KissMeData/032750/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	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	80	2	1.45	112179660	20256	52.33	5500	5630	5420	7170	3870	5520	5538.10	1.74	0	2841	5653	5586	5523	5456	5393	5555	5425	40	1650	500	3530	10	1	8063866	452	23.83	0.49	12	0.25	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	6570	-14.76	20240104	5350	4.67	20240117	9750	-42.56	20230215	5120	9.38	20231027	4.17	N	032750	500	40 억		140178	N	N	0	N	00	N
3	20240123	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	80	2	1.45	95419560	17265	44.61	5500	5600	5420	7170	3870	5520	5526.76	1.74	0	3548	5653	5586	5523	5456	5393	5555	5425	40	1650	500	3530	10	1	8063866	452	23.83	0.49	12	0.21	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	6570	-14.76	20240104	5350	4.67	20240117	9750	-42.56	20230215	5120	9.38	20231027	4.17	N	032750	500	40 억		140178	N	N	0	N	00	N
4	20240123	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	40	2	0.72	51028410	9297	24.02	5500	5560	5420	7170	3870	5520	5488.70	1.74	0	728	5653	5586	5523	5456	5393	5555	5425	40	1650	500	3530	10	1	8063866	448	23.66	0.48	12	0.12	235.00	11490.00	8715	20230215	-36.20	4576	20231027	21.50	6570	-15.37	20240104	5350	3.93	20240117	9750	-42.97	20230215	5120	8.59	20231027	4.17	N	032750	500	40 억		140178	N	N	0	N	00	N
5	20240123	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-40	5	-0.72	14521890	2657	6.86	5500	5500	5420	7170	3870	5520	5465.52	1.74	0	-437	5653	5586	5523	5456	5393	5555	5425	40	1650	500	3530	10	1	8063866	442	23.32	0.48	12	0.03	235.00	11490.00	8715	20230215	-37.12	4576	20231027	19.76	6570	-16.59	20240104	5350	2.43	20240117	9750	-43.79	20230215	5120	7.03	20231027	4.17	N	032750	500	40 억		140178	N	N	0	N	00	N
6	20240119	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	50	2	0.92	321387510	58575	123.32	5430	5560	5410	7080	3820	5450	5486.77	1.63	0	4734	5543	5496	5423	5376	5303	5520	5400	40	1630	500	3480	10	1	8063866	444	23.40	0.48	12	0.73	235.00	11490.00	8715	20230215	-36.89	4576	20231027	20.19	6570	-16.29	20240104	5350	2.80	20240117	9750	-43.59	20230215	5120	7.42	20231027	4.21	N	032750	500	40 억		131423	N	N	0	N	00	N
7	20240119	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	30	2	0.55	302680560	55168	116.14	5430	5560	5410	7080	3820	5450	5486.52	1.63	0	4227	5543	5496	5423	5376	5303	5520	5400	40	1630	500	3480	10	1	8063866	442	23.32	0.48	12	0.68	235.00	11490.00	8715	20230215	-37.12	4576	20231027	19.76	6570	-16.59	20240104	5350	2.43	20240117	9750	-43.79	20230215	5120	7.03	20231027	4.21	N	032750	500	40 억		131423	N	N	0	N	00	N
8	20240119	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	50	2	0.92	242915310	44271	93.20	5430	5560	5410	7080	3820	5450	5487.01	1.63	0	5390	5543	5496	5423	5376	5303	5520	5400	40	1630	500	3480	10	1	8063866	444	23.40	0.48	12	0.55	235.00	11490.00	8715	20230215	-36.89	4576	20231027	20.19	6570	-16.29	20240104	5350	2.80	20240117	9750	-43.59	20230215	5120	7.42	20231027	4.21	N	032750	500	40 억		131423	N	N	0	N	00	N
9	20240119	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	50	2	0.92	222898700	40627	85.53	5430	5560	5410	7080	3820	5450	5486.47	1.63	0	5167	5543	5496	5423	5376	5303	5520	5400	40	1630	500	3480	10	1	8063866	444	23.40	0.48	12	0.50	235.00	11490.00	8715	20230215	-36.89	4576	20231027	20.19	6570	-16.29	20240104	5350	2.80	20240117	9750	-43.59	20230215	5120	7.42	20231027	4.21	N	032750	500	40 억		131423	N	N	0	N	00	N
10	20240119	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	80	2	1.47	206451260	37641	79.24	5430	5560	5410	7080	3820	5450	5484.74	1.63	0	7403	5543	5496	5423	5376	5303	5520	5400	40	1630	500	3480	10	1	8063866	446	23.53	0.48	12	0.47	235.00	11490.00	8715	20230215	-36.55	4576	20231027	20.85	6570	-15.83	20240104	5350	3.36	20240117	9750	-43.28	20230215	5120	8.01	20231027	4.21	N	032750	500	40 억		131423	N	N	0	N	00	N
11	20240119	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	80	2	1.47	148857630	27230	57.33	5430	5530	5410	7080	3820	5450	5466.68	1.63	0	7441	5543	5496	5423	5376	5303	5520	5400	40	1630	500	3480	10	1	8063866	446	23.53	0.48	12	0.34	235.00	11490.00	8715	20230215	-36.55	4576	20231027	20.85	6570	-15.83	20240104	5350	3.36	20240117	9750	-43.28	20230215	5120	8.01	20231027	4.21	N	032750	500	40 억		131423	N	N	0	N	00	N
12	20240119	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	60	2	1.10	118554900	21720	45.73	5430	5530	5410	7080	3820	5450	5458.33	1.63	0	6860	5543	5496	5423	5376	5303	5520	5400	40	1630	500	3480	10	1	8063866	444	23.45	0.48	12	0.27	235.00	11490.00	8715	20230215	-36.78	4576	20231027	20.41	6570	-16.13	20240104	5350	2.99	20240117	9750	-43.49	20230215	5120	7.62	20231027	4.21	N	032750	500	40 억		131423	N	N	0	N	00	N
13	20240119	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-20	5	-0.37	44662810	8225	17.32	5430	5480	5420	7080	3820	5450	5430.13	1.63	0	2367	5543	5496	5423	5376	5303	5520	5400	40	1630	500	3480	10	1	8063866	438	23.11	0.47	12	0.10	235.00	11490.00	8715	20230215	-37.69	4576	20231027	18.66	6570	-17.35	20240104	5350	1.50	20240117	9750	-44.31	20230215	5120	6.05	20231027	4.21	N	032750	500	40 억		131423	N	N	0	N	00	N
14	20240118	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	100	2	1.87	254177560	46984	78.89	5390	5470	5350	6950	3750	5350	5409.84	1.45	0	14683	5643	5496	5423	5276	5203	5460	5240	40	1600	500	3420	10	1	8063866	439	23.19	0.47	12	0.58	235.00	11490.00	8715	20230215	-37.46	4576	20231027	19.10	6570	-17.05	20240104	5350	1.87	20240118	9750	-44.10	20230215	5120	6.45	20231027	4.44	N	032750	500	40 억		116704	N	N	0	N	00	N
15	20240118	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	50	2	0.93	233757040	43218	72.57	5390	5470	5350	6950	3750	5350	5408.79	1.45	0	13007	5643	5496	5423	5276	5203	5460	5240	40	1600	500	3420	10	1	8063866	435	22.98	0.47	12	0.54	235.00	11490.00	8715	20230215	-38.04	4576	20231027	18.01	6570	-17.81	20240104	5350	0.93	20240118	9750	-44.62	20230215	5120	5.47	20231027	4.44	N	032750	500	40 억		116704	N	N	0	N	00	N
