20	N	065060	500	540 억	722442	N	N	N	N
62	20240320	110600	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	2	2	0.45	18975669	42978	21.14	441	454	438	573	309	441	441.52	0.67	-12231	467	454	442	429	417	448	423	540	132	500	290	1	1	108008044	478	-7.15	0.88	12	0.04	-62.00	502.00	664	20231201	-33.28	335	20230315	32.24	637	-30.46	20240103	417	6.24	20240314	664	-33.28	20231201	342	29.53	20230320	0.20	N	065060	500	540 억	722442	N	N	N	N
63	20240320	100558	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	4	2	0.91	14142896	32007	15.74	441	454	438	573	309	441	441.87	0.67	-7691	467	454	442	429	417	448	423	540	132	500	290	1	1	108008044	481	-7.18	0.89	12	0.03	-62.00	502.00	664	20231201	-32.98	335	20230315	32.84	637	-30.14	20240103	417	6.71	20240314	664	-32.98	20231201	342	30.12	20230320	0.20	N	065060	500	540 억	722442	N	N	N	N
64	20240320	090556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	449	8	2	1.81	4325280	9780	4.81	441	454	439	573	309	441	442.26	0.67	-289	467	454	442	429	417	448	423	540	132	500	290	1	1	108008044	485	-7.24	0.89	12	0.01	-62.00	502.00	664	20231201	-32.38	335	20230315	34.03	637	-29.51	20240103	417	7.67	20240314	664	-32.38	20231201	342	31.29	20230320	0.20	N	065060	500	540 억	722442	N	N	N	N
65	20240319	160551	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	441	1	2	0.23	89377230	203334	189.33	443	455	430	572	308	440	439.56	0.67	-3912	450	445	435	430	420	447	432	540	132	500	290	1	1	108008044	476	-7.11	0.88	12	0.19	-62.00	502.00	664	20231201	-33.58	332	20230314	32.83	637	-30.77	20240103	417	5.76	20240314	664	-33.58	20231201	342	28.95	20230320	0.20	N	065060	500	540 억	726354	N	N	N	N
66	20240319	150559	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	-5	5	-1.14	81123773	184392	171.69	443	455	430	572	308	440	439.95	0.67	1502	450	445	435	430	420	447	432	540	132	500	290	1	1	108008044	470	-7.02	0.87	12	0.17	-62.00	502.00	664	20231201	-34.49	332	20230314	31.02	637	-31.71	20240103	417	4.32	20240314	664	-34.49	20231201	342	27.19	20230320	0.20	N	065060	500	540 억	726354	N	N	N	N
67	20240319	140559	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	-5	5	-1.14	77624174	176344	164.20	443	455	430	572	308	440	440.19	0.67	2181	450	445	435	430	420	447	432	540	132	500	290	1	1	108008044	470	-7.02	0.87	12	0.16	-62.00	502.00	664	20231201	-34.49	332	20230314	31.02	637	-31.71	20240103	417	4.32	20240314	664	-34.49	20231201	342	27.19	20230320	0.20	N	065060	500	540 억	726354	N	N	N	N
68	20240319	130531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	436	-4	5	-0.91	74507478	169165	157.51	443	455	430	572	308	440	440.44	0.67	2291	450	445	435	430	420	447	432	540	132	500	290	1	1	108008044	471	-7.03	0.87	12	0.16	-62.00	502.00	664	20231201	-34.34	332	20230314	31.33	637	-31.55	20240103	417	4.56	20240314	664	-34.34	20231201	342	27.49	20230320	0.20	N	065060	500	540 억	726354	N	N	N	N
69	20240319	120557	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	-5	5	-1.14	65791366	148983	138.72	443	455	430	572	308	440	441.60	0.67	1995	450	445	435	430	420	447	432	540	132	500	290	1	1	108008044	470	-7.02	0.87	12	0.14	-62.00	502.00	664	20231201	-34.49	332	20230314	31.02	637	-31.71	20240103	417	4.32	20240314	664	-34.49	20231201	342	27.19	20230320	0.20	N	065060	500	540 억	726354	N	N	N	N
70	20240319	110554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	437	-3	5	-0.68	64165403	145244	135.24	443	455	430	572	308	440	441.78	0.67	1815	450	445	435	430	420	447	432	540	132	500	290	1	1	108008044	472	-7.05	0.87	12	0.13	-62.00	502.00	664	20231201	-34.19	332	20230314	31.63	637	-31.40	20240103	417	4.80	20240314	664	-34.19	20231201	342	27.78	20230320	0.20	N	065060	500	540 억	726354	N	N	N	N
71	20240319	100559	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	448	8	2	1.82	40291947	90515	84.28	443	455	437	572	308	440	445.14	0.67	-5287	450	445	435	430	420	447	432	540	132	500	290	1	1	108008044	484	-7.23	0.89	12	0.08	-62.00	502.00	664	20231201	-32.53	332	20230314	34.94	637	-29.67	20240103	417	7.43	20240314	664	-32.53	20231201	342	30.99	20230320	0.20	N	065060	500	540 억	726354	N	N	N	N
72	20240319	090558	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	0	3	0.00	5019107	11347	10.57	443	443	440	572	308	440	442.33	0.67	-1103	450	445	435	430	420	447	432	540	132	500	290	1	1	108008044	475	-7.10	0.88	12	0.01	-62.00	502.00	664	20231201	-33.73	332	20230314	32.53	637	-30.93	20240103	417	5.52	20240314	664	-33.73	20231201	342	28.65	20230320	0.20	N	065060	500	540 억	726354	N	N	N	N
73	20240318	160553	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	440	8	2	1.85	46569730	107392	90.19	429	440	425	561	303	432	433.64	0.68	-4854	444	438	429	423	414	441	426	540	129	500	290	1	1	108008044	475	-7.10	0.88	12	0.10	-62.00	502.00	664	20231201	-33.73	332	20230314	32.53	637	-30.93	20240103	417	5.52	20240314	664	-33.73	20231201	342	28.65	20230320	0.19	N	065060	500	540 억	731127	N	N	N	N
