KissMeData/083550/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	120700	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4755	75	2	1.60	431814830	91506	545.49	4790	4940	4640	6080	3280	4680	4765.93	0.32	0	-4382	4790	4735	4630	4575	4470	4762	4602	59	1400	500	3270	5	1	11772689	560	7.34	0.41	12	0.78	648.00	11534.00	6568	20230117	-27.60	4207	20231024	13.03	5050	-5.84	20240118	4515	5.32	20240117	6740	-29.45	20230208	4420	7.58	20231024	3.38	N	083550	500	58 억		37778	N	N	0	N	00	N
3	20240123	110658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4730	50	2	1.07	418534955	88705	528.79	4790	4940	4640	6080	3280	4680	4767.73	0.32	0	-4529	4790	4735	4630	4575	4470	4762	4602	59	1400	500	3270	5	1	11772689	557	7.30	0.41	12	0.75	648.00	11534.00	6568	20230117	-27.98	4207	20231024	12.43	5050	-6.34	20240118	4515	4.76	20240117	6740	-29.82	20230208	4420	7.01	20231024	3.38	N	083550	500	58 억		37778	N	N	0	N	00	N
4	20240123	100658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4705	25	2	0.53	410520455	87008	518.68	4790	4940	4640	6080	3280	4680	4769.79	0.32	0	-4611	4790	4735	4630	4575	4470	4762	4602	59	1400	500	3270	5	1	11772689	554	7.26	0.41	12	0.74	648.00	11534.00	6568	20230117	-28.36	4207	20231024	11.84	5050	-6.83	20240118	4515	4.21	20240117	6740	-30.19	20230208	4420	6.45	20231024	3.38	N	083550	500	58 억		37778	N	N	0	N	00	N
5	20240123	090659	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4680	0	3	0.00	369186830	78178	466.04	4790	4940	4680	6080	3280	4680	4797.60	0.32	0	-5364	4790	4735	4630	4575	4470	4762	4602	59	1400	500	3270	5	1	11772689	551	7.22	0.41	12	0.66	648.00	11534.00	6568	20230117	-28.75	4207	20231024	11.24	5050	-7.33	20240118	4515	3.65	20240117	6740	-30.56	20230208	4420	5.88	20231024	3.38	N	083550	500	58 억		37778	N	N	0	N	00	N
6	20240119	160653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	40	2	0.88	58510185	12740	6.65	4560	4630	4555	5920	3195	4560	4592.64	0.32	0	251	5223	4891	4718	4386	4213	4805	4300	59	1360	500	3190	5	1	11772689	542	7.10	0.40	12	0.11	648.00	11534.00	6568	20230117	-29.96	4207	20231024	9.34	5050	-8.91	20240118	4515	1.88	20240117	6740	-31.75	20230208	4420	4.07	20231024	3.32	N	083550	500	58 억		37749	N	N	0	N	00	N
7	20240119	150656	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4575	15	2	0.33	54155080	11789	6.16	4560	4630	4555	5920	3195	4560	4593.70	0.32	0	250	5223	4891	4718	4386	4213	4805	4300	59	1360	500	3190	5	1	11772689	539	7.06	0.40	12	0.10	648.00	11534.00	6568	20230117	-30.34	4207	20231024	8.75	5050	-9.41	20240118	4515	1.33	20240117	6740	-32.12	20230208	4420	3.51	20231024	3.32	N	083550	500	58 억		37749	N	N	0	N	00	N
8	20240119	140654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4575	15	2	0.33	49229480	10709	5.59	4560	4630	4560	5920	3195	4560	4597.02	0.32	0	274	5223	4891	4718	4386	4213	4805	4300	59	1360	500	3190	5	1	11772689	539	7.06	0.40	12	0.09	648.00	11534.00	6568	20230117	-30.34	4207	20231024	8.75	5050	-9.41	20240118	4515	1.33	20240117	6740	-32.12	20230208	4420	3.51	20231024	3.32	N	083550	500	58 억		37749	N	N	0	N	00	N
9	20240119	130654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	40	2	0.88	45299590	9850	5.14	4560	4630	4560	5920	3195	4560	4598.94	0.32	0	825	5223	4891	4718	4386	4213	4805	4300	59	1360	500	3190	5	1	11772689	542	7.10	0.40	12	0.08	648.00	11534.00	6568	20230117	-29.96	4207	20231024	9.34	5050	-8.91	20240118	4515	1.88	20240117	6740	-31.75	20230208	4420	4.07	20231024	3.32	N	083550	500	58 억		37749	N	N	0	N	00	N
10	20240119	120658	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4575	15	2	0.33	39564710	8600	4.49	4560	4630	4560	5920	3195	4560	4600.55	0.32	0	776	5223	4891	4718	4386	4213	4805	4300	59	1360	500	3190	5	1	11772689	539	7.06	0.40	12	0.07	648.00	11534.00	6568	20230117	-30.34	4207	20231024	8.75	5050	-9.41	20240118	4515	1.33	20240117	6740	-32.12	20230208	4420	3.51	20231024	3.32	N	083550	500	58 억		37749	N	N	0	N	00	N
11	20240119	110657	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	40	2	0.88	29338815	6369	3.33	4560	4630	4560	5920	3195	4560	4606.50	0.32	0	296	5223	4891	4718	4386	4213	4805	4300	59	1360	500	3190	5	1	11772689	542	7.10	0.40	12	0.05	648.00	11534.00	6568	20230117	-29.96	4207	20231024	9.34	5050	-8.91	20240118	4515	1.88	20240117	6740	-31.75	20230208	4420	4.07	20231024	3.32	N	083550	500	58 억		37749	N	N	0	N	00	N
12	20240119	100701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4600	40	2	0.88	17318765	3756	1.96	4560	4630	4560	5920	3195	4560	4610.96	0.32	0	41	5223	4891	4718	4386	4213	4805	4300	59	1360	500	3190	5	1	11772689	542	7.10	0.40	12	0.03	648.00	11534.00	6568	20230117	-29.96	4207	20231024	9.34	5050	-8.91	20240118	4515	1.88	20240117	6740	-31.75	20230208	4420	4.07	20231024	3.32	N	083550	500	58 억		37749	N	N	0	N	00	N
13	20240119	090653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4590	30	2	0.66	1818040	397	0.21	4560	4590	4560	5920	3195	4560	4579.45	0.32	0	-15	5223	4891	4718	4386	4213	4805	4300	59	1360	500	3190	5	1	11772689	540	7.08	0.40	12	0.00	648.00	11534.00	6568	20230117	-30.12	4207	20231024	9.10	5050	-9.11	20240118	4515	1.66	20240117	6740	-31.90	20230208	4420	3.85	20231024	3.32	N	083550	500	58 억		37749	N	N	0	N	00	N
14	20240118	160652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4560	-20	5	-0.44	901558330	191446	1231.32	4850	5050	4545	5950	3210	4580	4754.88	0.47	0	-17746	4763	4671	4593	4501	4423	4632	4462	59	1370	500	3200	5	1	11772689	537	7.04	0.40	12	1.63	648.00	11534.00	6568	20230117	-30.57	4207	20231024	8.39	5050	-9.70	20240118	4515	1.00	20240117	6740	-32.34	20230208	4420	3.17	20231024	3.38	N	083550	500	58 억		55494	N	N	0	N	00	N
15	20240118	150653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4570	-10	5	-0.22	894288730	189854	1221.08	4850	5050	4545	5950	3210	4580	4757.02	0.47	0	-17632	4763	4671	4593	4501	4423	4632	4462	59	1370	500	3200	5	1	11772689	538	7.05	0.40	12	1.61	648.00	11534.00	6568	20230117	-30.42	4207	20231024	8.63	5050	-9.50	20240118	4515	1.22	20240117	6740	-32.20	20230208	4420	3.39	20231024	3.38	N	083550	500	58 억		55494	N	N	0	N	00	N