16	20240118	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	50	2	0.93	186962070	34506	57.94	5390	5470	5350	6950	3750	5350	5418.25	1.45	0	8786	5643	5496	5423	5276	5203	5460	5240	40	1600	500	3420	10	1	8063866	435	22.98	0.47	12	0.43	235.00	11490.00	8715	20230215	-38.04	4576	20231027	18.01	6570	-17.81	20240104	5350	0.93	20240118	9750	-44.62	20230215	5120	5.47	20231027	4.44	N	032750	500	40 억		116704	N	N	0	N	00	N
17	20240118	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	90	2	1.68	145881520	26881	45.14	5390	5470	5350	6950	3750	5350	5426.94	1.45	0	9508	5643	5496	5423	5276	5203	5460	5240	40	1600	500	3420	10	1	8063866	439	23.15	0.47	12	0.33	235.00	11490.00	8715	20230215	-37.58	4576	20231027	18.88	6570	-17.20	20240104	5350	1.68	20240118	9750	-44.21	20230215	5120	6.25	20231027	4.44	N	032750	500	40 억		116704	N	N	0	N	00	N
18	20240118	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	80	2	1.50	110756050	20422	34.29	5390	5470	5350	6950	3750	5350	5423.37	1.45	0	8975	5643	5496	5423	5276	5203	5460	5240	40	1600	500	3420	10	1	8063866	438	23.11	0.47	12	0.25	235.00	11490.00	8715	20230215	-37.69	4576	20231027	18.66	6570	-17.35	20240104	5350	1.50	20240118	9750	-44.31	20230215	5120	6.05	20231027	4.44	N	032750	500	40 억		116704	N	N	0	N	00	N
19	20240118	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	80	2	1.50	67590420	12499	20.99	5390	5440	5350	6950	3750	5350	5407.67	1.45	0	6103	5643	5496	5423	5276	5203	5460	5240	40	1600	500	3420	10	1	8063866	438	23.11	0.47	12	0.16	235.00	11490.00	8715	20230215	-37.69	4576	20231027	18.66	6570	-17.35	20240104	5350	1.50	20240118	9750	-44.31	20230215	5120	6.05	20231027	4.44	N	032750	500	40 억		116704	N	N	0	N	00	N
20	20240118	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	80	2	1.50	38150820	7067	11.87	5390	5430	5350	6950	3750	5350	5398.45	1.45	0	3697	5643	5496	5423	5276	5203	5460	5240	40	1600	500	3420	10	1	8063866	438	23.11	0.47	12	0.09	235.00	11490.00	8715	20230215	-37.69	4576	20231027	18.66	6570	-17.35	20240104	5350	1.50	20240118	9750	-44.31	20230215	5120	6.05	20231027	4.44	N	032750	500	40 억		116704	N	N	0	N	00	N
21	20240118	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	0	3	0.00	4612600	857	1.44	5390	5390	5350	6950	3750	5350	5382.26	1.45	0	542	5643	5496	5423	5276	5203	5460	5240	40	1600	500	3420	10	1	8063866	431	22.77	0.47	12	0.01	235.00	11490.00	8715	20230215	-38.61	4576	20231027	16.91	6570	-18.57	20240104	5350	0.00	20240118	9750	-45.13	20230215	5120	4.49	20231027	4.44	N	032750	500	40 억		116704	N	N	0	N	00	N
22	20240117	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-150	5	-2.73	318882680	58829	89.74	5520	5570	5350	7150	3850	5500	5420.51	1.63	0	-14598	5800	5650	5550	5400	5300	5600	5350	40	1650	500	3520	10	1	8063866	431	22.77	0.47	12	0.73	235.00	11490.00	8715	20230215	-38.61	4576	20231027	16.91	6570	-18.57	20240104	5350	0.00	20240117	9750	-45.13	20230215	5120	4.49	20231027	4.30	N	032750	500	40 억		131302	N	N	0	N	00	N
23	20240117	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-130	5	-2.36	296241660	54605	83.30	5520	5570	5350	7150	3850	5500	5425.17	1.63	0	-14729	5800	5650	5550	5400	5300	5600	5350	40	1650	500	3520	10	1	8063866	433	22.85	0.47	12	0.68	235.00	11490.00	8715	20230215	-38.38	4576	20231027	17.35	6570	-18.26	20240104	5350	0.37	20240117	9750	-44.92	20230215	5120	4.88	20231027	4.30	N	032750	500	40 억		131302	N	N	0	N	00	N
24	20240117	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-140	5	-2.55	259947650	47837	72.97	5520	5570	5360	7150	3850	5500	5434.03	1.63	0	-13812	5800	5650	5550	5400	5300	5600	5350	40	1650	500	3520	10	1	8063866	432	22.81	0.47	12	0.59	235.00	11490.00	8715	20230215	-38.50	4576	20231027	17.13	6570	-18.42	20240104	5360	0.00	20240117	9750	-45.03	20230215	5120	4.69	20231027	4.30	N	032750	500	40 억		131302	N	N	0	N	00	N
25	20240117	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-100	5	-1.82	222615380	40897	62.39	5520	5570	5380	7150	3850	5500	5443.32	1.63	0	-13096	5800	5650	5550	5400	5300	5600	5350	40	1650	500	3520	10	1	8063866	435	22.98	0.47	12	0.51	235.00	11490.00	8715	20230215	-38.04	4576	20231027	18.01	6570	-17.81	20240104	5380	0.37	20240117	9750	-44.62	20230215	5120	5.47	20231027	4.30	N	032750	500	40 억		131302	N	N	0	N	00	N
26	20240117	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-120	5	-2.18	211771420	38886	59.32	5520	5570	5380	7150	3850	5500	5445.96	1.63	0	-13625	5800	5650	5550	5400	5300	5600	5350	40	1650	500	3520	10	1	8063866	434	22.89	0.47	12	0.48	235.00	11490.00	8715	20230215	-38.27	4576	20231027	17.57	6570	-18.11	20240104	5380	0.00	20240117	9750	-44.82	20230215	5120	5.08	20231027	4.30	N	032750	500	40 억		131302	N	N	0	N	00	N
27	20240117	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-20	5	-0.36	180701700	33125	50.53	5520	5570	5390	7150	3850	5500	5455.15	1.63	0	-14259	5800	5650	5550	5400	5300	5600	5350	40	1650	500	3520	10	1	8063866	442	23.32	0.48	12	0.41	235.00	11490.00	8715	20230215	-37.12	4576	20231027	19.76	6570	-16.59	20240104	5390	1.67	20240117	9750	-43.79	20230215	5120	7.03	20231027	4.30	N	032750	500	40 억		131302	N	N	0	N	00	N
28	20240117	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-70	5	-1.27	117619800	21487	32.78	5520	5570	5430	7150	3850	5500	5474.00	1.63	0	-5969	5800	5650	5550	5400	5300	5600	5350	40	1650	500	3520	10	1	8063866	438	23.11	0.47	12	0.27	235.00	11490.00	8715	20230215	-37.69	4576	20231027	18.66	6570	-17.35	20240104	5430	0.00	20240117	9750	-44.31	20230215	5120	6.05	20231027	4.30	N	032750	500	40 억		131302	N	N	0	N	00	N