74	20240318	150556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	434	2	2	0.46	31231147	72164	60.61	429	437	425	561	303	432	432.78	0.68	-4626	444	438	429	423	414	441	426	540	129	500	290	1	1	108008044	469	-7.00	0.86	12	0.07	-62.00	502.00	664	20231201	-34.64	332	20230314	30.72	637	-31.87	20240103	417	4.08	20240314	664	-34.64	20231201	342	26.90	20230320	0.19	N	065060	500	540 억	731127	N	N	N	N
75	20240318	140553	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	434	2	2	0.46	26102390	60303	50.64	429	437	425	561	303	432	432.85	0.68	-4603	444	438	429	423	414	441	426	540	129	500	290	1	1	108008044	469	-7.00	0.86	12	0.06	-62.00	502.00	664	20231201	-34.64	332	20230314	30.72	637	-31.87	20240103	417	4.08	20240314	664	-34.64	20231201	342	26.90	20230320	0.19	N	065060	500	540 억	731127	N	N	N	N
76	20240318	130554	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	3	2	0.69	25158872	58129	48.82	429	437	425	561	303	432	432.81	0.68	-4603	444	438	429	423	414	441	426	540	129	500	290	1	1	108008044	470	-7.02	0.87	12	0.05	-62.00	502.00	664	20231201	-34.49	332	20230314	31.02	637	-31.71	20240103	417	4.32	20240314	664	-34.49	20231201	342	27.19	20230320	0.19	N	065060	500	540 억	731127	N	N	N	N
77	20240318	120552	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	436	4	2	0.93	20460259	47318	39.74	429	437	425	561	303	432	432.40	0.68	-4411	444	438	429	423	414	441	426	540	129	500	290	1	1	108008044	471	-7.03	0.87	12	0.04	-62.00	502.00	664	20231201	-34.34	332	20230314	31.33	637	-31.55	20240103	417	4.56	20240314	664	-34.34	20231201	342	27.49	20230320	0.19	N	065060	500	540 억	731127	N	N	N	N
78	20240318	110555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	3	2	0.69	16742934	38765	32.56	429	437	425	561	303	432	431.91	0.68	-4412	444	438	429	423	414	441	426	540	129	500	290	1	1	108008044	470	-7.02	0.87	12	0.04	-62.00	502.00	664	20231201	-34.49	332	20230314	31.02	637	-31.71	20240103	417	4.32	20240314	664	-34.49	20231201	342	27.19	20230320	0.19	N	065060	500	540 억	731127	N	N	N	N
79	20240318	100553	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	3	2	0.69	12781328	29641	24.89	429	437	425	561	303	432	431.20	0.68	-3018	444	438	429	423	414	441	426	540	129	500	290	1	1	108008044	470	-7.02	0.87	12	0.03	-62.00	502.00	664	20231201	-34.49	332	20230314	31.02	637	-31.71	20240103	417	4.32	20240314	664	-34.49	20231201	342	27.19	20230320	0.19	N	065060	500	540 억	731127	N	N	N	N
80	20240318	090552	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	432	0	3	0.00	4840054	11292	9.48	429	432	425	561	303	432	428.63	0.68	-444	444	438	429	423	414	441	426	540	129	500	290	1	1	108008044	467	-6.97	0.86	12	0.01	-62.00	502.00	664	20231201	-34.94	332	20230314	30.12	637	-32.18	20240103	417	3.60	20240314	664	-34.94	20231201	342	26.32	20230320	0.19	N	065060	500	540 억	731127	N	N	N	N
81	20240315	160547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	432	8	2	1.89	50928696	119012	66.30	424	435	420	551	297	424	427.93	0.68	192	448	435	426	413	404	431	409	540	127	500	280	1	1	108008044	467	-6.97	0.86	12	0.11	-62.00	502.00	664	20231201	-34.94	332	20230314	30.12	637	-32.18	20240103	417	3.60	20240314	664	-34.94	20231201	335	28.96	20230315	0.19	N	065060	500	540 억	730701	N	N	N	N
82	20240315	150523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	4	2	0.94	48137443	112486	62.67	424	435	420	551	297	424	427.94	0.68	-261	448	435	426	413	404	431	409	540	127	500	280	1	1	108008044	462	-6.90	0.85	12	0.10	-62.00	502.00	664	20231201	-35.54	332	20230314	28.92	637	-32.81	20240103	417	2.64	20240314	664	-35.54	20231201	335	27.76	20230315	0.19	N	065060	500	540 억	730701	N	N	N	N
83	20240315	140519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	429	5	2	1.18	45436596	106169	59.15	424	435	420	551	297	424	427.96	0.68	-152	448	435	426	413	404	431	409	540	127	500	280	1	1	108008044	463	-6.92	0.85	12	0.10	-62.00	502.00	664	20231201	-35.39	332	20230314	29.22	637	-32.65	20240103	417	2.88	20240314	664	-35.39	20231201	335	28.06	20230315	0.19	N	065060	500	540 억	730701	N	N	N	N
84	20240315	130550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	426	2	2	0.47	38651484	90251	50.28	424	435	420	551	297	424	428.27	0.68	-286	448	435	426	413	404	431	409	540	127	500	280	1	1	108008044	460	-6.87	0.85	12	0.08	-62.00	502.00	664	20231201	-35.84	332	20230314	28.31	637	-33.12	20240103	417	2.16	20240314	664	-35.84	20231201	335	27.16	20230315	0.19	N	065060	500	540 억	730701	N	N	N	N
85	20240315	120550	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	433	9	2	2.12	34933424	81555	45.44	424	435	420	551	297	424	428.34	0.68	-2431	448	435	426	413	404	431	409	540	127	500	280	1	1	108008044	468	-6.98	0.86	12	0.08	-62.00	502.00	664	20231201	-34.79	332	20230314	30.42	637	-32.03	20240103	417	3.84	20240314	664	-34.79	20231201	335	29.25	20230315	0.19	N	065060	500	540 억	730701	N	N	N	N
86	20240315	110544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	429	5	2	1.18	20908614	49086	27.35	424	430	420	551	297	424	425.96	0.68	-3177	448	435	426	413	404	431	409	540	127	500	280	1	1	108008044	463	-6.92	0.85	12	0.05	-62.00	502.00	664	20231201	-35.39	332	20230314	29.22	637	-32.65	20240103	417	2.88	20240314	664	-35.39	20231201	335	28.06	20230315	0.19	N	065060	500	540 억	730701	N	N	N	N