16	20240118	140654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	0	3	0.00	878526935	186394	1198.83	4850	5050	4550	5950	3210	4580	4762.14	0.47	0	-17690	4763	4671	4593	4501	4423	4632	4462	59	1370	500	3200	5	1	11772689	539	7.07	0.40	12	1.58	648.00	11534.00	6568	20230117	-30.27	4207	20231024	8.87	5050	-9.31	20240118	4515	1.44	20240117	6740	-32.05	20230208	4420	3.62	20231024	3.38	N	083550	500	58 억		55494	N	N	0	N	00	N
17	20240118	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4585	5	2	0.11	859754660	182280	1172.37	4850	5050	4555	5950	3210	4580	4768.33	0.47	0	-15086	4763	4671	4593	4501	4423	4632	4462	59	1370	500	3200	5	1	11772689	540	7.08	0.40	12	1.55	648.00	11534.00	6568	20230117	-30.19	4207	20231024	8.99	5050	-9.21	20240118	4515	1.55	20240117	6740	-31.97	20230208	4420	3.73	20231024	3.38	N	083550	500	58 억		55494	N	N	0	N	00	N
18	20240118	120654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4560	-20	5	-0.44	846985345	179480	1154.36	4850	5050	4555	5950	3210	4580	4772.82	0.47	0	-12464	4763	4671	4593	4501	4423	4632	4462	59	1370	500	3200	5	1	11772689	537	7.04	0.40	12	1.52	648.00	11534.00	6568	20230117	-30.57	4207	20231024	8.39	5050	-9.70	20240118	4515	1.00	20240117	6740	-32.34	20230208	4420	3.17	20231024	3.38	N	083550	500	58 억		55494	N	N	0	N	00	N
19	20240118	110655	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4585	5	2	0.11	823513975	174341	1121.31	4850	5050	4555	5950	3210	4580	4781.32	0.47	0	-10546	4763	4671	4593	4501	4423	4632	4462	59	1370	500	3200	5	1	11772689	540	7.08	0.40	12	1.48	648.00	11534.00	6568	20230117	-30.19	4207	20231024	8.99	5050	-9.21	20240118	4515	1.55	20240117	6740	-31.97	20230208	4420	3.73	20231024	3.38	N	083550	500	58 억		55494	N	N	0	N	00	N
20	20240118	100652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4615	35	2	0.76	772622565	163194	1049.61	4850	5050	4555	5950	3210	4580	4802.57	0.47	0	-6630	4763	4671	4593	4501	4423	4632	4462	59	1370	500	3200	5	1	11772689	543	7.12	0.40	12	1.39	648.00	11534.00	6568	20230117	-29.74	4207	20231024	9.70	5050	-8.61	20240118	4515	2.21	20240117	6740	-31.53	20230208	4420	4.41	20231024	3.38	N	083550	500	58 억		55494	N	N	0	N	00	N
21	20240118	090652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4775	195	2	4.26	617535870	129694	834.15	4850	5050	4680	5950	3210	4580	4875.35	0.47	0	-2289	4763	4671	4593	4501	4423	4632	4462	59	1370	500	3200	5	1	11772689	562	7.37	0.41	12	1.10	648.00	11534.00	6568	20230117	-27.30	4207	20231024	13.50	5050	-5.45	20240118	4515	5.76	20240117	6740	-29.15	20230208	4420	8.03	20231024	3.38	N	083550	500	58 억		55494	N	N	0	N	00	N
22	20240117	160651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	-45	5	-0.97	70716515	15503	24.77	4685	4685	4515	6010	3240	4625	4561.40	0.51	0	-4805	4881	4752	4661	4532	4441	4707	4487	59	1385	500	3230	5	1	11772689	539	7.07	0.40	12	0.13	648.00	11534.00	6568	20230117	-30.27	4207	20231024	8.87	4960	-7.66	20240103	4515	1.44	20240117	6900	-33.62	20230117	4420	3.62	20231024	3.41	N	083550	500	58 억		60312	N	N	0	N	00	N
23	20240117	150654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4550	-75	5	-1.62	66237785	14520	23.20	4685	4685	4515	6010	3240	4625	4561.83	0.51	0	-4373	4881	4752	4661	4532	4441	4707	4487	59	1385	500	3230	5	1	11772689	536	7.02	0.39	12	0.12	648.00	11534.00	6568	20230117	-30.72	4207	20231024	8.15	4960	-8.27	20240103	4515	0.78	20240117	6900	-34.06	20230117	4420	2.94	20231024	3.41	N	083550	500	58 억		60312	N	N	0	N	00	N
24	20240117	140652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4545	-80	5	-1.73	53026440	11610	18.55	4685	4685	4515	6010	3240	4625	4567.31	0.51	0	-4541	4881	4752	4661	4532	4441	4707	4487	59	1385	500	3230	5	1	11772689	535	7.01	0.39	12	0.10	648.00	11534.00	6568	20230117	-30.80	4207	20231024	8.03	4960	-8.37	20240103	4515	0.66	20240117	6900	-34.13	20230117	4420	2.83	20231024	3.41	N	083550	500	58 억		60312	N	N	0	N	00	N
25	20240117	130653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4550	-75	5	-1.62	40261715	8790	14.04	4685	4685	4535	6010	3240	4625	4580.40	0.51	0	-4869	4881	4752	4661	4532	4441	4707	4487	59	1385	500	3230	5	1	11772689	536	7.02	0.39	12	0.07	648.00	11534.00	6568	20230117	-30.72	4207	20231024	8.15	4960	-8.27	20240103	4535	0.33	20240117	6900	-34.06	20230117	4420	2.94	20231024	3.41	N	083550	500	58 억		60312	N	N	0	N	00	N
26	20240117	120653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4585	-40	5	-0.86	34414785	7506	11.99	4685	4685	4535	6010	3240	4625	4584.97	0.51	0	-4470	4881	4752	4661	4532	4441	4707	4487	59	1385	500	3230	5	1	11772689	540	7.08	0.40	12	0.06	648.00	11534.00	6568	20230117	-30.19	4207	20231024	8.99	4960	-7.56	20240103	4535	1.10	20240117	6900	-33.55	20230117	4420	3.73	20231024	3.41	N	083550	500	58 억		60312	N	N	0	N	00	N
27	20240117	110654	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4585	-40	5	-0.86	27539250	6004	9.59	4685	4685	4535	6010	3240	4625	4586.82	0.51	0	-3779	4881	4752	4661	4532	4441	4707	4487	59	1385	500	3230	5	1	11772689	540	7.08	0.40	12	0.05	648.00	11534.00	6568	20230117	-30.19	4207	20231024	8.99	4960	-7.56	20240103	4535	1.10	20240117	6900	-33.55	20230117	4420	3.73	20231024	3.41	N	083550	500	58 억		60312	N	N	0	N	00	N
28	20240117	100650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4580	-45	5	-0.97	24736230	5393	8.62	4685	4685	4535	6010	3240	4625	4586.73	0.51	0	-3668	4881	4752	4661	4532	4441	4707	4487	59	1385	500	3230	5	1	11772689	539	7.07	0.40	12	0.05	648.00	11534.00	6568	20230117	-30.27	4207	20231024	8.87	4960	-7.66	20240103	4535	0.99	20240117	6900	-33.62	20230117	4420	3.62	20231024	3.41	N	083550	500	58 억		60312	N	N	0	N	00	N
29	20240117	090653	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4680	55	2	1.19	3859895	830	1.33	4685	4685	4650	6010	3240	4625	4650.48	0.51	0	-819	4881	4752	4661	4532	4441	4707	4487	59	1385	500	3230	5	1	11772689	551	7.22	0.41	12	0.01	648.00	11534.00	6568	20230117	-28.75	4207	20231024	11.24	4960	-5.65	20240103	4570	2.41	20240116	6900	-32.17	20230117	4420	5.88	20231024	3.41	N	083550	500	58 억		60312	N	N	0	N	00	N
30	20240116	160650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	-110	5	-2.32	290244800	62577	340.78	4670	4790	4570	6150	3315	4735	4638.20	0.34	0	20173	4875	4805	4770	4700	4665	4787	4682	59	1415	500	3310	5	1	11772689	544	7.14	0.40	12	0.53	648.00	11534.00	6568	20230117	-29.58	4207	20231024	9.94	4960	-6.75	20240103	4570	1.20	20240116	6900	-32.97	20230117	4420	4.64	20231024	3.41	N	083550	500	58 억		40139	N	N	0	N	00	N