29	20240117	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	20	2	0.36	14218920	2580	3.94	5520	5530	5510	7150	3850	5500	5511.21	1.63	0	1487	5800	5650	5550	5400	5300	5600	5350	40	1650	500	3520	10	1	8063866	445	23.49	0.48	12	0.03	235.00	11490.00	8715	20230215	-36.66	4576	20231027	20.63	6570	-15.98	20240104	5450	1.28	20240116	9750	-43.38	20230215	5120	7.81	20231027	4.30	N	032750	500	40 억		131302	N	N	0	N	00	N
30	20240116	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-60	5	-1.08	360152600	64821	49.87	5560	5700	5450	7220	3900	5560	5556.12	1.43	0	15384	5960	5760	5630	5430	5300	5695	5365	40	1660	500	3550	10	1	8063866	444	23.40	0.48	12	0.80	235.00	11490.00	8715	20230215	-36.89	4576	20231027	20.19	6570	-16.29	20240104	5450	0.92	20240116	9750	-43.59	20230215	5120	7.42	20231027	4.33	N	032750	500	40 억		115154	N	N	0	N	00	N
31	20240116	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-50	5	-0.90	340568140	61271	47.14	5560	5700	5450	7220	3900	5560	5558.39	1.43	0	15244	5960	5760	5630	5430	5300	5695	5365	40	1660	500	3550	10	1	8063866	444	23.45	0.48	12	0.76	235.00	11490.00	8715	20230215	-36.78	4576	20231027	20.41	6570	-16.13	20240104	5450	1.10	20240116	9750	-43.49	20230215	5120	7.62	20231027	4.33	N	032750	500	40 억		115154	N	N	0	N	00	N
32	20240116	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	40	2	0.72	306402590	55113	42.40	5560	5700	5450	7220	3900	5560	5559.53	1.43	0	13492	5960	5760	5630	5430	5300	5695	5365	40	1660	500	3550	10	1	8063866	452	23.83	0.49	12	0.68	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	6570	-14.76	20240104	5450	2.75	20240116	9750	-42.56	20230215	5120	9.38	20231027	4.33	N	032750	500	40 억		115154	N	N	0	N	00	N
33	20240116	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	70	2	1.26	298010260	53608	41.24	5560	5700	5450	7220	3900	5560	5559.06	1.43	0	13644	5960	5760	5630	5430	5300	5695	5365	40	1660	500	3550	10	1	8063866	454	23.96	0.49	12	0.66	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5450	3.30	20240116	9750	-42.26	20230215	5120	9.96	20231027	4.33	N	032750	500	40 억		115154	N	N	0	N	00	N
34	20240116	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	50	2	0.90	287637190	51756	39.82	5560	5700	5450	7220	3900	5560	5557.56	1.43	0	13518	5960	5760	5630	5430	5300	5695	5365	40	1660	500	3550	10	1	8063866	452	23.87	0.49	12	0.64	235.00	11490.00	8715	20230215	-35.63	4576	20231027	22.60	6570	-14.61	20240104	5450	2.94	20240116	9750	-42.46	20230215	5120	9.57	20231027	4.33	N	032750	500	40 억		115154	N	N	0	N	00	N
35	20240116	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	0	3	0.00	217073270	39088	30.07	5560	5700	5450	7220	3900	5560	5553.45	1.43	0	4373	5960	5760	5630	5430	5300	5695	5365	40	1660	500	3550	10	1	8063866	448	23.66	0.48	12	0.48	235.00	11490.00	8715	20230215	-36.20	4576	20231027	21.50	6570	-15.37	20240104	5450	2.02	20240116	9750	-42.97	20230215	5120	8.59	20231027	4.33	N	032750	500	40 억		115154	N	N	0	N	00	N
36	20240116	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-100	5	-1.80	197574480	35549	27.35	5560	5700	5450	7220	3900	5560	5557.81	1.43	0	2822	5960	5760	5630	5430	5300	5695	5365	40	1660	500	3550	10	1	8063866	440	23.23	0.48	12	0.44	235.00	11490.00	8715	20230215	-37.35	4576	20231027	19.32	6570	-16.89	20240104	5450	0.18	20240116	9750	-44.00	20230215	5120	6.64	20231027	4.33	N	032750	500	40 억		115154	N	N	0	N	00	N
37	20240116	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	60	2	1.08	10218310	1827	1.41	5560	5650	5560	7220	3900	5560	5592.94	1.43	0	47	5960	5760	5630	5430	5300	5695	5365	40	1660	500	3550	10	1	8063866	453	23.91	0.49	12	0.02	235.00	11490.00	8715	20230215	-35.51	4576	20231027	22.81	6570	-14.46	20240104	5500	2.18	20240104	9750	-42.36	20230215	5120	9.77	20231027	4.33	N	032750	500	40 억		115154	N	N	0	N	00	N
38	20240115	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	10	2	0.18	738553250	129734	95.87	5640	5830	5500	7210	3890	5550	5692.83	1.30	0	11416	5856	5702	5606	5452	5356	5655	5405	40	1660	500	3550	10	1	8063866	448	23.66	0.48	12	1.61	235.00	11490.00	8715	20230215	-36.20	4576	20231027	21.50	6570	-15.37	20240104	5500	1.09	20240115	9750	-42.97	20230215	5120	8.59	20231027	4.32	N	032750	500	40 억		104640	N	N	0	N	00	N
39	20240115	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	0	3	0.00	701267460	123024	90.91	5640	5830	5500	7210	3890	5550	5700.25	1.30	0	11372	5856	5702	5606	5452	5356	5655	5405	40	1660	500	3550	10	1	8063866	448	23.62	0.48	12	1.53	235.00	11490.00	8715	20230215	-36.32	4576	20231027	21.28	6570	-15.53	20240104	5500	0.91	20240115	9750	-43.08	20230215	5120	8.40	20231027	4.32	N	032750	500	40 억		104640	N	N	0	N	00	N
40	20240115	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	80	2	1.44	675016570	118313	87.43	5640	5830	5500	7210	3890	5550	5705.35	1.30	0	13191	5856	5702	5606	5452	5356	5655	5405	40	1660	500	3550	10	1	8063866	454	23.96	0.49	12	1.47	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5500	2.36	20240115	9750	-42.26	20230215	5120	9.96	20231027	4.32	N	032750	500	40 억		104640	N	N	0	N	00	N
41	20240115	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	80	2	1.44	650356070	113924	84.19	5640	5830	5500	7210	3890	5550	5708.68	1.30	0	14861	5856	5702	5606	5452	5356	5655	5405	40	1660	500	3550	10	1	8063866	454	23.96	0.49	12	1.41	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5500	2.36	20240115	9750	-42.26	20230215	5120	9.96	20231027	4.32	N	032750	500	40 억		104640	N	N	0	N	00	N
42	20240115	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	150	2	2.70	592610800	103767	76.68	5640	5830	5500	7210	3890	5550	5710.98	1.30	0	16271	5856	5702	5606	5452	5356	5655	5405	40	1660	500	3550	10	1	8063866	460	24.26	0.50	12	1.29	235.00	11490.00	8715	20230215	-34.60	4576	20231027	24.56	6570	-13.24	20240104	5500	3.64	20240115	9750	-41.54	20230215	5120	11.33	20231027	4.32	N	032750	500	40 억		104640	N	N	0	N	00	N