87	20240315	100548	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	428	4	2	0.94	12593646	29667	16.53	424	430	420	551	297	424	424.50	0.68	-1599	448	435	426	413	404	431	409	540	127	500	280	1	1	108008044	462	-6.90	0.85	12	0.03	-62.00	502.00	664	20231201	-35.54	332	20230314	28.92	637	-32.81	20240103	417	2.64	20240314	664	-35.54	20231201	335	27.76	20230315	0.19	N	065060	500	540 억	730701	N	N	N	N
88	20240315	090551	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-3	5	-0.71	3263296	7727	4.30	424	424	420	551	297	424	422.32	0.68	310	448	435	426	413	404	431	409	540	127	500	280	1	1	108008044	455	-6.79	0.84	12	0.01	-62.00	502.00	664	20231201	-36.60	332	20230314	26.81	637	-33.91	20240103	417	0.96	20240314	664	-36.60	20231201	335	25.67	20230315	0.19	N	065060	500	540 억	730701	N	N	N	N
89	20240314	160543	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	-5	5	-1.17	76257808	178697	131.99	429	439	417	557	301	429	426.74	0.67	9773	455	441	435	421	415	439	419	540	128	500	290	1	1	108008044	458	-6.84	0.84	12	0.17	-62.00	502.00	664	20231201	-36.14	332	20230314	27.71	637	-33.44	20240103	417	1.68	20240314	664	-36.14	20231201	332	27.71	20230314	0.19	N	065060	500	540 억	720928	N	N	N	N
90	20240314	150545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	-4	5	-0.93	73730005	172745	127.59	429	439	417	557	301	429	426.81	0.67	9276	455	441	435	421	415	439	419	540	128	500	290	1	1	108008044	459	-6.85	0.85	12	0.16	-62.00	502.00	664	20231201	-35.99	332	20230314	28.01	637	-33.28	20240103	417	1.92	20240314	664	-35.99	20231201	332	28.01	20230314	0.19	N	065060	500	540 억	720928	N	N	N	N
91	20240314	140545	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	423	-6	5	-1.40	71348759	167126	123.44	429	439	417	557	301	429	426.92	0.67	9491	455	441	435	421	415	439	419	540	128	500	290	1	1	108008044	457	-6.82	0.84	12	0.15	-62.00	502.00	664	20231201	-36.30	332	20230314	27.41	637	-33.59	20240103	417	1.44	20240314	664	-36.30	20231201	332	27.41	20230314	0.19	N	065060	500	540 억	720928	N	N	N	N
92	20240314	130541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	425	-4	5	-0.93	70403184	164896	121.80	429	439	417	557	301	429	426.96	0.67	9504	455	441	435	421	415	439	419	540	128	500	290	1	1	108008044	459	-6.85	0.85	12	0.15	-62.00	502.00	664	20231201	-35.99	332	20230314	28.01	637	-33.28	20240103	417	1.92	20240314	664	-35.99	20231201	332	28.01	20230314	0.19	N	065060	500	540 억	720928	N	N	N	N
93	20240314	120543	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	424	-5	5	-1.17	69750891	163361	120.66	429	439	417	557	301	429	426.97	0.67	9504	455	441	435	421	415	439	419	540	128	500	290	1	1	108008044	458	-6.84	0.84	12	0.15	-62.00	502.00	664	20231201	-36.14	332	20230314	27.71	637	-33.44	20240103	417	1.68	20240314	664	-36.14	20231201	332	27.71	20230314	0.19	N	065060	500	540 억	720928	N	N	N	N
94	20240314	110543	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	421	-8	5	-1.86	64144719	150075	110.85	429	439	417	557	301	429	427.42	0.67	9891	455	441	435	421	415	439	419	540	128	500	290	1	1	108008044	455	-6.79	0.84	12	0.14	-62.00	502.00	664	20231201	-36.60	332	20230314	26.81	637	-33.91	20240103	417	0.96	20240314	664	-36.60	20231201	332	26.81	20230314	0.19	N	065060	500	540 억	720928	N	N	N	N
95	20240314	100547	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	418	-11	5	-2.56	48969385	114110	84.28	429	439	417	557	301	429	429.14	0.67	8779	455	441	435	421	415	439	419	540	128	500	290	1	1	108008044	451	-6.74	0.83	12	0.11	-62.00	502.00	664	20231201	-37.05	332	20230314	25.90	637	-34.38	20240103	417	0.24	20240314	664	-37.05	20231201	332	25.90	20230314	0.19	N	065060	500	540 억	720928	N	N	N	N
96	20240314	090546	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	436	7	2	1.63	4391177	10211	7.54	429	439	429	557	301	429	430.04	0.67	-1928	455	441	435	421	415	439	419	540	128	500	290	1	1	108008044	471	-7.03	0.87	12	0.01	-62.00	502.00	664	20231201	-34.34	332	20230314	31.33	637	-31.55	20240103	429	1.63	20240314	664	-34.34	20231201	332	31.33	20230314	0.19	N	065060	500	540 억	720928	N	N	N	N
97	20240313	160538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	429	-3	5	-0.69	58734834	135376	77.47	434	449	429	561	303	432	433.86	0.68	-12408	465	448	440	423	415	444	419	540	129	500	290	1	1	108008044	463	-6.92	0.85	12	0.13	-62.00	502.00	664	20231201	-35.39	332	20230314	29.22	637	-32.65	20240103	429	0.00	20240313	664	-35.39	20231201	332	29.22	20230314	0.19	N	065060	500	540 억	733336	N	N	N	N
98	20240313	150537	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	432	0	3	0.00	56278692	129658	74.20	434	449	429	561	303	432	434.05	0.68	-12542	465	448	440	423	415	444	419	540	129	500	290	1	1	108008044	467	-6.97	0.86	12	0.12	-62.00	502.00	664	20231201	-34.94	332	20230314	30.12	637	-32.18	20240103	429	0.70	20240313	664	-34.94	20231201	332	30.12	20230314	0.19	N	065060	500	540 억	733336	N	N	N	N