31	20240116	150650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4675	-60	5	-1.27	278391010	60021	326.86	4670	4790	4570	6150	3315	4735	4638.23	0.34	0	20174	4875	4805	4770	4700	4665	4787	4682	59	1415	500	3310	5	1	11772689	550	7.21	0.41	12	0.51	648.00	11534.00	6568	20230117	-28.82	4207	20231024	11.12	4960	-5.75	20240103	4570	2.30	20240116	6900	-32.25	20230117	4420	5.77	20231024	3.41	N	083550	500	58 억		40139	N	N	0	N	00	N
32	20240116	140651	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4655	-80	5	-1.69	273870650	59053	321.59	4670	4790	4570	6150	3315	4735	4637.71	0.34	0	19706	4875	4805	4770	4700	4665	4787	4682	59	1415	500	3310	5	1	11772689	548	7.18	0.40	12	0.50	648.00	11534.00	6568	20230117	-29.13	4207	20231024	10.65	4960	-6.15	20240103	4570	1.86	20240116	6900	-32.54	20230117	4420	5.32	20231024	3.41	N	083550	500	58 억		40139	N	N	0	N	00	N
33	20240116	130652	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4665	-70	5	-1.48	269426900	58095	316.37	4670	4790	4570	6150	3315	4735	4637.70	0.34	0	19696	4875	4805	4770	4700	4665	4787	4682	59	1415	500	3310	5	1	11772689	549	7.20	0.40	12	0.49	648.00	11534.00	6568	20230117	-28.97	4207	20231024	10.89	4960	-5.95	20240103	4570	2.08	20240116	6900	-32.39	20230117	4420	5.54	20231024	3.41	N	083550	500	58 억		40139	N	N	0	N	00	N
34	20240116	120650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4625	-110	5	-2.32	267248645	57628	313.83	4670	4790	4570	6150	3315	4735	4637.48	0.34	0	19696	4875	4805	4770	4700	4665	4787	4682	59	1415	500	3310	5	1	11772689	544	7.14	0.40	12	0.49	648.00	11534.00	6568	20230117	-29.58	4207	20231024	9.94	4960	-6.75	20240103	4570	1.20	20240116	6900	-32.97	20230117	4420	4.64	20231024	3.41	N	083550	500	58 억		40139	N	N	0	N	00	N
35	20240116	110648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4605	-130	5	-2.75	264936175	57131	311.12	4670	4790	4570	6150	3315	4735	4637.35	0.34	0	19980	4875	4805	4770	4700	4665	4787	4682	59	1415	500	3310	5	1	11772689	542	7.11	0.40	12	0.49	648.00	11534.00	6568	20230117	-29.89	4207	20231024	9.46	4960	-7.16	20240103	4570	0.77	20240116	6900	-33.26	20230117	4420	4.19	20231024	3.41	N	083550	500	58 억		40139	N	N	0	N	00	N
36	20240116	100650	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4655	-80	5	-1.69	126357160	26992	146.99	4670	4790	4645	6150	3315	4735	4681.28	0.34	0	9677	4875	4805	4770	4700	4665	4787	4682	59	1415	500	3310	5	1	11772689	548	7.18	0.40	12	0.23	648.00	11534.00	6568	20230117	-29.13	4207	20231024	10.65	4960	-6.15	20240103	4645	0.22	20240116	6900	-32.54	20230117	4420	5.32	20231024	3.41	N	083550	500	58 억		40139	N	N	0	N	00	N
37	20240116	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4750	15	2	0.32	20112315	4296	23.39	4670	4790	4660	6150	3315	4735	4681.64	0.34	0	585	4875	4805	4770	4700	4665	4787	4682	59	1415	500	3310	5	1	11772689	559	7.33	0.41	12	0.04	648.00	11534.00	6568	20230117	-27.68	4207	20231024	12.91	4960	-4.23	20240103	4660	1.93	20240116	6900	-31.16	20230117	4420	7.47	20231024	3.41	N	083550	500	58 억		40139	N	N	0	N	00	N
38	20240115	160647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4735	-100	5	-2.07	87406120	18360	206.27	4835	4840	4735	6280	3385	4835	4760.68	0.35	0	-1408	4965	4900	4850	4785	4735	4875	4760	59	1445	500	3380	5	1	11772689	557	7.31	0.41	12	0.16	648.00	11534.00	6568	20230117	-27.91	4207	20231024	12.55	4960	-4.54	20240103	4735	0.00	20240115	6900	-31.38	20230117	4420	7.13	20231024	3.40	N	083550	500	58 억		41547	N	N	0	N	00	N
39	20240115	150649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4765	-70	5	-1.45	83344200	17504	196.65	4835	4840	4740	6280	3385	4835	4761.44	0.35	0	-1092	4965	4900	4850	4785	4735	4875	4760	59	1445	500	3380	5	1	11772689	561	7.35	0.41	12	0.15	648.00	11534.00	6568	20230117	-27.45	4207	20231024	13.26	4960	-3.93	20240103	4740	0.53	20240115	6900	-30.94	20230117	4420	7.81	20231024	3.40	N	083550	500	58 억		41547	N	N	0	N	00	N
40	20240115	140649	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4740	-95	5	-1.96	57556055	12073	135.64	4835	4840	4740	6280	3385	4835	4767.34	0.35	0	-503	4965	4900	4850	4785	4735	4875	4760	59	1445	500	3380	5	1	11772689	558	7.31	0.41	12	0.10	648.00	11534.00	6568	20230117	-27.83	4207	20231024	12.67	4960	-4.44	20240103	4740	0.00	20240115	6900	-31.30	20230117	4420	7.24	20231024	3.40	N	083550	500	58 억		41547	N	N	0	N	00	N
41	20240115	130647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4755	-80	5	-1.65	35623405	7457	83.78	4835	4840	4740	6280	3385	4835	4777.18	0.35	0	-608	4965	4900	4850	4785	4735	4875	4760	59	1445	500	3380	5	1	11772689	560	7.34	0.41	12	0.06	648.00	11534.00	6568	20230117	-27.60	4207	20231024	13.03	4960	-4.13	20240103	4740	0.32	20240115	6900	-31.09	20230117	4420	7.58	20231024	3.40	N	083550	500	58 억		41547	N	N	0	N	00	N
42	20240115	120648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4805	-30	5	-0.62	15782050	3292	36.98	4835	4840	4740	6280	3385	4835	4794.06	0.35	0	-607	4965	4900	4850	4785	4735	4875	4760	59	1445	500	3380	5	1	11772689	566	7.42	0.42	12	0.03	648.00	11534.00	6568	20230117	-26.84	4207	20231024	14.21	4960	-3.12	20240103	4740	1.37	20240115	6900	-30.36	20230117	4420	8.71	20231024	3.40	N	083550	500	58 억		41547	N	N	0	N	00	N
43	20240115	110647	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4805	-30	5	-0.62	14408740	3005	33.76	4835	4840	4740	6280	3385	4835	4794.92	0.35	0	-597	4965	4900	4850	4785	4735	4875	4760	59	1445	500	3380	5	1	11772689	566	7.42	0.42	12	0.03	648.00	11534.00	6568	20230117	-26.84	4207	20231024	14.21	4960	-3.12	20240103	4740	1.37	20240115	6900	-30.36	20230117	4420	8.71	20231024	3.40	N	083550	500	58 억		41547	N	N	0	N	00	N
44	20240115	100645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4805	-30	5	-0.62	11617765	2424	27.23	4835	4840	4740	6280	3385	4835	4792.81	0.35	0	-488	4965	4900	4850	4785	4735	4875	4760	59	1445	500	3380	5	1	11772689	566	7.42	0.42	12	0.02	648.00	11534.00	6568	20230117	-26.84	4207	20231024	14.21	4960	-3.12	20240103	4740	1.37	20240115	6900	-30.36	20230117	4420	8.71	20231024	3.40	N	083550	500	58 억		41547	N	N	0	N	00	N