43	20240115	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	50	2	0.90	572866670	100273	74.10	5640	5830	5500	7210	3890	5550	5713.07	1.30	0	16242	5856	5702	5606	5452	5356	5655	5405	40	1660	500	3550	10	1	8063866	452	23.83	0.49	12	1.24	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	6570	-14.76	20240104	5500	1.82	20240115	9750	-42.56	20230215	5120	9.38	20231027	4.32	N	032750	500	40 억		104640	N	N	0	N	00	N
44	20240115	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	100	2	1.80	470546070	82099	60.67	5640	5830	5500	7210	3890	5550	5731.45	1.30	0	13445	5856	5702	5606	5452	5356	5655	5405	40	1660	500	3550	10	1	8063866	456	24.04	0.49	12	1.02	235.00	11490.00	8715	20230215	-35.17	4576	20231027	23.47	6570	-14.00	20240104	5500	2.73	20240115	9750	-42.05	20230215	5120	10.35	20231027	4.32	N	032750	500	40 억		104640	N	N	0	N	00	N
45	20240115	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-30	5	-0.54	13161500	2359	1.74	5640	5640	5520	7210	3890	5550	5579.27	1.30	0	34	5856	5702	5606	5452	5356	5655	5405	40	1660	500	3550	10	1	8063866	445	23.49	0.48	12	0.03	235.00	11490.00	8715	20230215	-36.66	4576	20231027	20.63	6570	-15.98	20240104	5500	0.36	20240104	9750	-43.38	20230215	5120	7.81	20231027	4.32	N	032750	500	40 억		104640	N	N	0	N	00	N
46	20240112	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-230	5	-3.98	754547630	134556	240.74	5760	5760	5510	7510	4050	5780	5607.75	1.47	0	-6399	5946	5862	5756	5672	5566	5905	5715	40	1730	500	3690	10	1	8063866	448	23.62	0.48	12	1.67	235.00	11490.00	8715	20230215	-36.32	4576	20231027	21.28	6570	-15.53	20240104	5500	0.91	20240104	9750	-43.08	20230215	5120	8.40	20231027	4.24	N	032750	500	40 억		118822	N	N	0	N	00	N
47	20240112	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-170	5	-2.94	688302640	122663	219.46	5760	5760	5510	7510	4050	5780	5611.33	1.47	0	-7425	5946	5862	5756	5672	5566	5905	5715	40	1730	500	3690	10	1	8063866	452	23.87	0.49	12	1.52	235.00	11490.00	8715	20230215	-35.63	4576	20231027	22.60	6570	-14.61	20240104	5500	2.00	20240104	9750	-42.46	20230215	5120	9.57	20231027	4.24	N	032750	500	40 억		118822	N	N	0	N	00	N
48	20240112	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-240	5	-4.15	421543620	75490	135.06	5760	5760	5510	7510	4050	5780	5584.10	1.47	0	-11659	5946	5862	5756	5672	5566	5905	5715	40	1730	500	3690	10	1	8063866	447	23.57	0.48	12	0.94	235.00	11490.00	8715	20230215	-36.43	4576	20231027	21.07	6570	-15.68	20240104	5500	0.73	20240104	9750	-43.18	20230215	5120	8.20	20231027	4.24	N	032750	500	40 억		118822	N	N	0	N	00	N
49	20240112	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-210	5	-3.63	320435120	57219	102.37	5760	5760	5550	7510	4050	5780	5600.15	1.47	0	-4245	5946	5862	5756	5672	5566	5905	5715	40	1730	500	3690	10	1	8063866	449	23.70	0.48	12	0.71	235.00	11490.00	8715	20230215	-36.09	4576	20231027	21.72	6570	-15.22	20240104	5500	1.27	20240104	9750	-42.87	20230215	5120	8.79	20231027	4.24	N	032750	500	40 억		118822	N	N	0	N	00	N
50	20240112	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-180	5	-3.11	246037500	43858	78.47	5760	5760	5560	7510	4050	5780	5609.87	1.47	0	-2260	5946	5862	5756	5672	5566	5905	5715	40	1730	500	3690	10	1	8063866	452	23.83	0.49	12	0.54	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	6570	-14.76	20240104	5500	1.82	20240104	9750	-42.56	20230215	5120	9.38	20231027	4.24	N	032750	500	40 억		118822	N	N	0	N	00	N
51	20240112	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-170	5	-2.94	219115490	39027	69.82	5760	5760	5570	7510	4050	5780	5614.46	1.47	0	-2277	5946	5862	5756	5672	5566	5905	5715	40	1730	500	3690	10	1	8063866	452	23.87	0.49	12	0.48	235.00	11490.00	8715	20230215	-35.63	4576	20231027	22.60	6570	-14.61	20240104	5500	2.00	20240104	9750	-42.46	20230215	5120	9.57	20231027	4.24	N	032750	500	40 억		118822	N	N	0	N	00	N
52	20240112	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-140	5	-2.42	161060300	28634	51.23	5760	5760	5590	7510	4050	5780	5624.79	1.47	0	-1200	5946	5862	5756	5672	5566	5905	5715	40	1730	500	3690	10	1	8063866	455	24.00	0.49	12	0.36	235.00	11490.00	8715	20230215	-35.28	4576	20231027	23.25	6570	-14.16	20240104	5500	2.55	20240104	9750	-42.15	20230215	5120	10.16	20231027	4.24	N	032750	500	40 억		118822	N	N	0	N	00	N
53	20240112	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-70	5	-1.21	4817310	838	1.50	5760	5760	5690	7510	4050	5780	5748.58	1.47	0	-91	5946	5862	5756	5672	5566	5905	5715	40	1730	500	3690	10	1	8063866	460	24.30	0.50	12	0.01	235.00	11490.00	8715	20230215	-34.48	4576	20231027	24.78	6570	-13.09	20240104	5500	3.82	20240104	9750	-41.44	20230215	5120	11.52	20231027	4.24	N	032750	500	40 억		118822	N	N	0	N	00	N
54	20240111	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	100	2	1.76	319277910	55710	46.89	5740	5840	5650	7380	3980	5680	5730.95	1.38	0	8409	6000	5840	5760	5600	5520	5800	5560	40	1700	500	3630	10	1	8063866	466	24.60	0.50	12	0.69	235.00	11490.00	8715	20230215	-33.68	4576	20231027	26.31	6570	-12.02	20240104	5500	5.09	20240104	9750	-40.72	20230215	5120	12.89	20231027	4.34	N	032750	500	40 억		110963	N	N	0	N	00	N
55	20240111	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	110	2	1.94	291955520	50982	42.91	5740	5840	5650	7380	3980	5680	5726.64	1.38	0	8859	6000	5840	5760	5600	5520	5800	5560	40	1700	500	3630	10	1	8063866	467	24.64	0.50	12	0.63	235.00	11490.00	8715	20230215	-33.56	4576	20231027	26.53	6570	-11.87	20240104	5500	5.27	20240104	9750	-40.62	20230215	5120	13.09	20231027	4.34	N	032750	500	40 억		110963	N	N	0	N	00	N
