KissMeData/323230/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121149	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1860	29	2	1.58	6129151467	3209367	41.89	1900	2085	1850	2380	1282	1831	1909.90	6.39	0	-773394	2051	1940	1720	1609	1389	1996	1665	43	549	100	1090	1	1	43245294	804	-155.00	1.71	12	7.42	-12.00	1087.00	3270	20231208	-43.12	737	20230615	152.37	2780	-33.09	20240109	1115	66.82	20240118	3270	-43.12	20231208	737	152.37	20230615	0.09	N	323230	100	43 억		2763017	N	N	0	N	00	N
3	20240123	111144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1864	33	2	1.80	5773532911	3018777	39.40	1900	2085	1850	2380	1282	1831	1912.68	6.39	0	-741155	2051	1940	1720	1609	1389	1996	1665	43	549	100	1090	1	1	43245294	806	-155.33	1.71	12	6.98	-12.00	1087.00	3270	20231208	-43.00	737	20230615	152.92	2780	-32.95	20240109	1115	67.17	20240118	3270	-43.00	20231208	737	152.92	20230615	0.09	N	323230	100	43 억		2763017	N	N	0	N	00	N
4	20240123	101144	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1903	72	2	3.93	4844985516	2525342	32.96	1900	2085	1850	2380	1282	1831	1918.72	6.39	0	-635260	2051	1940	1720	1609	1389	1996	1665	43	549	100	1090	1	1	43245294	823	-158.58	1.75	12	5.84	-12.00	1087.00	3270	20231208	-41.80	737	20230615	158.21	2780	-31.55	20240109	1115	70.67	20240118	3270	-41.80	20231208	737	158.21	20230615	0.09	N	323230	100	43 억		2763017	N	N	0	N	00	N
5	20240123	091145	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1918	87	2	4.75	2380406639	1229442	16.05	1900	2085	1887	2380	1282	1831	1936.61	6.39	0	-281407	2051	1940	1720	1609	1389	1996	1665	43	549	100	1090	1	1	43245294	829	-159.83	1.76	12	2.84	-12.00	1087.00	3270	20231208	-41.35	737	20230615	160.24	2780	-31.01	20240109	1115	72.02	20240118	3270	-41.35	20231208	737	160.24	20230615	0.09	N	323230	100	43 억		2763017	N	N	0	N	00	N
6	20240119	161137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1409	75	2	5.62	3705327868	2616070	32.42	1332	1498	1235	1734	934	1334	1416.37	6.76	0	162839	1501	1417	1266	1182	1031	1459	1224	43	400	100	800	1	1	43245294	609	-117.42	1.30	12	6.05	-12.00	1087.00	3270	20231208	-56.91	737	20230615	91.18	2780	-49.32	20240109	1115	26.37	20240118	3270	-56.91	20231208	737	91.18	20230615	0.44	N	323230	100	43 억		2925515	N	N	0	N	00	N
7	20240119	151141	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1397	63	2	4.72	3667006943	2588779	32.08	1332	1498	1235	1734	934	1334	1416.50	6.76	0	170679	1501	1417	1266	1182	1031	1459	1224	43	400	100	800	1	1	43245294	604	-116.42	1.29	12	5.99	-12.00	1087.00	3270	20231208	-57.28	737	20230615	89.55	2780	-49.75	20240109	1115	25.29	20240118	3270	-57.28	20231208	737	89.55	20230615	0.44	N	323230	100	43 억		2925515	N	N	0	N	00	N
8	20240119	141138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1390	56	2	4.20	3568544495	2518496	31.21	1332	1498	1235	1734	934	1334	1416.93	6.76	0	186793	1501	1417	1266	1182	1031	1459	1224	43	400	100	800	1	1	43245294	601	-115.83	1.28	12	5.82	-12.00	1087.00	3270	20231208	-57.49	737	20230615	88.60	2780	-50.00	20240109	1115	24.66	20240118	3270	-57.49	20231208	737	88.60	20230615	0.44	N	323230	100	43 억		2925515	N	N	0	N	00	N
9	20240119	131138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1409	75	2	5.62	3167205086	2228954	27.62	1332	1498	1235	1734	934	1334	1420.94	6.76	0	263873	1501	1417	1266	1182	1031	1459	1224	43	400	100	800	1	1	43245294	609	-117.42	1.30	12	5.15	-12.00	1087.00	3270	20231208	-56.91	737	20230615	91.18	2780	-49.32	20240109	1115	26.37	20240118	3270	-56.91	20231208	737	91.18	20230615	0.44	N	323230	100	43 억		2925515	N	N	0	N	00	N
10	20240119	121143	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1435	101	2	7.57	2977546119	2095717	25.97	1332	1498	1235	1734	934	1334	1420.78	6.76	0	261279	1501	1417	1266	1182	1031	1459	1224	43	400	100	800	1	1	43245294	621	-119.58	1.32	12	4.85	-12.00	1087.00	3270	20231208	-56.12	737	20230615	94.71	2780	-48.38	20240109	1115	28.70	20240118	3270	-56.12	20231208	737	94.71	20230615	0.44	N	323230	100	43 억		2925515	N	N	0	N	00	N
11	20240119	111142	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1461	127	2	9.52	2768244523	1951695	24.18	1332	1498	1235	1734	934	1334	1418.38	6.76	0	261032	1501	1417	1266	1182	1031	1459	1224	43	400	100	800	1	1	43245294	632	-121.75	1.34	12	4.51	-12.00	1087.00	3270	20231208	-55.32	737	20230615	98.24	2780	-47.45	20240109	1115	31.03	20240118	3270	-55.32	20231208	737	98.24	20230615	0.44	N	323230	100	43 억		2925515	N	N	0	N	00	N
12	20240119	101146	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1435	101	2	7.57	2412332198	1707457	21.16	1332	1498	1235	1734	934	1334	1412.82	6.76	0	231845	1501	1417	1266	1182	1031	1459	1224	43	400	100	800	1	1	43245294	621	-119.58	1.32	12	3.95	-12.00	1087.00	3270	20231208	-56.12	737	20230615	94.71	2780	-48.38	20240109	1115	28.70	20240118	3270	-56.12	20231208	737	94.71	20230615	0.44	N	323230	100	43 억		2925515	N	N	0	N	00	N
13	20240119	091139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1335	1	2	0.07	259620081	198711	2.46	1332	1341	1235	1734	934	1334	1306.52	6.76	0	-4950	1501	1417	1266	1182	1031	1459	1224	43	400	100	800	1	1	43245294	577	-111.25	1.23	12	0.46	-12.00	1087.00	3270	20231208	-59.17	737	20230615	81.14	2780	-51.98	20240109	1115	19.73	20240118	3270	-59.17	20231208	737	81.14	20230615	0.44	N	323230	100	43 억		2925515	N	N	0	N	00	N
14	20240118	161136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1334	-45	5	-3.26	9920345050	8036712	74.30	1214	1350	1115	1792	966	1379	1234.25	5.31	0	625964	2197	1787	1583	1173	969	1686	1072	43	413	100	820	1	1	43245294	577	-111.17	1.23	12	18.58	-12.00	1087.00	3270	20231208	-59.20	737	20230615	81.00	2780	-52.01	20240109	1115	19.64	20240118	3270	-59.20	20231208	737	81.00	20230615	0.39	N	323230	100	43 억		2294290	N	N	0	N	00	N
15	20240118	151136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1299	-80	5	-5.80	9590187151	7786090	71.98	1214	1350	1115	1792	966	1379	1231.71	5.31	0	579258	2197	1787	1583	1173	969	1686	1072	43	413	100	820	1	1	43245294	562	-108.25	1.20	12	18.00	-12.00	1087.00	3270	20231208	-60.28	737	20230615	76.26	2780	-53.27	20240109	1115	16.50	20240118	3270	-60.28	20231208	737	76.26	20230615	0.39	N	323230	100	43 억		2294290	N	N	0	N	00	N