45	20240115	090648	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4780	-55	5	-1.14	3235780	677	7.61	4835	4835	4740	6280	3385	4835	4779.59	0.35	0	-288	4965	4900	4850	4785	4735	4875	4760	59	1445	500	3380	5	1	11772689	563	7.38	0.41	12	0.01	648.00	11534.00	6568	20230117	-27.22	4207	20231024	13.62	4960	-3.63	20240103	4740	0.84	20240115	6900	-30.72	20230117	4420	8.14	20231024	3.40	N	083550	500	58 억		41547	N	N	0	N	00	N
46	20240112	160644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	-80	5	-1.63	42943870	8882	65.94	4915	4915	4800	6380	3445	4915	4834.93	0.38	0	-3503	4981	4947	4886	4852	4791	4965	4870	59	1465	500	3440	5	1	11772689	569	7.46	0.42	12	0.08	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	4960	-2.52	20240103	4740	2.00	20240105	6900	-29.93	20230117	4420	9.39	20231024	3.39	N	083550	500	58 억		45049	N	N	0	N	00	N
47	20240112	150646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4825	-90	5	-1.83	37282070	7708	57.23	4915	4915	4810	6380	3445	4915	4836.80	0.38	0	-3433	4981	4947	4886	4852	4791	4965	4870	59	1465	500	3440	5	1	11772689	568	7.45	0.42	12	0.07	648.00	11534.00	6568	20230117	-26.54	4207	20231024	14.69	4960	-2.72	20240103	4740	1.79	20240105	6900	-30.07	20230117	4420	9.16	20231024	3.39	N	083550	500	58 억		45049	N	N	0	N	00	N
48	20240112	140645	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4845	-70	5	-1.42	35723925	7386	54.84	4915	4915	4810	6380	3445	4915	4836.71	0.38	0	-3184	4981	4947	4886	4852	4791	4965	4870	59	1465	500	3440	5	1	11772689	570	7.48	0.42	12	0.06	648.00	11534.00	6568	20230117	-26.23	4207	20231024	15.17	4960	-2.32	20240103	4740	2.22	20240105	6900	-29.78	20230117	4420	9.62	20231024	3.39	N	083550	500	58 억		45049	N	N	0	N	00	N
49	20240112	130643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4830	-85	5	-1.73	17239420	3555	26.39	4915	4915	4825	6380	3445	4915	4849.34	0.38	0	-2269	4981	4947	4886	4852	4791	4965	4870	59	1465	500	3440	5	1	11772689	569	7.45	0.42	12	0.03	648.00	11534.00	6568	20230117	-26.46	4207	20231024	14.81	4960	-2.62	20240103	4740	1.90	20240105	6900	-30.00	20230117	4420	9.28	20231024	3.39	N	083550	500	58 억		45049	N	N	0	N	00	N
50	20240112	120646	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4845	-70	5	-1.42	8918465	1836	13.63	4915	4915	4825	6380	3445	4915	4857.55	0.38	0	-770	4981	4947	4886	4852	4791	4965	4870	59	1465	500	3440	5	1	11772689	570	7.48	0.42	12	0.02	648.00	11534.00	6568	20230117	-26.23	4207	20231024	15.17	4960	-2.32	20240103	4740	2.22	20240105	6900	-29.78	20230117	4420	9.62	20231024	3.39	N	083550	500	58 억		45049	N	N	0	N	00	N
51	20240112	110642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	-80	5	-1.63	7543480	1552	11.52	4915	4915	4825	6380	3445	4915	4860.49	0.38	0	-768	4981	4947	4886	4852	4791	4965	4870	59	1465	500	3440	5	1	11772689	569	7.46	0.42	12	0.01	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	4960	-2.52	20240103	4740	2.00	20240105	6900	-29.93	20230117	4420	9.39	20231024	3.39	N	083550	500	58 억		45049	N	N	0	N	00	N
52	20240112	100643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4825	-90	5	-1.83	6995055	1439	10.68	4915	4915	4825	6380	3445	4915	4861.05	0.38	0	-677	4981	4947	4886	4852	4791	4965	4870	59	1465	500	3440	5	1	11772689	568	7.45	0.42	12	0.01	648.00	11534.00	6568	20230117	-26.54	4207	20231024	14.69	4960	-2.72	20240103	4740	1.79	20240105	6900	-30.07	20230117	4420	9.16	20231024	3.39	N	083550	500	58 억		45049	N	N	0	N	00	N
53	20240112	090643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4895	-20	5	-0.41	29460	6	0.04	4915	4915	4895	6380	3445	4915	4910.00	0.38	0	0	4981	4947	4886	4852	4791	4965	4870	59	1465	500	3440	5	1	11772689	576	7.55	0.42	12	0.00	648.00	11534.00	6568	20230117	-25.47	4207	20231024	16.35	4960	-1.31	20240103	4740	3.27	20240105	6900	-29.06	20230117	4420	10.75	20231024	3.39	N	083550	500	58 억		45049	N	N	0	N	00	N
54	20240111	160640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4915	5	2	0.10	65122280	13410	152.94	4910	4920	4825	6380	3440	4910	4856.25	0.38	0	-76	5020	4965	4885	4830	4750	4925	4790	59	1470	500	3430	5	1	11772689	579	7.58	0.43	12	0.11	648.00	11534.00	6568	20230117	-25.17	4207	20231024	16.83	4960	-0.91	20240103	4740	3.69	20240105	6900	-28.77	20230117	4420	11.20	20231024	3.38	N	083550	500	58 억		45125	N	N	0	N	00	N
55	20240111	150644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4910	0	3	0.00	60407400	12450	141.99	4910	4920	4825	6380	3440	4910	4852.00	0.38	0	70	5020	4965	4885	4830	4750	4925	4790	59	1470	500	3430	5	1	11772689	578	7.58	0.43	12	0.11	648.00	11534.00	6568	20230117	-25.24	4207	20231024	16.71	4960	-1.01	20240103	4740	3.59	20240105	6900	-28.84	20230117	4420	11.09	20231024	3.38	N	083550	500	58 억		45125	N	N	0	N	00	N
56	20240111	140642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4870	-40	5	-0.81	51635290	10652	121.49	4910	4920	4825	6380	3440	4910	4847.47	0.38	0	-4	5020	4965	4885	4830	4750	4925	4790	59	1470	500	3430	5	1	11772689	573	7.52	0.42	12	0.09	648.00	11534.00	6568	20230117	-25.85	4207	20231024	15.76	4960	-1.81	20240103	4740	2.74	20240105	6900	-29.42	20230117	4420	10.18	20231024	3.38	N	083550	500	58 억		45125	N	N	0	N	00	N
57	20240111	130640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4850	-60	5	-1.22	50585990	10436	119.02	4910	4920	4825	6380	3440	4910	4847.26	0.38	0	-30	5020	4965	4885	4830	4750	4925	4790	59	1470	500	3430	5	1	11772689	571	7.48	0.42	12	0.09	648.00	11534.00	6568	20230117	-26.16	4207	20231024	15.28	4960	-2.22	20240103	4740	2.32	20240105	6900	-29.71	20230117	4420	9.73	20231024	3.38	N	083550	500	58 억		45125	N	N	0	N	00	N
58	20240111	120641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4855	-55	5	-1.12	44644405	9208	105.02	4910	4920	4825	6380	3440	4910	4848.44	0.38	0	-669	5020	4965	4885	4830	4750	4925	4790	59	1470	500	3430	5	1	11772689	572	7.49	0.42	12	0.08	648.00	11534.00	6568	20230117	-26.08	4207	20231024	15.40	4960	-2.12	20240103	4740	2.43	20240105	6900	-29.64	20230117	4420	9.84	20231024	3.38	N	083550	500	58 억		45125	N	N	0	N	00	N
59	20240111	110643	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4880	-30	5	-0.61	17853170	3667	41.82	4910	4920	4830	6380	3440	4910	4868.60	0.38	0	-505	5020	4965	4885	4830	4750	4925	4790	59	1470	500	3430	5	1	11772689	575	7.53	0.42	12	0.03	648.00	11534.00	6568	20230117	-25.70	4207	20231024	16.00	4960	-1.61	20240103	4740	2.95	20240105	6900	-29.28	20230117	4420	10.41	20231024	3.38	N	083550	500	58 억		45125	N	N	0	N	00	N