56	20240111	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	40	2	0.70	243564340	42597	35.85	5740	5840	5650	7380	3980	5680	5717.88	1.38	0	8913	6000	5840	5760	5600	5520	5800	5560	40	1700	500	3630	10	1	8063866	461	24.34	0.50	12	0.53	235.00	11490.00	8715	20230215	-34.37	4576	20231027	25.00	6570	-12.94	20240104	5500	4.00	20240104	9750	-41.33	20230215	5120	11.72	20231027	4.34	N	032750	500	40 억		110963	N	N	0	N	00	N
57	20240111	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	70	2	1.23	229812450	40204	33.84	5740	5840	5650	7380	3980	5680	5716.16	1.38	0	9433	6000	5840	5760	5600	5520	5800	5560	40	1700	500	3630	10	1	8063866	464	24.47	0.50	12	0.50	235.00	11490.00	8715	20230215	-34.02	4576	20231027	25.66	6570	-12.48	20240104	5500	4.55	20240104	9750	-41.03	20230215	5120	12.30	20231027	4.34	N	032750	500	40 억		110963	N	N	0	N	00	N
58	20240111	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	100	2	1.76	224558930	39289	33.07	5740	5840	5650	7380	3980	5680	5715.57	1.38	0	9433	6000	5840	5760	5600	5520	5800	5560	40	1700	500	3630	10	1	8063866	466	24.60	0.50	12	0.49	235.00	11490.00	8715	20230215	-33.68	4576	20231027	26.31	6570	-12.02	20240104	5500	5.09	20240104	9750	-40.72	20230215	5120	12.89	20231027	4.34	N	032750	500	40 억		110963	N	N	0	N	00	N
59	20240111	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	60	2	1.06	181064060	31721	26.70	5740	5840	5650	7380	3980	5680	5708.02	1.38	0	6916	6000	5840	5760	5600	5520	5800	5560	40	1700	500	3630	10	1	8063866	463	24.43	0.50	12	0.39	235.00	11490.00	8715	20230215	-34.14	4576	20231027	25.44	6570	-12.63	20240104	5500	4.36	20240104	9750	-41.13	20230215	5120	12.11	20231027	4.34	N	032750	500	40 억		110963	N	N	0	N	00	N
60	20240111	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	60	2	1.06	64478280	11216	9.44	5740	5840	5710	7380	3980	5680	5748.78	1.38	0	866	6000	5840	5760	5600	5520	5800	5560	40	1700	500	3630	10	1	8063866	463	24.43	0.50	12	0.14	235.00	11490.00	8715	20230215	-34.14	4576	20231027	25.44	6570	-12.63	20240104	5500	4.36	20240104	9750	-41.13	20230215	5120	12.11	20231027	4.34	N	032750	500	40 억		110963	N	N	0	N	00	N
61	20240111	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	70	2	1.23	9190410	1604	1.35	5740	5750	5710	7380	3980	5680	5729.68	1.38	0	-574	6000	5840	5760	5600	5520	5800	5560	40	1700	500	3630	10	1	8063866	464	24.47	0.50	12	0.02	235.00	11490.00	8715	20230215	-34.02	4576	20231027	25.66	6570	-12.48	20240104	5500	4.55	20240104	9750	-41.03	20230215	5120	12.30	20231027	4.34	N	032750	500	40 억		110963	N	N	0	N	00	N
62	20240110	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-240	5	-4.05	654186340	113793	59.96	5890	5920	5680	7690	4150	5920	5748.97	1.39	0	-457	6260	6090	5970	5800	5680	6030	5740	40	1770	500	3780	10	1	8063866	458	24.17	0.49	12	1.41	235.00	11490.00	8715	20230215	-34.83	4576	20231027	24.13	6570	-13.55	20240104	5500	3.27	20240104	9750	-41.74	20230215	5120	10.94	20231027	4.74	N	032750	500	40 억		111745	N	N	0	N	00	N
63	20240110	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-210	5	-3.55	511389490	88695	46.74	5890	5920	5700	7690	4150	5920	5765.66	1.39	0	-2462	6260	6090	5970	5800	5680	6030	5740	40	1770	500	3780	10	1	8063866	460	24.30	0.50	12	1.10	235.00	11490.00	8715	20230215	-34.48	4576	20231027	24.78	6570	-13.09	20240104	5500	3.82	20240104	9750	-41.44	20230215	5120	11.52	20231027	4.74	N	032750	500	40 억		111745	N	N	0	N	00	N
64	20240110	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-190	5	-3.21	466510880	80839	42.60	5890	5920	5700	7690	4150	5920	5770.81	1.39	0	-657	6260	6090	5970	5800	5680	6030	5740	40	1770	500	3780	10	1	8063866	462	24.38	0.50	12	1.00	235.00	11490.00	8715	20230215	-34.25	4576	20231027	25.22	6570	-12.79	20240104	5500	4.18	20240104	9750	-41.23	20230215	5120	11.91	20231027	4.74	N	032750	500	40 억		111745	N	N	0	N	00	N
65	20240110	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-170	5	-2.87	355715130	61464	32.39	5890	5920	5730	7690	4150	5920	5787.32	1.39	0	-941	6260	6090	5970	5800	5680	6030	5740	40	1770	500	3780	10	1	8063866	464	24.47	0.50	12	0.76	235.00	11490.00	8715	20230215	-34.02	4576	20231027	25.66	6570	-12.48	20240104	5500	4.55	20240104	9750	-41.03	20230215	5120	12.30	20231027	4.74	N	032750	500	40 억		111745	N	N	0	N	00	N
66	20240110	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-170	5	-2.87	312927600	54015	28.46	5890	5920	5730	7690	4150	5920	5793.28	1.39	0	-948	6260	6090	5970	5800	5680	6030	5740	40	1770	500	3780	10	1	8063866	464	24.47	0.50	12	0.67	235.00	11490.00	8715	20230215	-34.02	4576	20231027	25.66	6570	-12.48	20240104	5500	4.55	20240104	9750	-41.03	20230215	5120	12.30	20231027	4.74	N	032750	500	40 억		111745	N	N	0	N	00	N
67	20240110	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-150	5	-2.53	276535800	47677	25.12	5890	5920	5730	7690	4150	5920	5800.13	1.39	0	255	6260	6090	5970	5800	5680	6030	5740	40	1770	500	3780	10	1	8063866	465	24.55	0.50	12	0.59	235.00	11490.00	8715	20230215	-33.79	4576	20231027	26.09	6570	-12.18	20240104	5500	4.91	20240104	9750	-40.82	20230215	5120	12.70	20231027	4.74	N	032750	500	40 억		111745	N	N	0	N	00	N
68	20240110	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-150	5	-2.53	198392680	34105	17.97	5890	5920	5770	7690	4150	5920	5817.03	1.39	0	-3221	6260	6090	5970	5800	5680	6030	5740	40	1770	500	3780	10	1	8063866	465	24.55	0.50	12	0.42	235.00	11490.00	8715	20230215	-33.79	4576	20231027	26.09	6570	-12.18	20240104	5500	4.91	20240104	9750	-40.82	20230215	5120	12.70	20231027	4.74	N	032750	500	40 억		111745	N	N	0	N	00	N
69	20240110	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-60	5	-1.01	36713340	6232	3.28	5890	5920	5860	7690	4150	5920	5890.98	1.39	0	-583	6260	6090	5970	5800	5680	6030	5740	40	1770	500	3780	10	1	8063866	473	24.94	0.51	12	0.08	235.00	11490.00	8715	20230215	-32.76	4576	20231027	28.06	6570	-10.81	20240104	5500	6.55	20240104	9750	-39.90	20230215	5120	14.45	20231027	4.74	N	032750	500	40 억		111745	N	N	0	N	00	N