16	20240118	141137	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1258	-121	5	-8.77	8553772821	6957177	64.32	1214	1350	1115	1792	966	1379	1229.49	5.31	0	575884	2197	1787	1583	1173	969	1686	1072	43	413	100	820	1	1	43245294	544	-104.83	1.16	12	16.09	-12.00	1087.00	3270	20231208	-61.53	737	20230615	70.69	2780	-54.75	20240109	1115	12.83	20240118	3270	-61.53	20231208	737	70.69	20230615	0.39	N	323230	100	43 억		2294290	N	N	0	N	00	N
17	20240118	131135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1290	-89	5	-6.45	7945553548	6475912	59.87	1214	1350	1115	1792	966	1379	1226.94	5.31	0	679370	2197	1787	1583	1173	969	1686	1072	43	413	100	820	1	1	43245294	558	-107.50	1.19	12	14.97	-12.00	1087.00	3270	20231208	-60.55	737	20230615	75.03	2780	-53.60	20240109	1115	15.70	20240118	3270	-60.55	20231208	737	75.03	20230615	0.39	N	323230	100	43 억		2294290	N	N	0	N	00	N
18	20240118	121139	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1259	-120	5	-8.70	7436631323	6075167	56.16	1214	1350	1115	1792	966	1379	1224.10	5.31	0	615801	2197	1787	1583	1173	969	1686	1072	43	413	100	820	1	1	43245294	544	-104.92	1.16	12	14.05	-12.00	1087.00	3270	20231208	-61.50	737	20230615	70.83	2780	-54.71	20240109	1115	12.91	20240118	3270	-61.50	20231208	737	70.83	20230615	0.39	N	323230	100	43 억		2294290	N	N	0	N	00	N
19	20240118	111138	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1287	-92	5	-6.67	6850088323	5607752	51.84	1214	1350	1115	1792	966	1379	1221.54	5.31	0	551787	2197	1787	1583	1173	969	1686	1072	43	413	100	820	1	1	43245294	557	-107.25	1.18	12	12.97	-12.00	1087.00	3270	20231208	-60.64	737	20230615	74.63	2780	-53.71	20240109	1115	15.43	20240118	3270	-60.64	20231208	737	74.63	20230615	0.39	N	323230	100	43 억		2294290	N	N	0	N	00	N
20	20240118	101134	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1323	-56	5	-4.06	6159230216	5073230	46.90	1214	1350	1115	1792	966	1379	1214.06	5.31	0	531317	2197	1787	1583	1173	969	1686	1072	43	413	100	820	1	1	43245294	572	-110.25	1.22	12	11.73	-12.00	1087.00	3270	20231208	-59.54	737	20230615	79.51	2780	-52.41	20240109	1115	18.65	20240118	3270	-59.54	20231208	737	79.51	20230615	0.39	N	323230	100	43 억		2294290	N	N	0	N	00	N
21	20240118	091135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1147	-232	5	-16.82	2162856622	1808860	16.72	1214	1249	1140	1792	966	1379	1195.69	5.31	0	71922	2197	1787	1583	1173	969	1686	1072	43	413	100	820	1	1	43245294	496	-95.58	1.06	12	4.18	-12.00	1087.00	3270	20231208	-64.92	737	20230615	55.63	2780	-58.74	20240109	1140	0.61	20240118	3270	-64.92	20231208	737	55.63	20230615	0.39	N	323230	100	43 억		2294290	N	N	0	N	00	N
22	20240117	161133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1379	-590	4	-29.96	15728581074	10802396	835.56	1993	1993	1379	2555	1379	1969	1456.09	3.98	0	583370	2171	2070	1994	1893	1817	2120	1943	43	586	100	1180	1	1	43245294	596	-114.92	1.27	12	24.98	-12.00	1087.00	3270	20231208	-57.83	737	20230615	87.11	2780	-50.40	20240109	1379	0.00	20240117	3270	-57.83	20231208	737	87.11	20230615	0.36	N	323230	100	43 억		1722314	N	N	0	N	00	N
23	20240117	151136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1379	-590	4	-29.96	15659988235	10752655	831.71	1993	1993	1379	2555	1379	1969	1456.38	3.98	0	583370	2171	2070	1994	1893	1817	2120	1943	43	586	100	1180	1	1	43245294	596	-114.92	1.27	12	24.86	-12.00	1087.00	3270	20231208	-57.83	737	20230615	87.11	2780	-50.40	20240109	1379	0.00	20240117	3270	-57.83	20231208	737	87.11	20230615	0.36	N	323230	100	43 억		1722314	N	N	0	N	00	N
24	20240117	141133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1379	-590	4	-29.96	15249688849	10455121	808.70	1993	1993	1379	2555	1379	1969	1458.59	3.98	0	583370	2171	2070	1994	1893	1817	2120	1943	43	586	100	1180	1	1	43245294	596	-114.92	1.27	12	24.18	-12.00	1087.00	3270	20231208	-57.83	737	20230615	87.11	2780	-50.40	20240109	1379	0.00	20240117	3270	-57.83	20231208	737	87.11	20230615	0.36	N	323230	100	43 억		1722314	N	N	0	N	00	N
25	20240117	131133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1393	-576	5	-29.25	11296545824	7600732	587.91	1993	1993	1379	2555	1379	1969	1486.24	3.98	0	770307	2171	2070	1994	1893	1817	2120	1943	43	586	100	1180	1	1	43245294	602	-116.08	1.28	12	17.58	-12.00	1087.00	3270	20231208	-57.40	737	20230615	89.01	2780	-49.89	20240109	1379	1.02	20240117	3270	-57.40	20231208	737	89.01	20230615	0.36	N	323230	100	43 억		1722314	N	N	0	N	00	N
26	20240117	121135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1680	-289	5	-14.68	1340814938	727107	56.24	1993	1993	1665	2555	1379	1969	1844.04	3.98	0	34979	2171	2070	1994	1893	1817	2120	1943	43	586	100	1180	1	1	43245294	727	-140.00	1.55	12	1.68	-12.00	1087.00	3270	20231208	-48.62	737	20230615	127.95	2780	-39.57	20240109	1665	0.90	20240117	3270	-48.62	20231208	737	127.95	20230615	0.36	N	323230	100	43 억		1722314	N	N	0	N	00	N
27	20240117	111136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1924	-45	5	-2.29	617015398	320862	24.82	1993	1993	1898	2555	1379	1969	1922.99	3.98	0	-73183	2171	2070	1994	1893	1817	2120	1943	43	586	100	1180	1	1	43245294	832	-160.33	1.77	12	0.74	-12.00	1087.00	3270	20231208	-41.16	737	20230615	161.06	2780	-30.79	20240109	1876	2.56	20240115	3270	-41.16	20231208	737	161.06	20230615	0.36	N	323230	100	43 억		1722314	N	N	0	N	00	N
28	20240117	101133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1930	-39	5	-1.98	443213555	229950	17.79	1993	1993	1898	2555	1379	1969	1927.43	3.98	0	-76295	2171	2070	1994	1893	1817	2120	1943	43	586	100	1180	1	1	43245294	835	-160.83	1.78	12	0.53	-12.00	1087.00	3270	20231208	-40.98	737	20230615	161.87	2780	-30.58	20240109	1876	2.88	20240115	3270	-40.98	20231208	737	161.87	20230615	0.36	N	323230	100	43 억		1722314	N	N	0	N	00	N
29	20240117	091136	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1925	-44	5	-2.23	137528643	70536	5.46	1993	1993	1925	2555	1379	1969	1949.77	3.98	0	-44987	2171	2070	1994	1893	1817	2120	1943	43	586	100	1180	1	1	43245294	832	-160.42	1.77	12	0.16	-12.00	1087.00	3270	20231208	-41.13	737	20230615	161.19	2780	-30.76	20240109	1876	2.61	20240115	3270	-41.13	20231208	737	161.19	20230615	0.36	N	323230	100	43 억		1722314	N	N	0	N	00	N
30	20240116	161131	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1969	55	2	2.87	2574971394	1286903	49.72	1948	2095	1918	2485	1340	1914	2000.91	3.78	0	115544	2407	2160	2018	1771	1629	2089	1700	43	571	100	1140	1	1	43245294	851	-164.08	1.81	12	2.98	-12.00	1087.00	3270	20231208	-39.79	737	20230615	167.16	2780	-29.17	20240109	1876	4.96	20240115	3270	-39.79	20231208	737	167.16	20230615	0.36	N	323230	100	43 억		1635940	N	N	0	N	00	N