60	20240111	100641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4875	-35	5	-0.71	6113925	1255	14.31	4910	4910	4855	6380	3440	4910	4871.65	0.38	0	-300	5020	4965	4885	4830	4750	4925	4790	59	1470	500	3430	5	1	11772689	574	7.52	0.42	12	0.01	648.00	11534.00	6568	20230117	-25.78	4207	20231024	15.88	4960	-1.71	20240103	4740	2.85	20240105	6900	-29.35	20230117	4420	10.29	20231024	3.38	N	083550	500	58 억		45125	N	N	0	N	00	N
61	20240111	090641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4910	0	3	0.00	117840	24	0.27	4910	4910	4910	6380	3440	4910	4910.00	0.38	0	-14	5020	4965	4885	4830	4750	4925	4790	59	1470	500	3430	5	1	11772689	578	7.58	0.43	12	0.00	648.00	11534.00	6568	20230117	-25.24	4207	20231024	16.71	4960	-1.01	20240103	4740	3.59	20240105	6900	-28.84	20230117	4420	11.09	20231024	3.38	N	083550	500	58 억		45125	N	N	0	N	00	N
62	20240110	160639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4910	-20	5	-0.41	42557630	8768	168.03	4940	4940	4805	6400	3455	4930	4853.49	0.37	0	1139	4980	4955	4905	4880	4830	4967	4892	59	1470	500	3450	5	1	11772689	578	7.58	0.43	12	0.07	648.00	11534.00	6568	20230117	-25.24	4207	20231024	16.71	4960	-1.01	20240103	4740	3.59	20240105	6900	-28.84	20230117	4420	11.09	20231024	3.41	N	083550	500	58 억		43986	N	N	0	N	00	N
63	20240110	150641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4870	-60	5	-1.22	37159360	7668	146.95	4940	4940	4805	6400	3455	4930	4846.03	0.37	0	1192	4980	4955	4905	4880	4830	4967	4892	59	1470	500	3450	5	1	11772689	573	7.52	0.42	12	0.07	648.00	11534.00	6568	20230117	-25.85	4207	20231024	15.76	4960	-1.81	20240103	4740	2.74	20240105	6900	-29.42	20230117	4420	10.18	20231024	3.41	N	083550	500	58 억		43986	N	N	0	N	00	N
64	20240110	140642	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4855	-75	5	-1.52	23434570	4843	92.81	4940	4940	4805	6400	3455	4930	4838.85	0.37	0	1200	4980	4955	4905	4880	4830	4967	4892	59	1470	500	3450	5	1	11772689	572	7.49	0.42	12	0.04	648.00	11534.00	6568	20230117	-26.08	4207	20231024	15.40	4960	-2.12	20240103	4740	2.43	20240105	6900	-29.64	20230117	4420	9.84	20231024	3.41	N	083550	500	58 억		43986	N	N	0	N	00	N
65	20240110	130640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4860	-70	5	-1.42	21812890	4509	86.41	4940	4940	4805	6400	3455	4930	4837.63	0.37	0	1289	4980	4955	4905	4880	4830	4967	4892	59	1470	500	3450	5	1	11772689	572	7.50	0.42	12	0.04	648.00	11534.00	6568	20230117	-26.00	4207	20231024	15.52	4960	-2.02	20240103	4740	2.53	20240105	6900	-29.57	20230117	4420	9.95	20231024	3.41	N	083550	500	58 억		43986	N	N	0	N	00	N
66	20240110	120641	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4865	-65	5	-1.32	21065900	4355	83.46	4940	4940	4805	6400	3455	4930	4837.18	0.37	0	1289	4980	4955	4905	4880	4830	4967	4892	59	1470	500	3450	5	1	11772689	573	7.51	0.42	12	0.04	648.00	11534.00	6568	20230117	-25.93	4207	20231024	15.64	4960	-1.92	20240103	4740	2.64	20240105	6900	-29.49	20230117	4420	10.07	20231024	3.41	N	083550	500	58 억		43986	N	N	0	N	00	N
67	20240110	110640	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	-95	5	-1.93	20208950	4179	80.09	4940	4940	4805	6400	3455	4930	4835.83	0.37	0	1368	4980	4955	4905	4880	4830	4967	4892	59	1470	500	3450	5	1	11772689	569	7.46	0.42	12	0.04	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	4960	-2.52	20240103	4740	2.00	20240105	6900	-29.93	20230117	4420	9.39	20231024	3.41	N	083550	500	58 억		43986	N	N	0	N	00	N
68	20240110	100639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4855	-75	5	-1.52	13766095	2850	54.62	4940	4940	4805	6400	3455	4930	4830.21	0.37	0	1120	4980	4955	4905	4880	4830	4967	4892	59	1470	500	3450	5	1	11772689	572	7.49	0.42	12	0.02	648.00	11534.00	6568	20230117	-26.08	4207	20231024	15.40	4960	-2.12	20240103	4740	2.43	20240105	6900	-29.64	20230117	4420	9.84	20231024	3.41	N	083550	500	58 억		43986	N	N	0	N	00	N
69	20240110	090638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	0	3	0.00	143045	29	0.56	4940	4940	4895	6400	3455	4930	4932.59	0.37	0	-22	4980	4955	4905	4880	4830	4967	4892	59	1470	500	3450	5	1	11772689	580	7.61	0.43	12	0.00	648.00	11534.00	6568	20230117	-24.94	4207	20231024	17.19	4960	-0.60	20240103	4740	4.01	20240105	6900	-28.55	20230117	4420	11.54	20231024	3.41	N	083550	500	58 억		43986	N	N	0	N	00	N
70	20240109	160637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	0	3	0.00	25611895	5218	40.71	4855	4930	4855	6400	3455	4930	4908.37	0.37	0	-79	5033	4981	4878	4826	4723	5007	4852	59	1470	500	3450	5	1	11772689	580	7.61	0.43	12	0.04	648.00	11534.00	6568	20230117	-24.94	4207	20231024	17.19	4960	-0.60	20240103	4740	4.01	20240105	6900	-28.55	20230117	4420	11.54	20231024	3.43	N	083550	500	58 억		44065	N	N	0	N	00	N
71	20240109	150638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	0	3	0.00	20498475	4179	32.61	4855	4930	4855	6400	3455	4930	4905.11	0.37	0	-81	5033	4981	4878	4826	4723	5007	4852	59	1470	500	3450	5	1	11772689	580	7.61	0.43	12	0.04	648.00	11534.00	6568	20230117	-24.94	4207	20231024	17.19	4960	-0.60	20240103	4740	4.01	20240105	6900	-28.55	20230117	4420	11.54	20231024	3.43	N	083550	500	58 억		44065	N	N	0	N	00	N
72	20240109	140638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	0	3	0.00	17755565	3622	28.26	4855	4930	4855	6400	3455	4930	4902.14	0.37	0	-81	5033	4981	4878	4826	4723	5007	4852	59	1470	500	3450	5	1	11772689	580	7.61	0.43	12	0.03	648.00	11534.00	6568	20230117	-24.94	4207	20231024	17.19	4960	-0.60	20240103	4740	4.01	20240105	6900	-28.55	20230117	4420	11.54	20231024	3.43	N	083550	500	58 억		44065	N	N	0	N	00	N
73	20240109	130638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4925	-5	5	-0.10	10663165	2182	17.02	4855	4930	4855	6400	3455	4930	4886.88	0.37	0	61	5033	4981	4878	4826	4723	5007	4852	59	1470	500	3450	5	1	11772689	580	7.60	0.43	12	0.02	648.00	11534.00	6568	20230117	-25.02	4207	20231024	17.07	4960	-0.71	20240103	4740	3.90	20240105	6900	-28.62	20230117	4420	11.43	20231024	3.43	N	083550	500	58 억		44065	N	N	0	N	00	N