70	20240109	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-90	5	-1.50	1120415380	188280	50.76	5960	6140	5850	7810	4210	6010	5950.83	1.25	0	9131	6316	6162	5996	5842	5676	6080	5760	40	1800	500	3840	10	1	8063866	477	25.19	0.52	12	2.33	235.00	11490.00	8715	20230215	-32.07	4576	20231027	29.37	6570	-9.89	20240104	5500	7.64	20240104	9750	-39.28	20230215	5120	15.62	20231027	4.13	N	032750	500	40 억		100573	N	N	0	N	00	N
71	20240109	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-100	5	-1.66	1030205170	172955	46.63	5960	6140	5860	7810	4210	6010	5956.49	1.25	0	10917	6316	6162	5996	5842	5676	6080	5760	40	1800	500	3840	10	1	8063866	477	25.15	0.51	12	2.14	235.00	11490.00	8715	20230215	-32.19	4576	20231027	29.15	6570	-10.05	20240104	5500	7.45	20240104	9750	-39.38	20230215	5120	15.43	20231027	4.13	N	032750	500	40 억		100573	N	N	0	N	00	N
72	20240109	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-110	5	-1.83	932180150	156301	42.14	5960	6140	5860	7810	4210	6010	5964.01	1.25	0	12102	6316	6162	5996	5842	5676	6080	5760	40	1800	500	3840	10	1	8063866	476	25.11	0.51	12	1.94	235.00	11490.00	8715	20230215	-32.30	4576	20231027	28.93	6570	-10.20	20240104	5500	7.27	20240104	9750	-39.49	20230215	5120	15.23	20231027	4.13	N	032750	500	40 억		100573	N	N	0	N	00	N
73	20240109	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-80	5	-1.33	832150180	139303	37.56	5960	6140	5870	7810	4210	6010	5973.67	1.25	0	15654	6316	6162	5996	5842	5676	6080	5760	40	1800	500	3840	10	1	8063866	478	25.23	0.52	12	1.73	235.00	11490.00	8715	20230215	-31.96	4576	20231027	29.59	6570	-9.74	20240104	5500	7.82	20240104	9750	-39.18	20230215	5120	15.82	20231027	4.13	N	032750	500	40 억		100573	N	N	0	N	00	N
74	20240109	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-60	5	-1.00	801018320	134041	36.14	5960	6140	5870	7810	4210	6010	5975.92	1.25	0	17023	6316	6162	5996	5842	5676	6080	5760	40	1800	500	3840	10	1	8063866	480	25.32	0.52	12	1.66	235.00	11490.00	8715	20230215	-31.73	4576	20231027	30.03	6570	-9.44	20240104	5500	8.18	20240104	9750	-38.97	20230215	5120	16.21	20231027	4.13	N	032750	500	40 억		100573	N	N	0	N	00	N
75	20240109	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-110	5	-1.83	695710280	116256	31.34	5960	6140	5870	7810	4210	6010	5984.30	1.25	0	12825	6316	6162	5996	5842	5676	6080	5760	40	1800	500	3840	10	1	8063866	476	25.11	0.51	12	1.44	235.00	11490.00	8715	20230215	-32.30	4576	20231027	28.93	6570	-10.20	20240104	5500	7.27	20240104	9750	-39.49	20230215	5120	15.23	20231027	4.13	N	032750	500	40 억		100573	N	N	0	N	00	N
76	20240109	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-90	5	-1.50	511714440	85110	22.95	5960	6140	5910	7810	4210	6010	6012.39	1.25	0	7042	6316	6162	5996	5842	5676	6080	5760	40	1800	500	3840	10	1	8063866	477	25.19	0.52	12	1.06	235.00	11490.00	8715	20230215	-32.07	4576	20231027	29.37	6570	-9.89	20240104	5500	7.64	20240104	9750	-39.28	20230215	5120	15.62	20231027	4.13	N	032750	500	40 억		100573	N	N	0	N	00	N
77	20240109	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	0	3	0.00	114581870	19084	5.14	5960	6070	5950	7810	4210	6010	6004.08	1.25	0	1231	6316	6162	5996	5842	5676	6080	5760	40	1800	500	3840	10	1	8063866	485	25.57	0.52	12	0.24	235.00	11490.00	8715	20230215	-31.04	4576	20231027	31.34	6570	-8.52	20240104	5500	9.27	20240104	9750	-38.36	20230215	5120	17.38	20231027	4.13	N	032750	500	40 억		100573	N	N	0	N	00	N
78	20240108	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-150	5	-2.44	2209404790	368527	27.09	6100	6150	5830	8000	4320	6160	5994.98	1.24	0	-2887	6880	6520	6140	5780	5400	6700	5960	40	1840	500	3940	10	1	8063866	485	25.57	0.52	12	4.57	235.00	11490.00	8715	20230215	-31.04	4576	20231027	31.34	6570	-8.52	20240104	5500	9.27	20240104	9750	-38.36	20230215	5120	17.38	20231027	3.76	N	032750	500	40 억		99947	N	N	0	N	00	N
79	20240108	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-80	5	-1.30	2095242280	349648	25.70	6100	6150	5830	8000	4320	6160	5992.16	1.24	0	4558	6880	6520	6140	5780	5400	6700	5960	40	1840	500	3940	10	1	8063866	490	25.87	0.53	12	4.34	235.00	11490.00	8715	20230215	-30.24	4576	20231027	32.87	6570	-7.46	20240104	5500	10.55	20240104	9750	-37.64	20230215	5120	18.75	20231027	3.76	N	032750	500	40 억		99947	N	N	0	N	00	N
80	20240108	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-130	5	-2.11	1814190770	303190	22.28	6100	6150	5830	8000	4320	6160	5983.34	1.24	0	15470	6880	6520	6140	5780	5400	6700	5960	40	1840	500	3940	10	1	8063866	486	25.66	0.52	12	3.76	235.00	11490.00	8715	20230215	-30.81	4576	20231027	31.77	6570	-8.22	20240104	5500	9.64	20240104	9750	-38.15	20230215	5120	17.77	20231027	3.76	N	032750	500	40 억		99947	N	N	0	N	00	N
81	20240108	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-210	5	-3.41	1663458290	278112	20.44	6100	6150	5830	8000	4320	6160	5980.89	1.24	0	19224	6880	6520	6140	5780	5400	6700	5960	40	1840	500	3940	10	1	8063866	480	25.32	0.52	12	3.45	235.00	11490.00	8715	20230215	-31.73	4576	20231027	30.03	6570	-9.44	20240104	5500	8.18	20240104	9750	-38.97	20230215	5120	16.21	20231027	3.76	N	032750	500	40 억		99947	N	N	0	N	00	N
82	20240108	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-250	5	-4.06	1567837040	261925	19.25	6100	6150	5830	8000	4320	6160	5985.44	1.24	0	22634	6880	6520	6140	5780	5400	6700	5960	40	1840	500	3940	10	1	8063866	477	25.15	0.51	12	3.25	235.00	11490.00	8715	20230215	-32.19	4576	20231027	29.15	6570	-10.05	20240104	5500	7.45	20240104	9750	-39.38	20230215	5120	15.43	20231027	3.76	N	032750	500	40 억		99947	N	N	0	N	00	N
83	20240108	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-190	5	-3.08	1139278320	189446	13.92	6100	6150	5850	8000	4320	6160	6013.30	1.24	0	-11623	6880	6520	6140	5780	5400	6700	5960	40	1840	500	3940	10	1	8063866	481	25.40	0.52	12	2.35	235.00	11490.00	8715	20230215	-31.50	4576	20231027	30.46	6570	-9.13	20240104	5500	8.55	20240104	9750	-38.77	20230215	5120	16.60	20231027	3.76	N	032750	500	40 억		99947	N	N	0	N	00	N