31	20240116	151128	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1945	31	2	1.62	2460836406	1228452	47.46	1948	2095	1918	2485	1340	1914	2003.20	3.78	0	121867	2407	2160	2018	1771	1629	2089	1700	43	571	100	1140	1	1	43245294	841	-162.08	1.79	12	2.84	-12.00	1087.00	3270	20231208	-40.52	737	20230615	163.91	2780	-30.04	20240109	1876	3.68	20240115	3270	-40.52	20231208	737	163.91	20230615	0.36	N	323230	100	43 억		1635940	N	N	0	N	00	N
32	20240116	141132	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1959	45	2	2.35	2348625092	1170842	45.23	1948	2095	1918	2485	1340	1914	2005.93	3.78	0	126280	2407	2160	2018	1771	1629	2089	1700	43	571	100	1140	1	1	43245294	847	-163.25	1.80	12	2.71	-12.00	1087.00	3270	20231208	-40.09	737	20230615	165.81	2780	-29.53	20240109	1876	4.42	20240115	3270	-40.09	20231208	737	165.81	20230615	0.36	N	323230	100	43 억		1635940	N	N	0	N	00	N
33	20240116	131133	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1965	51	2	2.66	2194453732	1091831	42.18	1948	2095	1918	2485	1340	1914	2009.88	3.78	0	141569	2407	2160	2018	1771	1629	2089	1700	43	571	100	1140	1	1	43245294	850	-163.75	1.81	12	2.52	-12.00	1087.00	3270	20231208	-39.91	737	20230615	166.62	2780	-29.32	20240109	1876	4.74	20240115	3270	-39.91	20231208	737	166.62	20230615	0.36	N	323230	100	43 억		1635940	N	N	0	N	00	N
34	20240116	121129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1976	62	2	3.24	2032057955	1009520	39.00	1948	2095	1918	2485	1340	1914	2012.90	3.78	0	161342	2407	2160	2018	1771	1629	2089	1700	43	571	100	1140	1	1	43245294	855	-164.67	1.82	12	2.33	-12.00	1087.00	3270	20231208	-39.57	737	20230615	168.11	2780	-28.92	20240109	1876	5.33	20240115	3270	-39.57	20231208	737	168.11	20230615	0.36	N	323230	100	43 억		1635940	N	N	0	N	00	N
35	20240116	111129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2010	96	2	5.02	1877662148	932114	36.01	1948	2095	1918	2485	1340	1914	2014.41	3.78	0	168324	2407	2160	2018	1771	1629	2089	1700	43	571	100	1140	5	1	43245294	869	-167.50	1.85	12	2.16	-12.00	1087.00	3270	20231208	-38.53	737	20230615	172.73	2780	-27.70	20240109	1876	7.14	20240115	3270	-38.53	20231208	737	172.73	20230615	0.36	N	323230	100	43 억		1635940	N	N	0	N	00	N
36	20240116	101129	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1960	46	2	2.40	1505303206	745183	28.79	1948	2095	1918	2485	1340	1914	2020.05	3.78	0	157956	2407	2160	2018	1771	1629	2089	1700	43	571	100	1140	1	1	43245294	848	-163.33	1.80	12	1.72	-12.00	1087.00	3270	20231208	-40.06	737	20230615	165.94	2780	-29.50	20240109	1876	4.48	20240115	3270	-40.06	20231208	737	165.94	20230615	0.36	N	323230	100	43 억		1635940	N	N	0	N	00	N
37	20240116	091127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2015	101	2	5.28	535340021	268065	10.36	1948	2030	1918	2485	1340	1914	1997.05	3.78	0	150801	2407	2160	2018	1771	1629	2089	1700	43	571	100	1140	5	1	43245294	871	-167.92	1.85	12	0.62	-12.00	1087.00	3270	20231208	-38.38	737	20230615	173.41	2780	-27.52	20240109	1876	7.41	20240115	3270	-38.38	20231208	737	173.41	20230615	0.36	N	323230	100	43 억		1635940	N	N	0	N	00	N
38	20240115	161126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1914	-346	5	-15.31	5050100449	2567022	279.04	2265	2265	1876	2935	1585	2260	1967.39	4.08	0	-126502	2606	2432	2266	2092	1926	2520	2180	43	675	100	1350	1	1	43245294	828	-159.50	1.76	12	5.94	-12.00	1087.00	3270	20231208	-41.47	737	20230615	159.70	2780	-31.15	20240109	1876	2.03	20240115	3270	-41.47	20231208	737	159.70	20230615	0.42	N	323230	100	43 억		1765500	N	N	0	N	00	N
39	20240115	151127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1946	-314	5	-13.89	4550528706	2312844	251.41	2265	2265	1876	2935	1585	2260	1967.50	4.08	0	-171172	2606	2432	2266	2092	1926	2520	2180	43	675	100	1350	1	1	43245294	842	-162.17	1.79	12	5.35	-12.00	1087.00	3270	20231208	-40.49	737	20230615	164.04	2780	-30.00	20240109	1876	3.73	20240115	3270	-40.49	20231208	737	164.04	20230615	0.42	N	323230	100	43 억		1765500	N	N	0	N	00	N
40	20240115	141127	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1960	-300	5	-13.27	3861510456	1958887	212.94	2265	2265	1876	2935	1585	2260	1971.28	4.08	0	-191308	2606	2432	2266	2092	1926	2520	2180	43	675	100	1350	1	1	43245294	848	-163.33	1.80	12	4.53	-12.00	1087.00	3270	20231208	-40.06	737	20230615	165.94	2780	-29.50	20240109	1876	4.48	20240115	3270	-40.06	20231208	737	165.94	20230615	0.42	N	323230	100	43 억		1765500	N	N	0	N	00	N
41	20240115	131126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1907	-353	5	-15.62	3368526487	1703754	185.20	2265	2265	1893	2935	1585	2260	1977.12	4.08	0	-254422	2606	2432	2266	2092	1926	2520	2180	43	675	100	1350	1	1	43245294	825	-158.92	1.75	12	3.94	-12.00	1087.00	3270	20231208	-41.68	737	20230615	158.75	2780	-31.40	20240109	1893	0.74	20240115	3270	-41.68	20231208	737	158.75	20230615	0.42	N	323230	100	43 억		1765500	N	N	0	N	00	N
42	20240115	121126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1939	-321	5	-14.20	3052609688	1540470	167.45	2265	2265	1893	2935	1585	2260	1981.61	4.08	0	-208834	2606	2432	2266	2092	1926	2520	2180	43	675	100	1350	1	1	43245294	839	-161.58	1.78	12	3.56	-12.00	1087.00	3270	20231208	-40.70	737	20230615	163.09	2780	-30.25	20240109	1893	2.43	20240115	3270	-40.70	20231208	737	163.09	20230615	0.42	N	323230	100	43 억		1765500	N	N	0	N	00	N
43	20240115	111126	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1965	-295	5	-13.05	2805040832	1412667	153.56	2265	2265	1893	2935	1585	2260	1985.63	4.08	0	-165427	2606	2432	2266	2092	1926	2520	2180	43	675	100	1350	1	1	43245294	850	-163.75	1.81	12	3.27	-12.00	1087.00	3270	20231208	-39.91	737	20230615	166.62	2780	-29.32	20240109	1893	3.80	20240115	3270	-39.91	20231208	737	166.62	20230615	0.42	N	323230	100	43 억		1765500	N	N	0	N	00	N
44	20240115	101121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	1960	-300	5	-13.27	1431809955	706348	76.78	2265	2265	1934	2935	1585	2260	2027.06	4.08	0	-61227	2606	2432	2266	2092	1926	2520	2180	43	675	100	1350	1	1	43245294	848	-163.33	1.80	12	1.63	-12.00	1087.00	3270	20231208	-40.06	737	20230615	165.94	2780	-29.50	20240109	1934	1.34	20240115	3270	-40.06	20231208	737	165.94	20230615	0.42	N	323230	100	43 억		1765500	N	N	0	N	00	N