99	20240313	140542	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	430	-2	5	-0.46	55271522	127322	72.86	434	449	429	561	303	432	434.11	0.68	-12542	465	448	440	423	415	444	419	540	129	500	290	1	1	108008044	464	-6.94	0.86	12	0.12	-62.00	502.00	664	20231201	-35.24	332	20230314	29.52	637	-32.50	20240103	429	0.23	20240313	664	-35.24	20231201	332	29.52	20230314	0.19	N	065060	500	540 억	733336	N	N	N	N
100	20240313	130544	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	431	-1	5	-0.23	44194500	101638	58.17	434	449	430	561	303	432	434.82	0.68	-12537	465	448	440	423	415	444	419	540	129	500	290	1	1	108008044	466	-6.95	0.86	12	0.09	-62.00	502.00	664	20231201	-35.09	332	20230314	29.82	637	-32.34	20240103	430	0.23	20240313	664	-35.09	20231201	332	29.82	20230314	0.19	N	065060	500	540 억	733336	N	N	N	N
101	20240313	120541	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	433	1	2	0.23	38682091	88878	50.86	434	449	432	561	303	432	435.23	0.68	-12537	465	448	440	423	415	444	419	540	129	500	290	1	1	108008044	468	-6.98	0.86	12	0.08	-62.00	502.00	664	20231201	-34.79	332	20230314	30.42	637	-32.03	20240103	430	0.70	20240308	664	-34.79	20231201	332	30.42	20230314	0.19	N	065060	500	540 억	733336	N	N	N	N
102	20240313	110538	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	434	2	2	0.46	35202480	80862	46.28	434	449	432	561	303	432	435.34	0.68	-12607	465	448	440	423	415	444	419	540	129	500	290	1	1	108008044	469	-7.00	0.86	12	0.07	-62.00	502.00	664	20231201	-34.64	332	20230314	30.72	637	-31.87	20240103	430	0.93	20240308	664	-34.64	20231201	332	30.72	20230314	0.19	N	065060	500	540 억	733336	N	N	N	N
103	20240313	100536	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	436	4	2	0.93	31269282	71811	41.10	434	449	432	561	303	432	435.44	0.68	-11900	465	448	440	423	415	444	419	540	129	500	290	1	1	108008044	471	-7.03	0.87	12	0.07	-62.00	502.00	664	20231201	-34.34	332	20230314	31.33	637	-31.55	20240103	430	1.40	20240308	664	-34.34	20231201	332	31.33	20230314	0.19	N	065060	500	540 억	733336	N	N	N	N
104	20240313	090540	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	439	7	2	1.62	3155808	7209	4.13	434	449	434	561	303	432	437.76	0.68	-1846	465	448	440	423	415	444	419	540	129	500	290	1	1	108008044	474	-7.08	0.87	12	0.01	-62.00	502.00	664	20231201	-33.89	332	20230314	32.23	637	-31.08	20240103	430	2.09	20240308	664	-33.89	20231201	332	32.23	20230314	0.19	N	065060	500	540 억	733336	N	N	N	N
105	20240312	160532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	432	-9	5	-2.04	77128024	174738	151.08	437	457	432	573	309	441	441.39	0.69	-8727	453	446	442	435	431	445	434	540	132	500	290	1	1	108008044	467	-6.97	0.86	12	0.16	-62.00	502.00	664	20231201	-34.94	332	20230314	30.12	637	-32.18	20240103	430	0.47	20240308	664	-34.94	20231201	332	30.12	20230314	0.18	N	065060	500	540 억	741601	N	N	N	N
106	20240312	150531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	-6	5	-1.36	69272418	156579	135.38	437	457	433	573	309	441	442.41	0.69	-8813	453	446	442	435	431	445	434	540	132	500	290	1	1	108008044	470	-7.02	0.87	12	0.14	-62.00	502.00	664	20231201	-34.49	332	20230314	31.02	637	-31.71	20240103	430	1.16	20240308	664	-34.49	20231201	332	31.02	20230314	0.18	N	065060	500	540 억	741601	N	N	N	N
107	20240312	140528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	435	-6	5	-1.36	62486986	140960	121.88	437	457	434	573	309	441	443.30	0.69	-7999	453	446	442	435	431	445	434	540	132	500	290	1	1	108008044	470	-7.02	0.87	12	0.13	-62.00	502.00	664	20231201	-34.49	332	20230314	31.02	637	-31.71	20240103	430	1.16	20240308	664	-34.49	20231201	332	31.02	20230314	0.18	N	065060	500	540 억	741601	N	N	N	N
108	20240312	130510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	439	-2	5	-0.45	47008588	105399	91.13	437	457	435	573	309	441	446.01	0.69	-8317	453	446	442	435	431	445	434	540	132	500	290	1	1	108008044	474	-7.08	0.87	12	0.10	-62.00	502.00	664	20231201	-33.89	332	20230314	32.23	637	-31.08	20240103	430	2.09	20240308	664	-33.89	20231201	332	32.23	20230314	0.18	N	065060	500	540 억	741601	N	N	N	N
109	20240312	120535	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	441	0	3	0.00	45897017	102872	88.95	437	457	435	573	309	441	446.16	0.69	-7341	453	446	442	435	431	445	434	540	132	500	290	1	1	108008044	476	-7.11	0.88	12	0.10	-62.00	502.00	664	20231201	-33.58	332	20230314	32.83	637	-30.77	20240103	430	2.56	20240308	664	-33.58	20231201	332	32.83	20230314	0.18	N	065060	500	540 억	741601	N	N	N	N
110	20240312	110532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	4	2	0.91	39389157	88149	76.22	437	457	435	573	309	441	446.85	0.69	-6874	453	446	442	435	431	445	434	540	132	500	290	1	1	108008044	481	-7.18	0.89	12	0.08	-62.00	502.00	664	20231201	-32.98	332	20230314	34.04	637	-30.14	20240103	430	3.49	20240308	664	-32.98	20231201	332	34.04	20230314	0.18	N	065060	500	540 억	741601	N	N	N	N
111	20240312	100532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	452	11	2	2.49	27664401	62064	53.66	437	452	435	573	309	441	445.74	0.69	-8253	453	446	442	435	431	445	434	540	132	500	290	1	1	108008044	488	-7.29	0.90	12	0.06	-62.00	502.00	664	20231201	-31.93	332	20230314	36.14	637	-29.04	20240103	430	5.12	20240308	664	-31.93	20231201	332	36.14	20230314	0.18	N	065060	500	540 억	741601	N	N	N	N