74	20240109	120644	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4920	-10	5	-0.20	9801915	2007	15.66	4855	4930	4855	6400	3455	4930	4883.86	0.37	0	62	5033	4981	4878	4826	4723	5007	4852	59	1470	500	3450	5	1	11772689	579	7.59	0.43	12	0.02	648.00	11534.00	6568	20230117	-25.09	4207	20231024	16.95	4960	-0.81	20240103	4740	3.80	20240105	6900	-28.70	20230117	4420	11.31	20231024	3.43	N	083550	500	58 억		44065	N	N	0	N	00	N
75	20240109	110639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4880	-50	5	-1.01	9747875	1996	15.57	4855	4930	4855	6400	3455	4930	4883.70	0.37	0	67	5033	4981	4878	4826	4723	5007	4852	59	1470	500	3450	5	1	11772689	575	7.53	0.42	12	0.02	648.00	11534.00	6568	20230117	-25.70	4207	20231024	16.00	4960	-1.61	20240103	4740	2.95	20240105	6900	-29.28	20230117	4420	10.41	20231024	3.43	N	083550	500	58 억		44065	N	N	0	N	00	N
76	20240109	100638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4900	-30	5	-0.61	7361675	1510	11.78	4855	4900	4855	6400	3455	4930	4875.28	0.37	0	350	5033	4981	4878	4826	4723	5007	4852	59	1470	500	3450	5	1	11772689	577	7.56	0.42	12	0.01	648.00	11534.00	6568	20230117	-25.40	4207	20231024	16.47	4960	-1.21	20240103	4740	3.38	20240105	6900	-28.99	20230117	4420	10.86	20231024	3.43	N	083550	500	58 억		44065	N	N	0	N	00	N
77	20240109	090638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4880	-50	5	-1.01	2847630	586	4.57	4855	4880	4855	6400	3455	4930	4859.44	0.37	0	275	5033	4981	4878	4826	4723	5007	4852	59	1470	500	3450	5	1	11772689	575	7.53	0.42	12	0.00	648.00	11534.00	6568	20230117	-25.70	4207	20231024	16.00	4960	-1.61	20240103	4740	2.95	20240105	6900	-29.28	20230117	4420	10.41	20231024	3.43	N	083550	500	58 억		44065	N	N	0	N	00	N
78	20240108	160637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	105	2	2.18	61751820	12716	99.22	4825	4930	4775	6270	3380	4825	4856.18	0.39	0	-1796	4981	4902	4821	4742	4661	4862	4702	59	1445	500	3370	5	1	11772689	580	7.61	0.43	12	0.11	648.00	11534.00	6568	20230117	-24.94	4207	20231024	17.19	4960	-0.60	20240103	4740	4.01	20240105	6900	-28.55	20230117	4420	11.54	20231024	3.43	N	083550	500	58 억		45861	N	N	0	N	00	N
79	20240108	150638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4865	40	2	0.83	57703040	11881	92.70	4825	4930	4775	6270	3380	4825	4856.76	0.39	0	-1844	4981	4902	4821	4742	4661	4862	4702	59	1445	500	3370	5	1	11772689	573	7.51	0.42	12	0.10	648.00	11534.00	6568	20230117	-25.93	4207	20231024	15.64	4960	-1.92	20240103	4740	2.64	20240105	6900	-29.49	20230117	4420	10.07	20231024	3.43	N	083550	500	58 억		45861	N	N	0	N	00	N
80	20240108	140637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4845	20	2	0.41	54684820	11261	87.87	4825	4930	4775	6270	3380	4825	4856.13	0.39	0	-1815	4981	4902	4821	4742	4661	4862	4702	59	1445	500	3370	5	1	11772689	570	7.48	0.42	12	0.10	648.00	11534.00	6568	20230117	-26.23	4207	20231024	15.17	4960	-2.32	20240103	4740	2.22	20240105	6900	-29.78	20230117	4420	9.62	20231024	3.43	N	083550	500	58 억		45861	N	N	0	N	00	N
81	20240108	130637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4885	60	2	1.24	47593810	9808	76.53	4825	4925	4775	6270	3380	4825	4852.56	0.39	0	-1578	4981	4902	4821	4742	4661	4862	4702	59	1445	500	3370	5	1	11772689	575	7.54	0.42	12	0.08	648.00	11534.00	6568	20230117	-25.62	4207	20231024	16.12	4960	-1.51	20240103	4740	3.06	20240105	6900	-29.20	20230117	4420	10.52	20231024	3.43	N	083550	500	58 억		45861	N	N	0	N	00	N
82	20240108	120638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4785	-40	5	-0.83	11481765	2391	18.66	4825	4825	4775	6270	3380	4825	4802.05	0.39	0	-56	4981	4902	4821	4742	4661	4862	4702	59	1445	500	3370	5	1	11772689	563	7.38	0.41	12	0.02	648.00	11534.00	6568	20230117	-27.15	4207	20231024	13.74	4960	-3.53	20240103	4740	0.95	20240105	6900	-30.65	20230117	4420	8.26	20231024	3.43	N	083550	500	58 억		45861	N	N	0	N	00	N
83	20240108	110639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4815	-10	5	-0.21	9696725	2019	15.75	4825	4825	4775	6270	3380	4825	4802.70	0.39	0	-72	4981	4902	4821	4742	4661	4862	4702	59	1445	500	3370	5	1	11772689	567	7.43	0.42	12	0.02	648.00	11534.00	6568	20230117	-26.69	4207	20231024	14.45	4960	-2.92	20240103	4740	1.58	20240105	6900	-30.22	20230117	4420	8.94	20231024	3.43	N	083550	500	58 억		45861	N	N	0	N	00	N
84	20240108	100639	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4820	-5	5	-0.10	4499150	939	7.33	4825	4825	4775	6270	3380	4825	4791.32	0.39	0	-72	4981	4902	4821	4742	4661	4862	4702	59	1445	500	3370	5	1	11772689	567	7.44	0.42	12	0.01	648.00	11534.00	6568	20230117	-26.61	4207	20231024	14.57	4960	-2.82	20240103	4740	1.69	20240105	6900	-30.14	20230117	4420	9.05	20231024	3.43	N	083550	500	58 억		45861	N	N	0	N	00	N
85	20240108	090637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4820	-5	5	-0.10	192885	40	0.31	4825	4825	4820	6270	3380	4825	4821.89	0.39	0	-23	4981	4902	4821	4742	4661	4862	4702	59	1445	500	3370	5	1	11772689	567	7.44	0.42	12	0.00	648.00	11534.00	6568	20230117	-26.61	4207	20231024	14.57	4960	-2.82	20240103	4740	1.69	20240105	6900	-30.14	20230117	4420	9.05	20231024	3.43	N	083550	500	58 억		45861	N	N	0	N	00	N
86	20240105	160637	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4825	0	3	0.00	61662035	12816	102.63	4900	4900	4740	6270	3380	4825	4811.24	0.39	0	-515	4991	4907	4866	4782	4741	4887	4762	59	1445	500	3370	5	1	11772689	568	7.45	0.42	12	0.11	648.00	11534.00	6568	20230117	-26.54	4207	20231024	14.69	4960	-2.72	20240103	4740	1.79	20240105	6900	-30.07	20230117	4420	9.16	20231024	3.41	N	083550	500	58 억		46376	N	N	0	N	00	N
87	20240105	150638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4815	-10	5	-0.21	56066705	11656	93.35	4900	4900	4740	6270	3380	4825	4810.09	0.39	0	81	4991	4907	4866	4782	4741	4887	4762	59	1445	500	3370	5	1	11772689	567	7.43	0.42	12	0.10	648.00	11534.00	6568	20230117	-26.69	4207	20231024	14.45	4960	-2.92	20240103	4740	1.58	20240105	6900	-30.22	20230117	4420	8.94	20231024	3.41	N	083550	500	58 억		46376	N	N	0	N	00	N
88	20240105	140635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4820	-5	5	-0.10	37960880	7880	63.11	4900	4900	4740	6270	3380	4825	4817.36	0.39	0	-428	4991	4907	4866	4782	4741	4887	4762	59	1445	500	3370	5	1	11772689	567	7.44	0.42	12	0.07	648.00	11534.00	6568	20230117	-26.61	4207	20231024	14.57	4960	-2.82	20240103	4740	1.69	20240105	6900	-30.14	20230117	4420	9.05	20231024	3.41	N	083550	500	58 억		46376	N	N	0	N	00	N