45	20240115	091124	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2125	-135	5	-5.97	201051695	93340	10.15	2265	2265	2055	2935	1585	2260	2153.97	4.08	0	-9213	2606	2432	2266	2092	1926	2520	2180	43	675	100	1350	5	1	43245294	919	-177.08	1.95	12	0.22	-12.00	1087.00	3270	20231208	-35.02	737	20230615	188.33	2780	-23.56	20240109	1980	7.32	20240110	3270	-35.02	20231208	737	188.33	20230615	0.42	N	323230	100	43 억		1765500	N	N	0	N	00	N
46	20240112	161135	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2260	15	2	0.67	2097694565	919699	59.15	2245	2440	2100	2915	1575	2245	2280.85	3.99	0	34289	2548	2396	2218	2066	1888	2307	1977	43	670	100	1340	5	1	43245294	977	-188.33	2.08	12	2.13	-12.00	1087.00	3270	20231208	-30.89	737	20230615	206.65	2780	-18.71	20240109	1980	14.14	20240110	3270	-30.89	20231208	737	206.65	20230615	0.42	N	323230	100	43 억		1726713	N	N	0	N	00	N
47	20240112	151123	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2290	45	2	2.00	2038901775	893788	57.48	2245	2440	2100	2915	1575	2245	2281.19	3.99	0	40566	2548	2396	2218	2066	1888	2307	1977	43	670	100	1340	5	1	43245294	990	-190.83	2.11	12	2.07	-12.00	1087.00	3270	20231208	-29.97	737	20230615	210.72	2780	-17.63	20240109	1980	15.66	20240110	3270	-29.97	20231208	737	210.72	20230615	0.42	N	323230	100	43 억		1726713	N	N	0	N	00	N
48	20240112	141122	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2255	10	2	0.45	2000698775	876940	56.40	2245	2440	2100	2915	1575	2245	2281.46	3.99	0	44586	2548	2396	2218	2066	1888	2307	1977	43	670	100	1340	5	1	43245294	975	-187.92	2.07	12	2.03	-12.00	1087.00	3270	20231208	-31.04	737	20230615	205.97	2780	-18.88	20240109	1980	13.89	20240110	3270	-31.04	20231208	737	205.97	20230615	0.42	N	323230	100	43 억		1726713	N	N	0	N	00	N
49	20240112	131117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2280	35	2	1.56	1774370795	777726	50.02	2245	2440	2100	2915	1575	2245	2281.49	3.99	0	42452	2548	2396	2218	2066	1888	2307	1977	43	670	100	1340	5	1	43245294	986	-190.00	2.10	12	1.80	-12.00	1087.00	3270	20231208	-30.28	737	20230615	209.36	2780	-17.99	20240109	1980	15.15	20240110	3270	-30.28	20231208	737	209.36	20230615	0.42	N	323230	100	43 억		1726713	N	N	0	N	00	N
50	20240112	121121	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2415	170	2	7.57	1250479360	556725	35.80	2245	2420	2100	2915	1575	2245	2246.13	3.99	0	60063	2548	2396	2218	2066	1888	2307	1977	43	670	100	1340	5	1	43245294	1044	-201.25	2.22	12	1.29	-12.00	1087.00	3270	20231208	-26.15	737	20230615	227.68	2780	-13.13	20240109	1980	21.97	20240110	3270	-26.15	20231208	737	227.68	20230615	0.42	N	323230	100	43 억		1726713	N	N	0	N	00	N
51	20240112	111117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2215	-30	5	-1.34	472970740	218817	14.07	2245	2245	2100	2915	1575	2245	2161.48	3.99	0	-4217	2548	2396	2218	2066	1888	2307	1977	43	670	100	1340	5	1	43245294	958	-184.58	2.04	12	0.51	-12.00	1087.00	3270	20231208	-32.26	737	20230615	200.54	2780	-20.32	20240109	1980	11.87	20240110	3270	-32.26	20231208	737	200.54	20230615	0.42	N	323230	100	43 억		1726713	N	N	0	N	00	N
52	20240112	101117	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2150	-95	5	-4.23	315314510	146317	9.41	2245	2245	2100	2915	1575	2245	2154.99	3.99	0	-6007	2548	2396	2218	2066	1888	2307	1977	43	670	100	1340	5	1	43245294	930	-179.17	1.98	12	0.34	-12.00	1087.00	3270	20231208	-34.25	737	20230615	191.72	2780	-22.66	20240109	1980	8.59	20240110	3270	-34.25	20231208	737	191.72	20230615	0.42	N	323230	100	43 억		1726713	N	N	0	N	00	N
53	20240112	091120	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2130	-115	5	-5.12	68178065	31675	2.04	2245	2245	2100	2915	1575	2245	2152.34	3.99	0	2311	2548	2396	2218	2066	1888	2307	1977	43	670	100	1340	5	1	43245294	921	-177.50	1.96	12	0.07	-12.00	1087.00	3270	20231208	-34.86	737	20230615	189.01	2780	-23.38	20240109	1980	7.58	20240110	3270	-34.86	20231208	737	189.01	20230615	0.42	N	323230	100	43 억		1726713	N	N	0	N	00	N
54	20240111	161111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2245	-85	5	-3.65	3329386210	1549612	55.73	2330	2370	2040	3025	1635	2330	2148.53	3.78	0	99274	2923	2626	2303	2006	1683	2465	1845	43	695	100	1390	5	1	43245294	971	-187.08	2.07	12	3.58	-12.00	1087.00	3270	20231208	-31.35	737	20230615	204.61	2780	-19.24	20240109	1980	13.38	20240110	3270	-31.35	20231208	737	204.61	20230615	0.42	N	323230	100	43 억		1634091	N	N	0	N	00	N
55	20240111	151119	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2165	-165	5	-7.08	2766181165	1297007	46.65	2330	2370	2040	3025	1635	2330	2132.74	3.78	0	104034	2923	2626	2303	2006	1683	2465	1845	43	695	100	1390	5	1	43245294	936	-180.42	1.99	12	3.00	-12.00	1087.00	3270	20231208	-33.79	737	20230615	193.76	2780	-22.12	20240109	1980	9.34	20240110	3270	-33.79	20231208	737	193.76	20230615	0.42	N	323230	100	43 억		1634091	N	N	0	N	00	N
56	20240111	141115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2110	-220	5	-9.44	1808775220	840398	30.22	2330	2370	2080	3025	1635	2330	2152.28	3.78	0	57597	2923	2626	2303	2006	1683	2465	1845	43	695	100	1390	5	1	43245294	912	-175.83	1.94	12	1.94	-12.00	1087.00	3270	20231208	-35.47	737	20230615	186.30	2780	-24.10	20240109	1980	6.57	20240110	3270	-35.47	20231208	737	186.30	20230615	0.42	N	323230	100	43 억		1634091	N	N	0	N	00	N
57	20240111	131113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2115	-215	5	-9.23	1411413205	653666	23.51	2330	2370	2080	3025	1635	2330	2159.23	3.78	0	58679	2923	2626	2303	2006	1683	2465	1845	43	695	100	1390	5	1	43245294	915	-176.25	1.95	12	1.51	-12.00	1087.00	3270	20231208	-35.32	737	20230615	186.97	2780	-23.92	20240109	1980	6.82	20240110	3270	-35.32	20231208	737	186.97	20230615	0.42	N	323230	100	43 억		1634091	N	N	0	N	00	N
58	20240111	121114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2130	-200	5	-8.58	1035128930	474885	17.08	2330	2370	2100	3025	1635	2330	2179.75	3.78	0	41944	2923	2626	2303	2006	1683	2465	1845	43	695	100	1390	5	1	43245294	921	-177.50	1.96	12	1.10	-12.00	1087.00	3270	20231208	-34.86	737	20230615	189.01	2780	-23.38	20240109	1980	7.58	20240110	3270	-34.86	20231208	737	189.01	20230615	0.42	N	323230	100	43 억		1634091	N	N	0	N	00	N
59	20240111	111116	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2135	-195	5	-8.37	849297635	387290	13.93	2330	2370	2100	3025	1635	2330	2192.92	3.78	0	42333	2923	2626	2303	2006	1683	2465	1845	43	695	100	1390	5	1	43245294	923	-177.92	1.96	12	0.90	-12.00	1087.00	3270	20231208	-34.71	737	20230615	189.69	2780	-23.20	20240109	1980	7.83	20240110	3270	-34.71	20231208	737	189.69	20230615	0.42	N	323230	100	43 억		1634091	N	N	0	N	00	N