112	20240312	090532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	437	-4	5	-0.91	2444500	5580	4.82	437	441	435	573	309	441	438.08	0.69	-1183	453	446	442	435	431	445	434	540	132	500	290	1	1	108008044	472	-7.05	0.87	12	0.01	-62.00	502.00	664	20231201	-34.19	332	20230314	31.63	637	-31.40	20240103	430	1.63	20240308	664	-34.19	20231201	332	31.63	20230314	0.18	N	065060	500	540 억	741601	N	N	N	N
113	20240311	160531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	441	-4	5	-0.90	50838247	114634	49.85	445	449	438	578	312	445	443.48	0.69	798	476	460	445	429	414	453	422	540	133	500	300	1	1	108008044	476	-7.11	0.88	12	0.11	-62.00	502.00	664	20231201	-33.58	332	20230314	32.83	637	-30.77	20240103	430	2.56	20240308	664	-33.58	20231201	332	32.83	20230314	0.16	N	065060	500	540 억	740356	N	N	N	N
114	20240311	150532	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	441	-4	5	-0.90	49945311	112609	48.97	445	449	438	578	312	445	443.53	0.69	876	476	460	445	429	414	453	422	540	133	500	300	1	1	108008044	476	-7.11	0.88	12	0.10	-62.00	502.00	664	20231201	-33.58	332	20230314	32.83	637	-30.77	20240103	430	2.56	20240308	664	-33.58	20231201	332	32.83	20230314	0.16	N	065060	500	540 억	740356	N	N	N	N
115	20240311	140529	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	441	-4	5	-0.90	44035895	99178	43.13	445	449	439	578	312	445	444.01	0.69	1066	476	460	445	429	414	453	422	540	133	500	300	1	1	108008044	476	-7.11	0.88	12	0.09	-62.00	502.00	664	20231201	-33.58	332	20230314	32.83	637	-30.77	20240103	430	2.56	20240308	664	-33.58	20231201	332	32.83	20230314	0.16	N	065060	500	540 억	740356	N	N	N	N
116	20240311	130531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	-3	5	-0.67	41476329	93365	40.60	445	449	440	578	312	445	444.24	0.69	2287	476	460	445	429	414	453	422	540	133	500	300	1	1	108008044	477	-7.13	0.88	12	0.09	-62.00	502.00	664	20231201	-33.43	332	20230314	33.13	637	-30.61	20240103	430	2.79	20240308	664	-33.43	20231201	332	33.13	20230314	0.16	N	065060	500	540 억	740356	N	N	N	N
117	20240311	120531	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	-2	5	-0.45	26999791	60606	26.35	445	449	441	578	312	445	445.50	0.69	2296	476	460	445	429	414	453	422	540	133	500	300	1	1	108008044	478	-7.15	0.88	12	0.06	-62.00	502.00	664	20231201	-33.28	332	20230314	33.43	637	-30.46	20240103	430	3.02	20240308	664	-33.28	20231201	332	33.43	20230314	0.16	N	065060	500	540 억	740356	N	N	N	N
118	20240311	110527	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	443	-2	5	-0.45	25314093	56795	24.70	445	449	442	578	312	445	445.71	0.69	2309	476	460	445	429	414	453	422	540	133	500	300	1	1	108008044	478	-7.15	0.88	12	0.05	-62.00	502.00	664	20231201	-33.28	332	20230314	33.43	637	-30.46	20240103	430	3.02	20240308	664	-33.28	20231201	332	33.43	20230314	0.16	N	065060	500	540 억	740356	N	N	N	N
119	20240311	100521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	446	1	2	0.22	18877719	42325	18.40	445	449	442	578	312	445	446.02	0.69	1949	476	460	445	429	414	453	422	540	133	500	300	1	1	108008044	482	-7.19	0.89	12	0.04	-62.00	502.00	664	20231201	-32.83	332	20230314	34.34	637	-29.98	20240103	430	3.72	20240308	664	-32.83	20231201	332	34.34	20230314	0.16	N	065060	500	540 억	740356	N	N	N	N
120	20240311	090524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	2	2	0.45	5218580	11718	5.10	445	449	442	578	312	445	445.35	0.69	-3701	476	460	445	429	414	453	422	540	133	500	300	1	1	108008044	483	-7.21	0.89	12	0.01	-62.00	502.00	664	20231201	-32.68	332	20230314	34.64	637	-29.83	20240103	430	3.95	20240308	664	-32.68	20231201	332	34.64	20230314	0.16	N	065060	500	540 억	740356	N	N	N	N
121	20240308	160528	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-13	5	-2.84	101644477	229944	192.93	458	461	430	595	321	458	442.04	0.70	-10728	487	472	465	450	443	469	447	540	137	500	310	1	1	108008044	481	-7.18	0.89	12	0.21	-62.00	502.00	664	20231201	-32.98	332	20230314	34.04	637	-30.14	20240103	430	3.49	20240308	664	-32.98	20231201	332	34.04	20230314	0.15	N	065060	500	540 억	751097	N	N	N	N
122	20240308	150526	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	442	-16	5	-3.49	90165753	203902	171.08	458	461	430	595	321	458	442.20	0.70	-5355	487	472	465	450	443	469	447	540	137	500	310	1	1	108008044	477	-7.13	0.88	12	0.19	-62.00	502.00	664	20231201	-33.43	332	20230314	33.13	637	-30.61	20240103	430	2.79	20240308	664	-33.43	20231201	332	33.13	20230314	0.15	N	065060	500	540 억	751097	N	N	N	N
123	20240308	140524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	441	-17	5	-3.71	83946289	189810	159.26	458	461	430	595	321	458	442.26	0.70	672	487	472	465	450	443	469	447	540	137	500	310	1	1	108008044	476	-7.11	0.88	12	0.18	-62.00	502.00	664	20231201	-33.58	332	20230314	32.83	637	-30.77	20240103	430	2.56	20240308	664	-33.58	20231201	332	32.83	20230314	0.15	N	065060	500	540 억	751097	N	N	N	N