89	20240105	130636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4825	0	3	0.00	34495345	7160	57.34	4900	4900	4740	6270	3380	4825	4817.77	0.39	0	-109	4991	4907	4866	4782	4741	4887	4762	59	1445	500	3370	5	1	11772689	568	7.45	0.42	12	0.06	648.00	11534.00	6568	20230117	-26.54	4207	20231024	14.69	4960	-2.72	20240103	4740	1.79	20240105	6900	-30.07	20230117	4420	9.16	20231024	3.41	N	083550	500	58 억		46376	N	N	0	N	00	N
90	20240105	120636	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4830	5	2	0.10	13071105	2696	21.59	4900	4900	4825	6270	3380	4825	4848.47	0.39	0	17	4991	4907	4866	4782	4741	4887	4762	59	1445	500	3370	5	1	11772689	569	7.45	0.42	12	0.02	648.00	11534.00	6568	20230117	-26.46	4207	20231024	14.81	4960	-2.62	20240103	4795	0.73	20240102	6900	-30.00	20230117	4420	9.28	20231024	3.41	N	083550	500	58 억		46376	N	N	0	N	00	N
91	20240105	110635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4875	50	2	1.04	9384230	1933	15.48	4900	4900	4825	6270	3380	4825	4855.00	0.39	0	-80	4991	4907	4866	4782	4741	4887	4762	59	1445	500	3370	5	1	11772689	574	7.52	0.42	12	0.02	648.00	11534.00	6568	20230117	-25.78	4207	20231024	15.88	4960	-1.71	20240103	4795	1.67	20240102	6900	-29.35	20230117	4420	10.29	20231024	3.41	N	083550	500	58 억		46376	N	N	0	N	00	N
92	20240105	100638	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4870	45	2	0.93	8664000	1785	14.29	4900	4900	4825	6270	3380	4825	4854.04	0.39	0	-80	4991	4907	4866	4782	4741	4887	4762	59	1445	500	3370	5	1	11772689	573	7.52	0.42	12	0.02	648.00	11534.00	6568	20230117	-25.85	4207	20231024	15.76	4960	-1.81	20240103	4795	1.56	20240102	6900	-29.42	20230117	4420	10.18	20231024	3.41	N	083550	500	58 억		46376	N	N	0	N	00	N
93	20240105	090635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	10	2	0.21	880490	182	1.46	4900	4900	4835	6270	3380	4825	4839.10	0.39	0	-102	4991	4907	4866	4782	4741	4887	4762	59	1445	500	3370	5	1	11772689	569	7.46	0.42	12	0.00	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	4960	-2.52	20240103	4795	0.83	20240102	6900	-29.93	20230117	4420	9.39	20231024	3.41	N	083550	500	58 억		46376	N	N	0	N	00	N
94	20240104	160633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4825	-125	5	-2.53	60672765	12487	122.10	4900	4950	4825	6430	3465	4950	4858.87	0.42	0	-3031	5023	4986	4923	4886	4823	4955	4855	59	1480	500	3460	5	1	11772689	568	7.45	0.42	12	0.11	648.00	11534.00	6568	20230117	-26.54	4207	20231024	14.69	4960	-2.72	20240103	4795	0.63	20240102	6900	-30.07	20230117	4420	9.16	20231024	3.42	N	083550	500	58 억		49407	N	N	0	N	00	N
95	20240104	150634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4845	-105	5	-2.12	53603435	11023	107.78	4900	4950	4830	6430	3465	4950	4862.87	0.42	0	-1820	5023	4986	4923	4886	4823	4955	4855	59	1480	500	3460	5	1	11772689	570	7.48	0.42	12	0.09	648.00	11534.00	6568	20230117	-26.23	4207	20231024	15.17	4960	-2.32	20240103	4795	1.04	20240102	6900	-29.78	20230117	4420	9.62	20231024	3.42	N	083550	500	58 억		49407	N	N	0	N	00	N
96	20240104	140635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4845	-105	5	-2.12	49327125	10139	99.14	4900	4950	4830	6430	3465	4950	4865.09	0.42	0	-1601	5023	4986	4923	4886	4823	4955	4855	59	1480	500	3460	5	1	11772689	570	7.48	0.42	12	0.09	648.00	11534.00	6568	20230117	-26.23	4207	20231024	15.17	4960	-2.32	20240103	4795	1.04	20240102	6900	-29.78	20230117	4420	9.62	20231024	3.42	N	083550	500	58 억		49407	N	N	0	N	00	N
97	20240104	130635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4855	-95	5	-1.92	36468055	7485	73.19	4900	4950	4850	6430	3465	4950	4872.15	0.42	0	-1178	5023	4986	4923	4886	4823	4955	4855	59	1480	500	3460	5	1	11772689	572	7.49	0.42	12	0.06	648.00	11534.00	6568	20230117	-26.08	4207	20231024	15.40	4960	-2.12	20240103	4795	1.25	20240102	6900	-29.64	20230117	4420	9.84	20231024	3.42	N	083550	500	58 억		49407	N	N	0	N	00	N
98	20240104	120633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4850	-100	5	-2.02	30976460	6354	62.13	4900	4950	4850	6430	3465	4950	4875.11	0.42	0	-1174	5023	4986	4923	4886	4823	4955	4855	59	1480	500	3460	5	1	11772689	571	7.48	0.42	12	0.05	648.00	11534.00	6568	20230117	-26.16	4207	20231024	15.28	4960	-2.22	20240103	4795	1.15	20240102	6900	-29.71	20230117	4420	9.73	20231024	3.42	N	083550	500	58 억		49407	N	N	0	N	00	N
99	20240104	110633	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4860	-90	5	-1.82	29286275	6006	58.73	4900	4950	4850	6430	3465	4950	4876.17	0.42	0	-1057	5023	4986	4923	4886	4823	4955	4855	59	1480	500	3460	5	1	11772689	572	7.50	0.42	12	0.05	648.00	11534.00	6568	20230117	-26.00	4207	20231024	15.52	4960	-2.02	20240103	4795	1.36	20240102	6900	-29.57	20230117	4420	9.95	20231024	3.42	N	083550	500	58 억		49407	N	N	0	N	00	N
100	20240104	100632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4880	-70	5	-1.41	23193190	4752	46.47	4900	4950	4860	6430	3465	4950	4880.72	0.42	0	-464	5023	4986	4923	4886	4823	4955	4855	59	1480	500	3460	5	1	11772689	575	7.53	0.42	12	0.04	648.00	11534.00	6568	20230117	-25.70	4207	20231024	16.00	4960	-1.61	20240103	4795	1.77	20240102	6900	-29.28	20230117	4420	10.41	20231024	3.42	N	083550	500	58 억		49407	N	N	0	N	00	N
101	20240104	090635	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4910	-40	5	-0.81	3832635	781	7.64	4900	4950	4900	6430	3465	4950	4907.34	0.42	0	-30	5023	4986	4923	4886	4823	4955	4855	59	1480	500	3460	5	1	11772689	578	7.58	0.43	12	0.01	648.00	11534.00	6568	20230117	-25.24	4207	20231024	16.71	4960	-1.01	20240103	4795	2.40	20240102	6900	-28.84	20230117	4420	11.09	20231024	3.42	N	083550	500	58 억		49407	N	N	0	N	00	N
102	20240103	160632	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4950	20	2	0.41	50210155	10225	85.99	4960	4960	4860	6400	3455	4930	4910.52	0.42	0	-12	5033	4981	4888	4836	4743	5007	4862	59	1470	500	3450	5	1	11772689	583	7.64	0.43	12	0.09	648.00	11534.00	6568	20230117	-24.63	4207	20231024	17.66	4960	-0.20	20240103	4795	3.23	20240102	6900	-28.26	20230117	4420	11.99	20231024	3.33	N	083550	500	58 억		49080	N	N	0	N	00	N