84	20240108	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-120	5	-1.95	975008450	162038	11.91	6100	6150	5850	8000	4320	6160	6016.66	1.24	0	-16295	6880	6520	6140	5780	5400	6700	5960	40	1840	500	3940	10	1	8063866	487	25.70	0.53	12	2.01	235.00	11490.00	8715	20230215	-30.69	4576	20231027	31.99	6570	-8.07	20240104	5500	9.82	20240104	9750	-38.05	20230215	5120	17.97	20231027	3.76	N	032750	500	40 억		99947	N	N	0	N	00	N
85	20240108	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-160	5	-2.60	223325810	37147	2.73	6100	6100	5940	8000	4320	6160	6009.64	1.24	0	135	6880	6520	6140	5780	5400	6700	5960	40	1840	500	3940	10	1	8063866	484	25.53	0.52	12	0.46	235.00	11490.00	8715	20230215	-31.15	4576	20231027	31.12	6570	-8.68	20240104	5500	9.09	20240104	9750	-38.46	20230215	5120	17.19	20231027	3.76	N	032750	500	40 억		99947	N	N	0	N	00	N
86	20240105	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	610	2	10.99	8140536790	1336853	90.29	6050	6500	5760	7210	3890	5550	6089.12	0.76	0	37597	6943	6246	5873	5176	4803	6060	4990	40	1660	500	3550	10	1	8063866	497	26.21	0.54	12	16.58	235.00	11490.00	8715	20230215	-29.32	4576	20231027	34.62	6570	-6.24	20240104	5500	12.00	20240104	9750	-36.82	20230215	5120	20.31	20231027	3.78	N	032750	500	40 억		61155	N	N	0	N	00	N
87	20240105	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	550	2	9.91	7739688170	1271486	85.87	6050	6500	5760	7210	3890	5550	6087.12	0.76	0	41376	6943	6246	5873	5176	4803	6060	4990	40	1660	500	3550	10	1	8063866	492	25.96	0.53	12	15.77	235.00	11490.00	8715	20230215	-30.01	4576	20231027	33.30	6570	-7.15	20240104	5500	10.91	20240104	9750	-37.44	20230215	5120	19.14	20231027	3.78	N	032750	500	40 억		61155	N	N	0	N	00	N
88	20240105	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	300	2	5.41	6207974790	1018874	68.81	6050	6500	5760	7210	3890	5550	6092.98	0.76	0	49914	6943	6246	5873	5176	4803	6060	4990	40	1660	500	3550	10	1	8063866	472	24.89	0.51	12	12.64	235.00	11490.00	8715	20230215	-32.87	4576	20231027	27.84	6570	-10.96	20240104	5500	6.36	20240104	9750	-40.00	20230215	5120	14.26	20231027	3.78	N	032750	500	40 억		61155	N	N	0	N	00	N
89	20240105	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	390	2	7.03	5855421680	958474	64.73	6050	6500	5780	7210	3890	5550	6109.11	0.76	0	43793	6943	6246	5873	5176	4803	6060	4990	40	1660	500	3550	10	1	8063866	479	25.28	0.52	12	11.89	235.00	11490.00	8715	20230215	-31.84	4576	20231027	29.81	6570	-9.59	20240104	5500	8.00	20240104	9750	-39.08	20230215	5120	16.02	20231027	3.78	N	032750	500	40 억		61155	N	N	0	N	00	N
90	20240105	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	370	2	6.67	5755833140	941646	63.60	6050	6500	5780	7210	3890	5550	6112.52	0.76	0	43369	6943	6246	5873	5176	4803	6060	4990	40	1660	500	3550	10	1	8063866	477	25.19	0.52	12	11.68	235.00	11490.00	8715	20230215	-32.07	4576	20231027	29.37	6570	-9.89	20240104	5500	7.64	20240104	9750	-39.28	20230215	5120	15.62	20231027	3.78	N	032750	500	40 억		61155	N	N	0	N	00	N
91	20240105	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	330	2	5.95	5651152040	923863	62.39	6050	6500	5780	7210	3890	5550	6116.87	0.76	0	41315	6943	6246	5873	5176	4803	6060	4990	40	1660	500	3550	10	1	8063866	474	25.02	0.51	12	11.46	235.00	11490.00	8715	20230215	-32.53	4576	20231027	28.50	6570	-10.50	20240104	5500	6.91	20240104	9750	-39.69	20230215	5120	14.84	20231027	3.78	N	032750	500	40 억		61155	N	N	0	N	00	N
92	20240105	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	270	2	4.86	5404064130	881876	59.56	6050	6500	5780	7210	3890	5550	6127.92	0.76	0	36993	6943	6246	5873	5176	4803	6060	4990	40	1660	500	3550	10	1	8063866	469	24.77	0.51	12	10.94	235.00	11490.00	8715	20230215	-33.22	4576	20231027	27.19	6570	-11.42	20240104	5500	5.82	20240104	9750	-40.31	20230215	5120	13.67	20231027	3.78	N	032750	500	40 억		61155	N	N	0	N	00	N
93	20240105	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	680	2	12.25	1410504640	232497	15.70	6050	6250	5900	7210	3890	5550	6066.76	0.76	0	3529	6943	6246	5873	5176	4803	6060	4990	40	1660	500	3550	10	1	8063866	502	26.51	0.54	12	2.88	235.00	11490.00	8715	20230215	-28.51	4576	20231027	36.15	6570	-5.18	20240104	5500	13.27	20240104	9750	-36.10	20230215	5120	21.68	20231027	3.78	N	032750	500	40 억		61155	N	N	0	N	00	N
94	20240104	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-140	5	-2.46	8858860870	1480066	7025.19	5990	6570	5500	7390	3990	5690	5985.53	1.37	0	-49574	5830	5760	5710	5640	5590	5735	5615	40	1700	500	3640	10	1	8063866	448	23.62	0.48	12	18.35	235.00	11490.00	8715	20230215	-36.32	4576	20231027	21.28	6570	-15.53	20240104	5500	0.91	20240104	9750	-43.08	20230215	5120	8.40	20231027	3.82	N	032750	500	40 억		110726	N	N	0	N	00	N
95	20240104	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-90	5	-1.58	8719948070	1455156	6906.95	5990	6570	5500	7390	3990	5690	5992.47	1.37	0	-54879	5830	5760	5710	5640	5590	5735	5615	40	1700	500	3640	10	1	8063866	452	23.83	0.49	12	18.05	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	6570	-14.76	20240104	5500	1.82	20240104	9750	-42.56	20230215	5120	9.38	20231027	3.82	N	032750	500	40 억		110726	N	N	0	N	00	N
96	20240104	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-90	5	-1.58	8635938860	1440218	6836.04	5990	6570	5500	7390	3990	5690	5996.29	1.37	0	-55321	5830	5760	5710	5640	5590	5735	5615	40	1700	500	3640	10	1	8063866	452	23.83	0.49	12	17.86	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	6570	-14.76	20240104	5500	1.82	20240104	9750	-42.56	20230215	5120	9.38	20231027	3.82	N	032750	500	40 억		110726	N	N	0	N	00	N