124	20240308	130523	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	444	-14	5	-3.06	78724701	177990	149.34	458	461	430	595	321	458	442.30	0.70	3744	487	472	465	450	443	469	447	540	137	500	310	1	1	108008044	480	-7.16	0.88	12	0.16	-62.00	502.00	664	20231201	-33.13	332	20230314	33.73	637	-30.30	20240103	430	3.26	20240308	664	-33.13	20231201	332	33.73	20230314	0.15	N	065060	500	540 억	751097	N	N	N	N
125	20240308	120525	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	445	-13	5	-2.84	75588346	170900	143.39	458	461	430	595	321	458	442.30	0.70	4854	487	472	465	450	443	469	447	540	137	500	310	1	1	108008044	481	-7.18	0.89	12	0.16	-62.00	502.00	664	20231201	-32.98	332	20230314	34.04	637	-30.14	20240103	430	3.49	20240308	664	-32.98	20231201	332	34.04	20230314	0.15	N	065060	500	540 억	751097	N	N	N	N
126	20240308	110524	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	447	-11	5	-2.40	66102579	149488	125.43	458	461	430	595	321	458	442.19	0.70	4859	487	472	465	450	443	469	447	540	137	500	310	1	1	108008044	483	-7.21	0.89	12	0.14	-62.00	502.00	664	20231201	-32.68	332	20230314	34.64	637	-29.83	20240103	430	3.95	20240308	664	-32.68	20231201	332	34.64	20230314	0.15	N	065060	500	540 억	751097	N	N	N	N
127	20240308	100521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	438	-20	5	-4.37	30526546	67925	56.99	458	461	437	595	321	458	449.42	0.70	2810	487	472	465	450	443	469	447	540	137	500	310	1	1	108008044	473	-7.06	0.87	12	0.06	-62.00	502.00	664	20231201	-34.04	332	20230314	31.93	637	-31.24	20240103	437	0.23	20240308	664	-34.04	20231201	332	31.93	20230314	0.15	N	065060	500	540 억	751097	N	N	N	N
128	20240308	090520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	455	-3	5	-0.66	6397488	13971	11.72	458	458	455	595	321	458	457.91	0.70	-2247	487	472	465	450	443	469	447	540	137	500	310	1	1	108008044	491	-7.34	0.91	12	0.01	-62.00	502.00	664	20231201	-31.48	332	20230314	37.05	637	-28.57	20240103	442	2.94	20240227	664	-31.48	20231201	332	37.05	20230314	0.15	N	065060	500	540 억	751097	N	N	N	N
129	20240307	160521	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	458	-14	5	-2.97	55489363	119173	171.85	471	480	458	613	331	472	465.67	0.71	-20319	480	476	471	467	462	478	469	540	141	500	320	1	1	108008044	495	-7.39	0.91	12	0.11	-62.00	502.00	664	20231201	-31.02	332	20230314	37.95	637	-28.10	20240103	442	3.62	20240227	664	-31.02	20231201	332	37.95	20230314	0.12	N	065060	500	540 억	771428	N	N	N	N
130	20240307	150503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	-9	5	-1.91	44398810	95051	137.06	471	480	460	613	331	472	467.11	0.71	-10823	480	476	471	467	462	478	469	540	141	500	320	1	1	108008044	500	-7.47	0.92	12	0.09	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	442	4.75	20240227	664	-30.27	20231201	332	39.46	20230314	0.12	N	065060	500	540 억	771428	N	N	N	N
131	20240307	140514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	-8	5	-1.69	40783092	87231	125.79	471	480	460	613	331	472	467.53	0.71	-10380	480	476	471	467	462	478	469	540	141	500	320	1	1	108008044	501	-7.48	0.92	12	0.08	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	442	4.98	20240227	664	-30.12	20231201	332	39.76	20230314	0.12	N	065060	500	540 억	771428	N	N	N	N
132	20240307	130517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	463	-9	5	-1.91	38183841	81629	117.71	471	480	460	613	331	472	467.77	0.71	-8811	480	476	471	467	462	478	469	540	141	500	320	1	1	108008044	500	-7.47	0.92	12	0.08	-62.00	502.00	664	20231201	-30.27	332	20230314	39.46	637	-27.32	20240103	442	4.75	20240227	664	-30.27	20231201	332	39.46	20230314	0.12	N	065060	500	540 억	771428	N	N	N	N
133	20240307	120519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	472	0	3	0.00	29800167	63554	91.64	471	480	460	613	331	472	468.90	0.71	-16536	480	476	471	467	462	478	469	540	141	500	320	1	1	108008044	510	-7.61	0.94	12	0.06	-62.00	502.00	664	20231201	-28.92	332	20230314	42.17	637	-25.90	20240103	442	6.79	20240227	664	-28.92	20231201	332	42.17	20230314	0.12	N	065060	500	540 억	771428	N	N	N	N
134	20240307	110522	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	472	0	3	0.00	27002613	57598	83.06	471	480	460	613	331	472	468.81	0.71	-13244	480	476	471	467	462	478	469	540	141	500	320	1	1	108008044	510	-7.61	0.94	12	0.05	-62.00	502.00	664	20231201	-28.92	332	20230314	42.17	637	-25.90	20240103	442	6.79	20240227	664	-28.92	20231201	332	42.17	20230314	0.12	N	065060	500	540 억	771428	N	N	N	N
135	20240307	100518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	479	7	2	1.48	17304873	36958	53.29	471	480	462	613	331	472	468.23	0.71	-7200	480	476	471	467	462	478	469	540	141	500	320	1	1	108008044	517	-7.73	0.95	12	0.03	-62.00	502.00	664	20231201	-27.86	332	20230314	44.28	637	-24.80	20240103	442	8.37	20240227	664	-27.86	20231201	332	44.28	20230314	0.12	N	065060	500	540 억	771428	N	N	N	N