60	20240111	101114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2170	-160	5	-6.87	610590680	275514	9.91	2330	2370	2100	3025	1635	2330	2216.19	3.78	0	36295	2923	2626	2303	2006	1683	2465	1845	43	695	100	1390	5	1	43245294	938	-180.83	2.00	12	0.64	-12.00	1087.00	3270	20231208	-33.64	737	20230615	194.44	2780	-21.94	20240109	1980	9.60	20240110	3270	-33.64	20231208	737	194.44	20230615	0.42	N	323230	100	43 억		1634091	N	N	0	N	00	N
61	20240111	091115	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2355	25	2	1.07	117389745	50540	1.82	2330	2370	2250	3025	1635	2330	2322.71	3.78	0	1199	2923	2626	2303	2006	1683	2465	1845	43	695	100	1390	5	1	43245294	1018	-196.25	2.17	12	0.12	-12.00	1087.00	3270	20231208	-27.98	737	20230615	219.54	2780	-15.29	20240109	1980	18.94	20240110	3270	-27.98	20231208	737	219.54	20230615	0.42	N	323230	100	43 억		1634091	N	N	0	N	00	N
62	20240110	161110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2330	-270	5	-10.38	6089900007	2773879	768.65	2600	2600	1980	3380	1820	2600	2195.34	4.16	0	-158763	2870	2735	2645	2510	2420	2690	2465	43	780	100	1560	5	1	43214567	1007	-194.17	2.14	12	6.42	-12.00	1087.00	3270	20231208	-28.75	737	20230615	216.15	2780	-16.19	20240109	1980	17.68	20240110	3270	-28.75	20231208	737	216.15	20230615	0.45	N	323230	100	43 억		1796865	N	N	0	N	00	N
63	20240110	151113	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2270	-330	5	-12.69	5907594697	2695126	746.82	2600	2600	1980	3380	1820	2600	2191.95	4.16	0	-156214	2870	2735	2645	2510	2420	2690	2465	43	780	100	1560	5	1	43214567	981	-189.17	2.09	12	6.24	-12.00	1087.00	3270	20231208	-30.58	737	20230615	208.01	2780	-18.35	20240109	1980	14.65	20240110	3270	-30.58	20231208	737	208.01	20230615	0.45	N	323230	100	43 억		1796865	N	N	0	N	00	N
64	20240110	141114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2255	-345	5	-13.27	5557157367	2542051	704.41	2600	2600	1980	3380	1820	2600	2186.09	4.16	0	-144230	2870	2735	2645	2510	2420	2690	2465	43	780	100	1560	5	1	43214567	974	-187.92	2.07	12	5.88	-12.00	1087.00	3270	20231208	-31.04	737	20230615	205.97	2780	-18.88	20240109	1980	13.89	20240110	3270	-31.04	20231208	737	205.97	20230615	0.45	N	323230	100	43 억		1796865	N	N	0	N	00	N
65	20240110	131111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2175	-425	5	-16.35	5073662272	2324946	644.25	2600	2600	1980	3380	1820	2600	2182.27	4.16	0	-114613	2870	2735	2645	2510	2420	2690	2465	43	780	100	1560	5	1	43214567	940	-181.25	2.00	12	5.38	-12.00	1087.00	3270	20231208	-33.49	737	20230615	195.12	2780	-21.76	20240109	1980	9.85	20240110	3270	-33.49	20231208	737	195.12	20230615	0.45	N	323230	100	43 억		1796865	N	N	0	N	00	N
66	20240110	121114	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2185	-415	5	-15.96	4205293487	1913548	530.25	2600	2600	1980	3380	1820	2600	2197.64	4.16	0	-76934	2870	2735	2645	2510	2420	2690	2465	43	780	100	1560	5	1	43214567	944	-182.08	2.01	12	4.43	-12.00	1087.00	3270	20231208	-33.18	737	20230615	196.47	2780	-21.40	20240109	1980	10.35	20240110	3270	-33.18	20231208	737	196.47	20230615	0.45	N	323230	100	43 억		1796865	N	N	0	N	00	N
67	20240110	111112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2180	-420	5	-16.15	3783346832	1721957	477.16	2600	2600	1980	3380	1820	2600	2197.12	4.16	0	5395	2870	2735	2645	2510	2420	2690	2465	43	780	100	1560	5	1	43214567	942	-181.67	2.01	12	3.98	-12.00	1087.00	3270	20231208	-33.33	737	20230615	195.79	2780	-21.58	20240109	1980	10.10	20240110	3270	-33.33	20231208	737	195.79	20230615	0.45	N	323230	100	43 억		1796865	N	N	0	N	00	N
68	20240110	101110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2185	-415	5	-15.96	2890300747	1327522	367.86	2600	2600	1980	3380	1820	2600	2177.21	4.16	0	106474	2870	2735	2645	2510	2420	2690	2465	43	780	100	1560	5	1	43214567	944	-182.08	2.01	12	3.07	-12.00	1087.00	3270	20231208	-33.18	737	20230615	196.47	2780	-21.40	20240109	1980	10.35	20240110	3270	-33.18	20231208	737	196.47	20230615	0.45	N	323230	100	43 억		1796865	N	N	0	N	00	N
69	20240110	091111	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2500	-100	5	-3.85	168130900	66757	18.50	2600	2600	2485	3380	1820	2600	2518.54	4.16	0	-3786	2870	2735	2645	2510	2420	2690	2465	43	780	100	1560	5	1	43214567	1080	-208.33	2.30	12	0.15	-12.00	1087.00	3270	20231208	-23.55	737	20230615	239.21	2780	-10.07	20240109	2485	0.60	20240110	3270	-23.55	20231208	737	239.21	20230615	0.45	N	323230	100	43 억		1796865	N	N	0	N	00	N
70	20240109	161108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2600	-100	5	-3.70	947901460	356556	79.49	2700	2780	2555	3510	1890	2700	2658.49	4.15	0	6058	2866	2782	2691	2607	2516	2825	2650	43	810	100	1620	5	1	43214567	1124	-216.67	2.39	12	0.83	-12.00	1087.00	3270	20231208	-20.49	737	20230615	252.78	2780	-6.47	20240109	2535	2.56	20240104	3270	-20.49	20231208	737	252.78	20230615	0.42	N	323230	100	43 억		1791833	N	N	0	N	00	N
71	20240109	151110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2605	-95	5	-3.52	885905140	332757	74.19	2700	2780	2555	3510	1890	2700	2662.32	4.15	0	8234	2866	2782	2691	2607	2516	2825	2650	43	810	100	1620	5	1	43214567	1126	-217.08	2.40	12	0.77	-12.00	1087.00	3270	20231208	-20.34	737	20230615	253.46	2780	-6.29	20240109	2535	2.76	20240104	3270	-20.34	20231208	737	253.46	20230615	0.42	N	323230	100	43 억		1791833	N	N	0	N	00	N
72	20240109	141108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	-10	5	-0.37	536939910	200064	44.60	2700	2780	2620	3510	1890	2700	2683.84	4.15	0	5352	2866	2782	2691	2607	2516	2825	2650	43	810	100	1620	5	1	43214567	1162	-224.17	2.47	12	0.46	-12.00	1087.00	3270	20231208	-17.74	737	20230615	264.99	2780	-3.24	20240109	2535	6.11	20240104	3270	-17.74	20231208	737	264.99	20230615	0.42	N	323230	100	43 억		1791833	N	N	0	N	00	N
73	20240109	131108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2690	-10	5	-0.37	495285210	184554	41.15	2700	2780	2620	3510	1890	2700	2683.69	4.15	0	16217	2866	2782	2691	2607	2516	2825	2650	43	810	100	1620	5	1	43214567	1162	-224.17	2.47	12	0.43	-12.00	1087.00	3270	20231208	-17.74	737	20230615	264.99	2780	-3.24	20240109	2535	6.11	20240104	3270	-17.74	20231208	737	264.99	20230615	0.42	N	323230	100	43 억		1791833	N	N	0	N	00	N