103	20240103	150630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4940	10	2	0.20	48913295	9963	83.79	4960	4960	4860	6400	3455	4930	4909.49	0.42	0	-12	5033	4981	4888	4836	4743	5007	4862	59	1470	500	3450	5	1	11772689	582	7.62	0.43	12	0.08	648.00	11534.00	6568	20230117	-24.79	4207	20231024	17.42	4960	-0.40	20240103	4795	3.02	20240102	6900	-28.41	20230117	4420	11.76	20231024	3.33	N	083550	500	58 억		49080	N	N	0	N	00	N
104	20240103	140629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4955	25	2	0.51	42267665	8613	72.43	4960	4960	4860	6400	3455	4930	4907.43	0.42	0	21	5033	4981	4888	4836	4743	5007	4862	59	1470	500	3450	5	1	11772689	583	7.65	0.43	12	0.07	648.00	11534.00	6568	20230117	-24.56	4207	20231024	17.78	4960	-0.10	20240103	4795	3.34	20240102	6900	-28.19	20230117	4420	12.10	20231024	3.33	N	083550	500	58 억		49080	N	N	0	N	00	N
105	20240103	130631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4880	-50	5	-1.01	23517375	4825	40.58	4960	4960	4860	6400	3455	4930	4874.07	0.42	0	44	5033	4981	4888	4836	4743	5007	4862	59	1470	500	3450	5	1	11772689	575	7.53	0.42	12	0.04	648.00	11534.00	6568	20230117	-25.70	4207	20231024	16.00	4960	-1.61	20240103	4795	1.77	20240102	6900	-29.28	20230117	4420	10.41	20231024	3.33	N	083550	500	58 억		49080	N	N	0	N	00	N
106	20240103	120634	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4905	-25	5	-0.51	21471525	4406	37.05	4960	4960	4860	6400	3455	4930	4873.25	0.42	0	23	5033	4981	4888	4836	4743	5007	4862	59	1470	500	3450	5	1	11772689	577	7.57	0.43	12	0.04	648.00	11534.00	6568	20230117	-25.32	4207	20231024	16.59	4960	-1.11	20240103	4795	2.29	20240102	6900	-28.91	20230117	4420	10.97	20231024	3.33	N	083550	500	58 억		49080	N	N	0	N	00	N
107	20240103	110630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4895	-35	5	-0.71	18335980	3763	31.65	4960	4960	4860	6400	3455	4930	4872.70	0.42	0	-49	5033	4981	4888	4836	4743	5007	4862	59	1470	500	3450	5	1	11772689	576	7.55	0.42	12	0.03	648.00	11534.00	6568	20230117	-25.47	4207	20231024	16.35	4960	-1.31	20240103	4795	2.09	20240102	6900	-29.06	20230117	4420	10.75	20231024	3.33	N	083550	500	58 억		49080	N	N	0	N	00	N
108	20240103	100631	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4910	-20	5	-0.41	11867050	2435	20.48	4960	4960	4860	6400	3455	4930	4873.53	0.42	0	-57	5033	4981	4888	4836	4743	5007	4862	59	1470	500	3450	5	1	11772689	578	7.58	0.43	12	0.02	648.00	11534.00	6568	20230117	-25.24	4207	20231024	16.71	4960	-1.01	20240103	4795	2.40	20240102	6900	-28.84	20230117	4420	11.09	20231024	3.33	N	083550	500	58 억		49080	N	N	0	N	00	N
109	20240103	090630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4865	-65	5	-1.32	1282300	261	2.19	4960	4960	4860	6400	3455	4930	4913.03	0.42	0	46	5033	4981	4888	4836	4743	5007	4862	59	1470	500	3450	5	1	11772689	573	7.51	0.42	12	0.00	648.00	11534.00	6568	20230117	-25.93	4207	20231024	15.64	4960	-1.92	20240103	4795	1.46	20240102	6900	-29.49	20230117	4420	10.07	20231024	3.33	N	083550	500	58 억		49080	N	N	0	N	00	N
110	20240102	160630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	95	2	1.96	57791970	11860	39.22	4795	4940	4795	6280	3385	4835	4872.82	0.37	0	5856	4985	4910	4855	4780	4725	4947	4817	59	1445	500	3380	5	1	11772689	580	7.61	0.43	12	0.10	648.00	11534.00	6568	20230117	-24.94	4207	20231024	17.19	4940	-0.20	20240102	4795	2.82	20240102	6900	-28.55	20230117	4420	11.54	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
111	20240102	150629	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4930	95	2	1.96	55805370	11457	37.89	4795	4940	4795	6280	3385	4835	4870.85	0.37	0	5842	4985	4910	4855	4780	4725	4947	4817	59	1445	500	3380	5	1	11772689	580	7.61	0.43	12	0.10	648.00	11534.00	6568	20230117	-24.94	4207	20231024	17.19	4940	-0.20	20240102	4795	2.82	20240102	6900	-28.55	20230117	4420	11.54	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
112	20240102	140630	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4910	75	2	1.55	29932950	6184	20.45	4795	4920	4795	6280	3385	4835	4840.39	0.37	0	3465	4985	4910	4855	4780	4725	4947	4817	59	1445	500	3380	5	1	11772689	578	7.58	0.43	12	0.05	648.00	11534.00	6568	20230117	-25.24	4207	20231024	16.71	4920	-0.20	20240102	4795	2.40	20240102	6900	-28.84	20230117	4420	11.09	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
113	20240102	130626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4860	25	2	0.52	20579630	4261	14.09	4795	4860	4795	6280	3385	4835	4829.77	0.37	0	1918	4985	4910	4855	4780	4725	4947	4817	59	1445	500	3380	5	1	11772689	572	7.50	0.42	12	0.04	648.00	11534.00	6568	20230117	-26.00	4207	20231024	15.52	4860	0.00	20240102	4795	1.36	20240102	6900	-29.57	20230117	4420	9.95	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
114	20240102	120626	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4855	20	2	0.41	15173010	3144	10.40	4795	4860	4795	6280	3385	4835	4826.02	0.37	0	1183	4985	4910	4855	4780	4725	4947	4817	59	1445	500	3380	5	1	11772689	572	7.49	0.42	12	0.03	648.00	11534.00	6568	20230117	-26.08	4207	20231024	15.40	4860	-0.10	20240102	4795	1.25	20240102	6900	-29.64	20230117	4420	9.84	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
115	20240102	110627	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4830	-5	5	-0.10	4422305	919	3.04	4795	4860	4795	6280	3385	4835	4812.08	0.37	0	184	4985	4910	4855	4780	4725	4947	4817	59	1445	500	3380	5	1	11772689	569	7.45	0.42	12	0.01	648.00	11534.00	6568	20230117	-26.46	4207	20231024	14.81	4860	-0.62	20240102	4795	0.73	20240102	6900	-30.00	20230117	4420	9.28	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
116	20240102	100619	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4850	15	2	0.31	2227170	463	1.53	4795	4860	4795	6280	3385	4835	4810.30	0.37	0	0	4985	4910	4855	4780	4725	4947	4817	59	1445	500	3380	5	1	11772689	571	7.48	0.42	12	0.00	648.00	11534.00	6568	20230117	-26.16	4207	20231024	15.28	4860	-0.21	20240102	4795	1.15	20240102	6900	-29.71	20230117	4420	9.73	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N
117	20240102	090612	57	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	4835	0	3	0.00	0	0	0.00	0	0	0	6280	3385	4835	0.00	0.37	0	0	4985	4910	4855	4780	4725	4947	4817	59	1445	500	3380	5	1	11772689	569	7.46	0.42	12	0.00	648.00	11534.00	6568	20230117	-26.39	4207	20231024	14.93	0	0.00	0	0	0.00	0	6900	-29.93	20230117	4420	9.39	20231024	3.33	N	083550	500	58 억		43231	N	N	0	N	00	N