136	20240307	090519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	471	-1	5	-0.21	1986302	4231	6.10	471	471	467	613	331	472	469.46	0.71	-2683	480	476	471	467	462	478	469	540	141	500	320	1	1	108008044	509	-7.60	0.94	12	0.00	-62.00	502.00	664	20231201	-29.07	332	20230314	41.87	637	-26.06	20240103	442	6.56	20240227	664	-29.07	20231201	332	41.87	20230314	0.12	N	065060	500	540 억	771428	N	N	N	N
137	20240306	160517	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	472	-5	5	-1.05	32555759	69348	60.04	471	475	466	620	334	477	469.45	0.71	-178	492	484	471	463	450	488	467	540	143	500	320	1	1	108008044	510	-7.61	0.94	12	0.06	-62.00	502.00	664	20231201	-28.92	332	20230314	42.17	637	-25.90	20240103	442	6.79	20240227	664	-28.92	20231201	332	42.17	20230314	0.10	N	065060	500	540 억	771606	N	N	N	N
138	20240306	150518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	472	-5	5	-1.05	29783191	63473	54.95	471	475	466	620	334	477	469.23	0.71	-170	492	484	471	463	450	488	467	540	143	500	320	1	1	108008044	510	-7.61	0.94	12	0.06	-62.00	502.00	664	20231201	-28.92	332	20230314	42.17	637	-25.90	20240103	442	6.79	20240227	664	-28.92	20231201	332	42.17	20230314	0.10	N	065060	500	540 억	771606	N	N	N	N
139	20240306	140518	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	470	-7	5	-1.47	26282603	56017	48.49	471	475	466	620	334	477	469.19	0.71	2768	492	484	471	463	450	488	467	540	143	500	320	1	1	108008044	508	-7.58	0.94	12	0.05	-62.00	502.00	664	20231201	-29.22	332	20230314	41.57	637	-26.22	20240103	442	6.33	20240227	664	-29.22	20231201	332	41.57	20230314	0.10	N	065060	500	540 억	771606	N	N	N	N
140	20240306	130519	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	470	-7	5	-1.47	15158097	32322	27.98	471	475	466	620	334	477	468.97	0.71	3277	492	484	471	463	450	488	467	540	143	500	320	1	1	108008044	508	-7.58	0.94	12	0.03	-62.00	502.00	664	20231201	-29.22	332	20230314	41.57	637	-26.22	20240103	442	6.33	20240227	664	-29.22	20231201	332	41.57	20230314	0.10	N	065060	500	540 억	771606	N	N	N	N
141	20240306	120520	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	469	-8	5	-1.68	11702413	24949	21.60	471	475	466	620	334	477	469.05	0.71	7041	492	484	471	463	450	488	467	540	143	500	320	1	1	108008044	507	-7.56	0.93	12	0.02	-62.00	502.00	664	20231201	-29.37	332	20230314	41.27	637	-26.37	20240103	442	6.11	20240227	664	-29.37	20231201	332	41.27	20230314	0.10	N	065060	500	540 억	771606	N	N	N	N
142	20240306	110516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	472	-5	5	-1.05	11090157	23644	20.47	471	475	466	620	334	477	469.05	0.71	7130	492	484	471	463	450	488	467	540	143	500	320	1	1	108008044	510	-7.61	0.94	12	0.02	-62.00	502.00	664	20231201	-28.92	332	20230314	42.17	637	-25.90	20240103	442	6.79	20240227	664	-28.92	20231201	332	42.17	20230314	0.10	N	065060	500	540 억	771606	N	N	N	N
143	20240306	100508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	473	-4	5	-0.84	9081799	19374	16.77	471	475	466	620	334	477	468.76	0.71	8087	492	484	471	463	450	488	467	540	143	500	320	1	1	108008044	511	-7.63	0.94	12	0.02	-62.00	502.00	664	20231201	-28.77	332	20230314	42.47	637	-25.75	20240103	442	7.01	20240227	664	-28.77	20231201	332	42.47	20230314	0.10	N	065060	500	540 억	771606	N	N	N	N
144	20240306	090516	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	475	-2	5	-0.42	1019483	2163	1.87	471	475	466	620	334	477	471.33	0.71	-157	492	484	471	463	450	488	467	540	143	500	320	1	1	108008044	513	-7.66	0.95	12	0.00	-62.00	502.00	664	20231201	-28.46	332	20230314	43.07	637	-25.43	20240103	442	7.47	20240227	664	-28.46	20231201	332	43.07	20230314	0.10	N	065060	500	540 억	771606	N	N	N	N
145	20240305	160513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	477	5	2	1.06	54302459	115485	54.58	470	479	458	613	331	472	470.21	0.73	-15398	494	483	469	458	444	488	463	540	141	500	320	1	1	108008044	515	-7.69	0.95	12	0.11	-62.00	502.00	664	20231201	-28.16	332	20230314	43.67	637	-25.12	20240103	442	7.92	20240227	664	-28.16	20231201	332	43.67	20230314	0.08	N	065060	500	540 억	786366	N	N	N	N
146	20240305	150514	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	472	0	3	0.00	45979068	97893	46.27	470	479	458	613	331	472	469.69	0.73	-13364	494	483	469	458	444	488	463	540	141	500	320	1	1	108008044	510	-7.61	0.94	12	0.09	-62.00	502.00	664	20231201	-28.92	332	20230314	42.17	637	-25.90	20240103	442	6.79	20240227	664	-28.92	20231201	332	42.17	20230314	0.08	N	065060	500	540 억	786366	N	N	N	N
147	20240305	140508	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	474	2	2	0.42	43942632	93565	44.22	470	479	458	613	331	472	469.65	0.73	-13284	494	483	469	458	444	488	463	540	141	500	320	1	1	108008044	512	-7.65	0.94	12	0.09	-62.00	502.00	664	20231201	-28.61	332	20230314	42.77	637	-25.59	20240103	442	7.24	20240227	664	-28.61	20231201	332	42.77	20230314	0.08	N	065060	500	540 억	786366	N	N	N	N
148	20240305	130513	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	478	6	2	1.27	38978856	83036	39.25	470	479	458	613	331	472	469.42	0.73	-13132	494	483	469	458	444	488	463	540	141	500	320	1	1	108008044	516	-7.71	0.95	12	0.08	-62.00	502.00	664	20231201	-28.01	332	20230314	43.98	637	-24.96	20240103	442	8.14	20240227	664	-28.01	20231201	332	43.98	20230314	0.08	N	065060	500	540 억	786366	N	N	N	N