74	20240109	121118	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	5	2	0.19	263576340	98558	21.97	2700	2780	2620	3510	1890	2700	2674.33	4.15	0	-30632	2866	2782	2691	2607	2516	2825	2650	43	810	100	1620	5	1	43214567	1169	-225.42	2.49	12	0.23	-12.00	1087.00	3270	20231208	-17.28	737	20230615	267.03	2780	-2.70	20240109	2535	6.71	20240104	3270	-17.28	20231208	737	267.03	20230615	0.42	N	323230	100	43 억		1791833	N	N	0	N	00	N
75	20240109	111112	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	0	3	0.00	230987685	86476	19.28	2700	2780	2620	3510	1890	2700	2671.12	4.15	0	-24823	2866	2782	2691	2607	2516	2825	2650	43	810	100	1620	5	1	43214567	1167	-225.00	2.48	12	0.20	-12.00	1087.00	3270	20231208	-17.43	737	20230615	266.35	2780	-2.88	20240109	2535	6.51	20240104	3270	-17.43	20231208	737	266.35	20230615	0.42	N	323230	100	43 억		1791833	N	N	0	N	00	N
76	20240109	101110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	-30	5	-1.11	118058265	43929	9.79	2700	2780	2660	3510	1890	2700	2687.48	4.15	0	-12460	2866	2782	2691	2607	2516	2825	2650	43	810	100	1620	5	1	43214567	1154	-222.50	2.46	12	0.10	-12.00	1087.00	3270	20231208	-18.35	737	20230615	262.28	2780	-3.96	20240109	2535	5.33	20240104	3270	-18.35	20231208	737	262.28	20230615	0.42	N	323230	100	43 억		1791833	N	N	0	N	00	N
77	20240109	091110	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2695	-5	5	-0.19	42894015	15860	3.54	2700	2780	2675	3510	1890	2700	2704.54	4.15	0	-4176	2866	2782	2691	2607	2516	2825	2650	43	810	100	1620	5	1	43214567	1165	-224.58	2.48	12	0.04	-12.00	1087.00	3270	20231208	-17.58	737	20230615	265.67	2780	-3.06	20240109	2535	6.31	20240104	3270	-17.58	20231208	737	265.67	20230615	0.42	N	323230	100	43 억		1791833	N	N	0	N	00	N
78	20240108	161107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	90	2	3.45	1212624075	448523	172.40	2615	2775	2600	3390	1830	2610	2703.59	4.05	0	44473	2733	2671	2608	2546	2483	2702	2577	43	780	100	1560	5	1	43214567	1167	-225.00	2.48	12	1.04	-12.00	1087.00	3270	20231208	-17.43	737	20230615	266.35	2775	-2.70	20240108	2535	6.51	20240104	3270	-17.43	20231208	737	266.35	20230615	0.42	N	323230	100	43 억		1748201	N	N	0	N	00	N
79	20240108	151108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2715	105	2	4.02	1179770115	436375	167.73	2615	2775	2600	3390	1830	2610	2703.57	4.05	0	47240	2733	2671	2608	2546	2483	2702	2577	43	780	100	1560	5	1	43214567	1173	-226.25	2.50	12	1.01	-12.00	1087.00	3270	20231208	-16.97	737	20230615	268.39	2775	-2.16	20240108	2535	7.10	20240104	3270	-16.97	20231208	737	268.39	20230615	0.42	N	323230	100	43 억		1748201	N	N	0	N	00	N
80	20240108	141108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2700	90	2	3.45	1138868670	421248	161.92	2615	2775	2600	3390	1830	2610	2703.56	4.05	0	52646	2733	2671	2608	2546	2483	2702	2577	43	780	100	1560	5	1	43214567	1167	-225.00	2.48	12	0.97	-12.00	1087.00	3270	20231208	-17.43	737	20230615	266.35	2775	-2.70	20240108	2535	6.51	20240104	3270	-17.43	20231208	737	266.35	20230615	0.42	N	323230	100	43 억		1748201	N	N	0	N	00	N
81	20240108	131107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2665	55	2	2.11	1005239460	371382	142.75	2615	2775	2600	3390	1830	2610	2706.75	4.05	0	42288	2733	2671	2608	2546	2483	2702	2577	43	780	100	1560	5	1	43214567	1152	-222.08	2.45	12	0.86	-12.00	1087.00	3270	20231208	-18.50	737	20230615	261.60	2775	-3.96	20240108	2535	5.13	20240104	3270	-18.50	20231208	737	261.60	20230615	0.42	N	323230	100	43 억		1748201	N	N	0	N	00	N
82	20240108	121108	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	95	2	3.64	929815465	343258	131.94	2615	2775	2600	3390	1830	2610	2708.79	4.05	0	44571	2733	2671	2608	2546	2483	2702	2577	43	780	100	1560	5	1	43214567	1169	-225.42	2.49	12	0.79	-12.00	1087.00	3270	20231208	-17.28	737	20230615	267.03	2775	-2.52	20240108	2535	6.71	20240104	3270	-17.28	20231208	737	267.03	20230615	0.42	N	323230	100	43 억		1748201	N	N	0	N	00	N
83	20240108	111109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2705	95	2	3.64	834152440	308061	118.41	2615	2775	2600	3390	1830	2610	2707.75	4.05	0	33974	2733	2671	2608	2546	2483	2702	2577	43	780	100	1560	5	1	43214567	1169	-225.42	2.49	12	0.71	-12.00	1087.00	3270	20231208	-17.28	737	20230615	267.03	2775	-2.52	20240108	2535	6.71	20240104	3270	-17.28	20231208	737	267.03	20230615	0.42	N	323230	100	43 억		1748201	N	N	0	N	00	N
84	20240108	101109	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2745	135	2	5.17	527849495	196086	75.37	2615	2755	2600	3390	1830	2610	2691.93	4.05	0	36960	2733	2671	2608	2546	2483	2702	2577	43	780	100	1560	5	1	43214567	1186	-228.75	2.53	12	0.45	-12.00	1087.00	3270	20231208	-16.06	737	20230615	272.46	2765	-0.72	20240102	2535	8.28	20240104	3270	-16.06	20231208	737	272.46	20230615	0.42	N	323230	100	43 억		1748201	N	N	0	N	00	N
85	20240108	091106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2645	35	2	1.34	64783165	24439	9.39	2615	2690	2600	3390	1830	2610	2650.81	4.05	0	-3785	2733	2671	2608	2546	2483	2702	2577	43	780	100	1560	5	1	43214567	1143	-220.42	2.43	12	0.06	-12.00	1087.00	3270	20231208	-19.11	737	20230615	258.89	2765	-4.34	20240102	2535	4.34	20240104	3270	-19.11	20231208	737	258.89	20230615	0.42	N	323230	100	43 억		1748201	N	N	0	N	00	N
86	20240105	161106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2610	25	2	0.97	675894880	259458	166.62	2565	2670	2545	3360	1810	2585	2605.03	3.95	0	41864	2731	2657	2596	2522	2461	2627	2492	43	775	100	1550	5	1	43214567	1128	-217.50	2.40	12	0.60	-12.00	1087.00	3270	20231208	-20.18	737	20230615	254.14	2765	-5.61	20240102	2535	2.96	20240104	3270	-20.18	20231208	737	254.14	20230615	0.42	N	323230	100	43 억		1706318	N	N	0	N	00	N
87	20240105	151107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2620	35	2	1.35	619789900	237957	152.82	2565	2670	2545	3360	1810	2585	2604.63	3.95	0	39748	2731	2657	2596	2522	2461	2627	2492	43	775	100	1550	5	1	43214567	1132	-218.33	2.41	12	0.55	-12.00	1087.00	3270	20231208	-19.88	737	20230615	255.50	2765	-5.24	20240102	2535	3.35	20240104	3270	-19.88	20231208	737	255.50	20230615	0.42	N	323230	100	43 억		1706318	N	N	0	N	00	N
88	20240105	141104	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2625	40	2	1.55	414076700	159576	102.48	2565	2670	2545	3360	1810	2585	2594.86	3.95	0	9789	2731	2657	2596	2522	2461	2627	2492	43	775	100	1550	5	1	43214567	1134	-218.75	2.41	12	0.37	-12.00	1087.00	3270	20231208	-19.72	737	20230615	256.17	2765	-5.06	20240102	2535	3.55	20240104	3270	-19.72	20231208	737	256.17	20230615	0.42	N	323230	100	43 억		1706318	N	N	0	N	00	N
89	20240105	131106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2575	-10	5	-0.39	354234785	136414	87.61	2565	2670	2545	3360	1810	2585	2596.76	3.95	0	2798	2731	2657	2596	2522	2461	2627	2492	43	775	100	1550	5	1	43214567	1113	-214.58	2.37	12	0.32	-12.00	1087.00	3270	20231208	-21.25	737	20230615	249.39	2765	-6.87	20240102	2535	1.58	20240104	3270	-21.25	20231208	737	249.39	20230615	0.42	N	323230	100	43 억		1706318	N	N	0	N	00	N
90	20240105	121106	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2560	-25	5	-0.97	308148050	118474	76.08	2565	2670	2545	3360	1810	2585	2600.98	3.95	0	7924	2731	2657	2596	2522	2461	2627	2492	43	775	100	1550	5	1	43214567	1106	-213.33	2.36	12	0.27	-12.00	1087.00	3270	20231208	-21.71	737	20230615	247.35	2765	-7.41	20240102	2535	0.99	20240104	3270	-21.71	20231208	737	247.35	20230615	0.42	N	323230	100	43 억		1706318	N	N	0	N	00	N
91	20240105	111103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2600	15	2	0.58	189868040	72427	46.51	2565	2670	2550	3360	1810	2585	2621.52	3.95	0	7172	2731	2657	2596	2522	2461	2627	2492	43	775	100	1550	5	1	43214567	1124	-216.67	2.39	12	0.17	-12.00	1087.00	3270	20231208	-20.49	737	20230615	252.78	2765	-5.97	20240102	2535	2.56	20240104	3270	-20.49	20231208	737	252.78	20230615	0.42	N	323230	100	43 억		1706318	N	N	0	N	00	N
92	20240105	101107	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2625	40	2	1.55	43671980	16847	10.82	2565	2650	2550	3360	1810	2585	2592.28	3.95	0	2159	2731	2657	2596	2522	2461	2627	2492	43	775	100	1550	5	1	43214567	1134	-218.75	2.41	12	0.04	-12.00	1087.00	3270	20231208	-19.72	737	20230615	256.17	2765	-5.06	20240102	2535	3.55	20240104	3270	-19.72	20231208	737	256.17	20230615	0.42	N	323230	100	43 억		1706318	N	N	0	N	00	N
93	20240105	091103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2580	-5	5	-0.19	4060370	1585	1.02	2565	2580	2550	3360	1810	2585	2561.45	3.95	0	129	2731	2657	2596	2522	2461	2627	2492	43	775	100	1550	5	1	43214567	1115	-215.00	2.37	12	0.00	-12.00	1087.00	3270	20231208	-21.10	737	20230615	250.07	2765	-6.69	20240102	2535	1.78	20240104	3270	-21.10	20231208	737	250.07	20230615	0.42	N	323230	100	43 억		1706318	N	N	0	N	00	N
94	20240104	161101	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2585	-65	5	-2.45	401714500	154442	98.16	2650	2670	2535	3445	1855	2650	2601.07	3.98	0	-14703	2733	2691	2638	2596	2543	2712	2617	43	795	100	1590	5	1	43214567	1117	-215.42	2.38	12	0.36	-12.00	1087.00	3270	20231208	-20.95	737	20230615	250.75	2765	-6.51	20240102	2535	1.97	20240104	3270	-20.95	20231208	737	250.75	20230615	0.44	N	323230	100	43 억		1720209	N	N	0	N	00	N
95	20240104	151103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2600	-50	5	-1.89	394110115	151503	96.30	2650	2670	2535	3445	1855	2650	2601.34	3.98	0	-14564	2733	2691	2638	2596	2543	2712	2617	43	795	100	1590	5	1	43214567	1124	-216.67	2.39	12	0.35	-12.00	1087.00	3270	20231208	-20.49	737	20230615	252.78	2765	-5.97	20240102	2535	2.56	20240104	3270	-20.49	20231208	737	252.78	20230615	0.44	N	323230	100	43 억		1720209	N	N	0	N	00	N
96	20240104	141103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2585	-65	5	-2.45	341734900	131267	83.43	2650	2670	2535	3445	1855	2650	2603.36	3.98	0	-13292	2733	2691	2638	2596	2543	2712	2617	43	795	100	1590	5	1	43214567	1117	-215.42	2.38	12	0.30	-12.00	1087.00	3270	20231208	-20.95	737	20230615	250.75	2765	-6.51	20240102	2535	1.97	20240104	3270	-20.95	20231208	737	250.75	20230615	0.44	N	323230	100	43 억		1720209	N	N	0	N	00	N
97	20240104	131103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2600	-50	5	-1.89	239494230	91928	58.43	2650	2670	2535	3445	1855	2650	2605.24	3.98	0	-17162	2733	2691	2638	2596	2543	2712	2617	43	795	100	1590	5	1	43214567	1124	-216.67	2.39	12	0.21	-12.00	1087.00	3270	20231208	-20.49	737	20230615	252.78	2765	-5.97	20240102	2535	2.56	20240104	3270	-20.49	20231208	737	252.78	20230615	0.44	N	323230	100	43 억		1720209	N	N	0	N	00	N
98	20240104	121100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2625	-25	5	-0.94	179122760	68727	43.68	2650	2670	2535	3445	1855	2650	2606.29	3.98	0	-23958	2733	2691	2638	2596	2543	2712	2617	43	795	100	1590	5	1	43214567	1134	-218.75	2.41	12	0.16	-12.00	1087.00	3270	20231208	-19.72	737	20230615	256.17	2765	-5.06	20240102	2535	3.55	20240104	3270	-19.72	20231208	737	256.17	20230615	0.44	N	323230	100	43 억		1720209	N	N	0	N	00	N
99	20240104	111100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2595	-55	5	-2.08	150619205	57761	36.71	2650	2670	2535	3445	1855	2650	2607.63	3.98	0	-24851	2733	2691	2638	2596	2543	2712	2617	43	795	100	1590	5	1	43214567	1121	-216.25	2.39	12	0.13	-12.00	1087.00	3270	20231208	-20.64	737	20230615	252.10	2765	-6.15	20240102	2535	2.37	20240104	3270	-20.64	20231208	737	252.10	20230615	0.44	N	323230	100	43 억		1720209	N	N	0	N	00	N
100	20240104	101058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2600	-50	5	-1.89	84044500	31923	20.29	2650	2670	2600	3445	1855	2650	2632.73	3.98	0	-19159	2733	2691	2638	2596	2543	2712	2617	43	795	100	1590	5	1	43214567	1124	-216.67	2.39	12	0.07	-12.00	1087.00	3270	20231208	-20.49	737	20230615	252.78	2765	-5.97	20240102	2585	0.58	20240103	3270	-20.49	20231208	737	252.78	20230615	0.44	N	323230	100	43 억		1720209	N	N	0	N	00	N
101	20240104	091103	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	0	3	0.00	1735750	655	0.42	2650	2650	2650	3445	1855	2650	2650.00	3.98	0	-1	2733	2691	2638	2596	2543	2712	2617	43	795	100	1590	5	1	43214567	1145	-220.83	2.44	12	0.00	-12.00	1087.00	3270	20231208	-18.96	737	20230615	259.57	2765	-4.16	20240102	2585	2.51	20240103	3270	-18.96	20231208	737	259.57	20230615	0.44	N	323230	100	43 억		1720209	N	N	0	N	00	N
102	20240103	161058	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	-30	5	-1.12	414665290	157331	50.07	2645	2680	2585	3480	1880	2680	2635.62	4.05	0	-24387	2850	2765	2680	2595	2510	2807	2637	43	800	100	1600	5	1	43214567	1145	-220.83	2.44	12	0.36	-12.00	1087.00	3270	20231208	-18.96	737	20230615	259.57	2765	-4.16	20240102	2585	2.51	20240103	3270	-18.96	20231208	737	259.57	20230615	0.44	N	323230	100	43 억		1748644	N	N	0	N	00	N