149	20240305	120511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	470	-2	5	-0.42	30795976	65758	31.08	470	472	458	613	331	472	468.32	0.73	-13130	494	483	469	458	444	488	463	540	141	500	320	1	1	108008044	508	-7.58	0.94	12	0.06	-62.00	502.00	664	20231201	-29.22	332	20230314	41.57	637	-26.22	20240103	442	6.33	20240227	664	-29.22	20231201	332	41.57	20230314	0.08	N	065060	500	540 억	786366	N	N	N	N
150	20240305	110511	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	469	-3	5	-0.64	19877953	42585	20.13	470	472	458	613	331	472	466.78	0.73	-12853	494	483	469	458	444	488	463	540	141	500	320	1	1	108008044	507	-7.56	0.93	12	0.04	-62.00	502.00	664	20231201	-29.37	332	20230314	41.27	637	-26.37	20240103	442	6.11	20240227	664	-29.37	20231201	332	41.27	20230314	0.08	N	065060	500	540 억	786366	N	N	N	N
151	20240305	100507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	468	-4	5	-0.85	15663658	33572	15.87	470	472	458	613	331	472	466.57	0.73	-11486	494	483	469	458	444	488	463	540	141	500	320	1	1	108008044	505	-7.55	0.93	12	0.03	-62.00	502.00	664	20231201	-29.52	332	20230314	40.96	637	-26.53	20240103	442	5.88	20240227	664	-29.52	20231201	332	40.96	20230314	0.08	N	065060	500	540 억	786366	N	N	N	N
152	20240305	090509	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	465	-7	5	-1.48	5534009	11811	5.58	470	472	465	613	331	472	468.55	0.73	-8091	494	483	469	458	444	488	463	540	141	500	320	1	1	108008044	502	-7.50	0.93	12	0.01	-62.00	502.00	664	20231201	-29.97	332	20230314	40.06	637	-27.00	20240103	442	5.20	20240227	664	-29.97	20231201	332	40.06	20230314	0.08	N	065060	500	540 억	786366	N	N	N	N
153	20240304	160510	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	472	4	2	0.85	98732905	211537	239.48	468	480	455	608	328	468	466.74	0.75	-28070	478	472	463	457	448	476	461	540	140	500	310	1	1	108008044	510	-7.61	0.94	12	0.20	-62.00	502.00	664	20231201	-28.92	332	20230314	42.17	637	-25.90	20240103	442	6.79	20240227	664	-28.92	20231201	332	42.17	20230314	0.07	N	065060	500	540 억	813199	N	N	N	N
154	20240304	150507	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	-4	5	-0.85	91996673	197146	223.18	468	480	455	608	328	468	466.64	0.75	-27071	478	472	463	457	448	476	461	540	140	500	310	1	1	108008044	501	-7.48	0.92	12	0.18	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	442	4.98	20240227	664	-30.12	20231201	332	39.76	20230314	0.07	N	065060	500	540 억	813199	N	N	N	N
155	20240304	140439	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	460	-8	5	-1.71	84003600	179894	203.65	468	480	455	608	328	468	466.96	0.75	-26614	478	472	463	457	448	476	461	540	140	500	310	1	1	108008044	497	-7.42	0.92	12	0.17	-62.00	502.00	664	20231201	-30.72	332	20230314	38.55	637	-27.79	20240103	442	4.07	20240227	664	-30.72	20231201	332	38.55	20230314	0.07	N	065060	500	540 억	813199	N	N	N	N
156	20240304	130503	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	469	1	2	0.21	55078919	116988	132.44	468	480	455	608	328	468	470.81	0.75	-35113	478	472	463	457	448	476	461	540	140	500	310	1	1	108008044	507	-7.56	0.93	12	0.11	-62.00	502.00	664	20231201	-29.37	332	20230314	41.27	637	-26.37	20240103	442	6.11	20240227	664	-29.37	20231201	332	41.27	20230314	0.07	N	065060	500	540 억	813199	N	N	N	N
157	20240304	120441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	472	4	2	0.85	52938492	112424	127.27	468	480	455	608	328	468	470.88	0.75	-35599	478	472	463	457	448	476	461	540	140	500	310	1	1	108008044	510	-7.61	0.94	12	0.10	-62.00	502.00	664	20231201	-28.92	332	20230314	42.17	637	-25.90	20240103	442	6.79	20240227	664	-28.92	20231201	332	42.17	20230314	0.07	N	065060	500	540 억	813199	N	N	N	N
158	20240304	110501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	470	2	2	0.43	49995701	106161	120.18	468	480	455	608	328	468	470.94	0.75	-31434	478	472	463	457	448	476	461	540	140	500	310	1	1	108008044	508	-7.58	0.94	12	0.10	-62.00	502.00	664	20231201	-29.22	332	20230314	41.57	637	-26.22	20240103	442	6.33	20240227	664	-29.22	20231201	332	41.57	20230314	0.07	N	065060	500	540 억	813199	N	N	N	N
159	20240304	100500	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	462	-6	5	-1.28	11568326	24891	28.18	468	473	455	608	328	468	464.76	0.75	-5432	478	472	463	457	448	476	461	540	140	500	310	1	1	108008044	499	-7.45	0.92	12	0.02	-62.00	502.00	664	20231201	-30.42	332	20230314	39.16	637	-27.47	20240103	442	4.52	20240227	664	-30.42	20231201	332	39.16	20230314	0.07	N	065060	500	540 억	813199	N	N	N	N
160	20240304	090501	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	464	-4	5	-0.85	3800220	8127	9.20	468	468	464	608	328	468	467.60	0.75	-2113	478	472	463	457	448	476	461	540	140	500	310	1	1	108008044	501	-7.48	0.92	12	0.01	-62.00	502.00	664	20231201	-30.12	332	20230314	39.76	637	-27.16	20240103	442	4.98	20240227	664	-30.12	20231201	332	39.76	20230314	0.07	N	065060	500	540 억	813199	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History