103	20240103	151056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	-30	5	-1.12	395799480	150217	47.81	2645	2680	2585	3480	1880	2680	2634.85	4.05	0	-25549	2850	2765	2680	2595	2510	2807	2637	43	800	100	1600	5	1	43214567	1145	-220.83	2.44	12	0.35	-12.00	1087.00	3270	20231208	-18.96	737	20230615	259.57	2765	-4.16	20240102	2585	2.51	20240103	3270	-18.96	20231208	737	259.57	20230615	0.44	N	323230	100	43 억		1748644	N	N	0	N	00	N
104	20240103	141055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2630	-50	5	-1.87	369474555	140253	44.64	2645	2680	2585	3480	1880	2680	2634.34	4.05	0	-22070	2850	2765	2680	2595	2510	2807	2637	43	800	100	1600	5	1	43214567	1137	-219.17	2.42	12	0.32	-12.00	1087.00	3270	20231208	-19.57	737	20230615	256.85	2765	-4.88	20240102	2585	1.74	20240103	3270	-19.57	20231208	737	256.85	20230615	0.44	N	323230	100	43 억		1748644	N	N	0	N	00	N
105	20240103	131056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2640	-40	5	-1.49	205254810	77499	24.67	2645	2680	2630	3480	1880	2680	2648.48	4.05	0	-4725	2850	2765	2680	2595	2510	2807	2637	43	800	100	1600	5	1	43214567	1141	-220.00	2.43	12	0.18	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	2765	-4.52	20240102	2595	1.73	20240102	3270	-19.27	20231208	737	258.21	20230615	0.44	N	323230	100	43 억		1748644	N	N	0	N	00	N
106	20240103	121100	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2650	-30	5	-1.12	168477480	63595	20.24	2645	2680	2630	3480	1880	2680	2649.23	4.05	0	-2971	2850	2765	2680	2595	2510	2807	2637	43	800	100	1600	5	1	43214567	1145	-220.83	2.44	12	0.15	-12.00	1087.00	3270	20231208	-18.96	737	20230615	259.57	2765	-4.16	20240102	2595	2.12	20240102	3270	-18.96	20231208	737	259.57	20230615	0.44	N	323230	100	43 억		1748644	N	N	0	N	00	N
107	20240103	111055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2660	-20	5	-0.75	145705000	55009	17.51	2645	2680	2630	3480	1880	2680	2648.75	4.05	0	-4415	2850	2765	2680	2595	2510	2807	2637	43	800	100	1600	5	1	43214567	1150	-221.67	2.45	12	0.13	-12.00	1087.00	3270	20231208	-18.65	737	20230615	260.92	2765	-3.80	20240102	2595	2.50	20240102	3270	-18.65	20231208	737	260.92	20230615	0.44	N	323230	100	43 억		1748644	N	N	0	N	00	N
108	20240103	101056	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	-10	5	-0.37	92314855	34856	11.09	2645	2680	2630	3480	1880	2680	2648.46	4.05	0	-6681	2850	2765	2680	2595	2510	2807	2637	43	800	100	1600	5	1	43214567	1154	-222.50	2.46	12	0.08	-12.00	1087.00	3270	20231208	-18.35	737	20230615	262.28	2765	-3.44	20240102	2595	2.89	20240102	3270	-18.35	20231208	737	262.28	20230615	0.44	N	323230	100	43 억		1748644	N	N	0	N	00	N
109	20240103	091055	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2655	-25	5	-0.93	8105845	3049	0.97	2645	2680	2630	3480	1880	2680	2658.53	4.05	0	979	2850	2765	2680	2595	2510	2807	2637	43	800	100	1600	5	1	43214567	1147	-221.25	2.44	12	0.01	-12.00	1087.00	3270	20231208	-18.81	737	20230615	260.24	2765	-3.98	20240102	2595	2.31	20240102	3270	-18.81	20231208	737	260.24	20230615	0.44	N	323230	100	43 억		1748644	N	N	0	N	00	N
110	20240102	161053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	40	2	1.52	842182275	313558	134.71	2595	2765	2595	3430	1850	2640	2685.89	3.97	0	33639	2750	2695	2585	2530	2420	2722	2557	43	790	100	1580	5	1	43214567	1158	-223.33	2.47	12	0.73	-12.00	1087.00	3270	20231208	-18.04	737	20230615	263.64	2765	-3.07	20240102	2595	3.28	20240102	3270	-18.04	20231208	737	263.64	20230615	0.45	N	323230	100	43 억		1714171	N	N	0	N	00	N
111	20240102	151052	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2670	30	2	1.14	826783080	307799	132.24	2595	2765	2595	3430	1850	2640	2686.11	3.97	0	31985	2750	2695	2585	2530	2420	2722	2557	43	790	100	1580	5	1	43214567	1154	-222.50	2.46	12	0.71	-12.00	1087.00	3270	20231208	-18.35	737	20230615	262.28	2765	-3.44	20240102	2595	2.89	20240102	3270	-18.35	20231208	737	262.28	20230615	0.45	N	323230	100	43 억		1714171	N	N	0	N	00	N
112	20240102	141053	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2680	40	2	1.52	760388090	283033	121.60	2595	2765	2595	3430	1850	2640	2686.57	3.97	0	31146	2750	2695	2585	2530	2420	2722	2557	43	790	100	1580	5	1	43214567	1158	-223.33	2.47	12	0.65	-12.00	1087.00	3270	20231208	-18.04	737	20230615	263.64	2765	-3.07	20240102	2595	3.28	20240102	3270	-18.04	20231208	737	263.64	20230615	0.45	N	323230	100	43 억		1714171	N	N	0	N	00	N
113	20240102	131047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2685	45	2	1.70	593523070	221387	95.11	2595	2765	2595	3430	1850	2640	2680.93	3.97	0	11418	2750	2695	2585	2530	2420	2722	2557	43	790	100	1580	5	1	43214567	1160	-223.75	2.47	12	0.51	-12.00	1087.00	3270	20231208	-17.89	737	20230615	264.31	2765	-2.89	20240102	2595	3.47	20240102	3270	-17.89	20231208	737	264.31	20230615	0.45	N	323230	100	43 억		1714171	N	N	0	N	00	N
114	20240102	121047	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2730	90	2	3.41	428112015	160479	68.95	2595	2735	2595	3430	1850	2640	2667.71	3.97	0	4942	2750	2695	2585	2530	2420	2722	2557	43	790	100	1580	5	1	43214567	1180	-227.50	2.51	12	0.37	-12.00	1087.00	3270	20231208	-16.51	737	20230615	270.42	2735	-0.18	20240102	2595	5.20	20240102	3270	-16.51	20231208	737	270.42	20230615	0.45	N	323230	100	43 억		1714171	N	N	0	N	00	N
115	20240102	111046	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2640	0	3	0.00	257768035	96860	41.61	2595	2725	2595	3430	1850	2640	2661.24	3.97	0	-1656	2750	2695	2585	2530	2420	2722	2557	43	790	100	1580	5	1	43214567	1141	-220.00	2.43	12	0.22	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	2725	-3.12	20240102	2595	1.73	20240102	3270	-19.27	20231208	737	258.21	20230615	0.45	N	323230	100	43 억		1714171	N	N	0	N	00	N
116	20240102	101037	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2710	70	2	2.65	23069180	8692	3.73	2595	2715	2595	3430	1850	2640	2654.07	3.97	0	1666	2750	2695	2585	2530	2420	2722	2557	43	790	100	1580	5	1	43214567	1171	-225.83	2.49	12	0.02	-12.00	1087.00	3270	20231208	-17.13	737	20230615	267.71	2715	-0.18	20240102	2595	4.43	20240102	3270	-17.13	20231208	737	267.71	20230615	0.45	N	323230	100	43 억		1714171	N	N	0	N	00	N
117	20240102	091023	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	3.97	0	0	2750	2695	2585	2530	2420	2722	2557	43	790	100	1580	5	1	43214567	1141	-220.00	2.43	12	0.00	-12.00	1087.00	3270	20231208	-19.27	737	20230615	258.21	0	0.00	0	0	0.00	0	3270	-19.27	20231208	737	258.21	20230615	0.45	N	323230	100	43 억		1714171	N	N	0	N	00	N