97	20240104	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-50	5	-0.88	8531208660	1421549	6747.43	5990	6570	5500	7390	3990	5690	6001.37	1.37	0	-55716	5830	5760	5710	5640	5590	5735	5615	40	1700	500	3640	10	1	8063866	455	24.00	0.49	12	17.63	235.00	11490.00	8715	20230215	-35.28	4576	20231027	23.25	6570	-14.16	20240104	5500	2.55	20240104	9750	-42.15	20230215	5120	10.16	20231027	3.82	N	032750	500	40 억		110726	N	N	0	N	00	N
98	20240104	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-60	5	-1.05	8464514630	1409670	6691.05	5990	6570	5500	7390	3990	5690	6004.63	1.37	0	-57597	5830	5760	5710	5640	5590	5735	5615	40	1700	500	3640	10	1	8063866	454	23.96	0.49	12	17.48	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5500	2.36	20240104	9750	-42.26	20230215	5120	9.96	20231027	3.82	N	032750	500	40 억		110726	N	N	0	N	00	N
99	20240104	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	8356695090	1390482	6599.97	5990	6570	5500	7390	3990	5690	6009.95	1.37	0	-59009	5830	5760	5710	5640	5590	5735	5615	40	1700	500	3640	10	1	8063866	457	24.13	0.49	12	17.24	235.00	11490.00	8715	20230215	-34.94	4576	20231027	23.91	6570	-13.70	20240104	5500	3.09	20240104	9750	-41.85	20230215	5120	10.74	20231027	3.82	N	032750	500	40 억		110726	N	N	0	N	00	N
100	20240104	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	190	2	3.34	2467526110	406921	1931.46	5990	6300	5830	7390	3990	5690	6063.99	1.37	0	-54309	5830	5760	5710	5640	5590	5735	5615	40	1700	500	3640	10	1	8063866	474	25.02	0.51	12	5.05	235.00	11490.00	8715	20230215	-32.53	4576	20231027	28.50	6300	-6.67	20240104	5550	5.95	20240102	9750	-39.69	20230215	5120	14.84	20231027	3.82	N	032750	500	40 억		110726	N	N	0	N	00	N
101	20240104	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	450	2	7.91	1243071860	202104	959.29	5990	6300	5960	7390	3990	5690	6150.88	1.37	0	-26929	5830	5760	5710	5640	5590	5735	5615	40	1700	500	3640	10	1	8063866	495	26.13	0.53	12	2.51	235.00	11490.00	8715	20230215	-29.55	4576	20231027	34.18	6300	-2.54	20240104	5550	10.63	20240102	9750	-37.03	20230215	5120	19.92	20231027	3.82	N	032750	500	40 억		110726	N	N	0	N	00	N
102	20240103	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-10	5	-0.18	120258770	21031	70.00	5750	5780	5660	7410	3990	5700	5718.17	1.43	0	-4940	5840	5770	5660	5590	5480	5805	5625	40	1710	500	3640	10	1	8063866	459	24.21	0.50	12	0.26	235.00	11490.00	8715	20230215	-34.71	4576	20231027	24.34	5780	-1.56	20240103	5550	2.52	20240102	9750	-41.64	20230215	5120	11.13	20231027	3.94	N	032750	500	40 억		115654	N	N	0	N	00	N
103	20240103	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	105957110	18527	61.67	5750	5780	5660	7410	3990	5700	5719.06	1.43	0	-3392	5840	5770	5660	5590	5480	5805	5625	40	1710	500	3640	10	1	8063866	460	24.26	0.50	12	0.23	235.00	11490.00	8715	20230215	-34.60	4576	20231027	24.56	5780	-1.38	20240103	5550	2.70	20240102	9750	-41.54	20230215	5120	11.33	20231027	3.94	N	032750	500	40 억		115654	N	N	0	N	00	N
104	20240103	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	96056900	16790	55.89	5750	5780	5660	7410	3990	5700	5721.08	1.43	0	-3256	5840	5770	5660	5590	5480	5805	5625	40	1710	500	3640	10	1	8063866	460	24.26	0.50	12	0.21	235.00	11490.00	8715	20230215	-34.60	4576	20231027	24.56	5780	-1.38	20240103	5550	2.70	20240102	9750	-41.54	20230215	5120	11.33	20231027	3.94	N	032750	500	40 억		115654	N	N	0	N	00	N
105	20240103	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	20	2	0.35	87905170	15366	51.15	5750	5780	5660	7410	3990	5700	5720.76	1.43	0	-2970	5840	5770	5660	5590	5480	5805	5625	40	1710	500	3640	10	1	8063866	461	24.34	0.50	12	0.19	235.00	11490.00	8715	20230215	-34.37	4576	20231027	25.00	5780	-1.04	20240103	5550	3.06	20240102	9750	-41.33	20230215	5120	11.72	20231027	3.94	N	032750	500	40 억		115654	N	N	0	N	00	N
106	20240103	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	20	2	0.35	76297690	13323	44.35	5750	5780	5670	7410	3990	5700	5726.76	1.43	0	-2558	5840	5770	5660	5590	5480	5805	5625	40	1710	500	3640	10	1	8063866	461	24.34	0.50	12	0.17	235.00	11490.00	8715	20230215	-34.37	4576	20231027	25.00	5780	-1.04	20240103	5550	3.06	20240102	9750	-41.33	20230215	5120	11.72	20231027	3.94	N	032750	500	40 억		115654	N	N	0	N	00	N
107	20240103	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	20	2	0.35	65137250	11367	37.84	5750	5780	5670	7410	3990	5700	5730.38	1.43	0	-2499	5840	5770	5660	5590	5480	5805	5625	40	1710	500	3640	10	1	8063866	461	24.34	0.50	12	0.14	235.00	11490.00	8715	20230215	-34.37	4576	20231027	25.00	5780	-1.04	20240103	5550	3.06	20240102	9750	-41.33	20230215	5120	11.72	20231027	3.94	N	032750	500	40 억		115654	N	N	0	N	00	N
108	20240103	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	50	2	0.88	54643350	9531	31.72	5750	5780	5670	7410	3990	5700	5733.22	1.43	0	-2185	5840	5770	5660	5590	5480	5805	5625	40	1710	500	3640	10	1	8063866	464	24.47	0.50	12	0.12	235.00	11490.00	8715	20230215	-34.02	4576	20231027	25.66	5780	-0.52	20240103	5550	3.60	20240102	9750	-41.03	20230215	5120	12.30	20231027	3.94	N	032750	500	40 억		115654	N	N	0	N	00	N
109	20240103	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-10	5	-0.18	9809470	1716	5.71	5750	5750	5670	7410	3990	5700	5716.47	1.43	0	-168	5840	5770	5660	5590	5480	5805	5625	40	1710	500	3640	10	1	8063866	459	24.21	0.50	12	0.02	235.00	11490.00	8715	20230215	-34.71	4576	20231027	24.34	5750	-1.04	20240103	5550	2.52	20240102	9750	-41.64	20230215	5120	11.13	20231027	3.94	N	032750	500	40 억		115654	N	N	0	N	00	N
110	20240102	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	120	2	2.15	169747130	30037	110.80	5580	5730	5550	7250	3910	5580	5651.27	1.42	0	1105	5686	5632	5546	5492	5406	5660	5520	40	1670	500	3570	10	1	8063866	460	24.26	0.50	12	0.37	235.00	11490.00	8715	20230215	-34.60	4576	20231027	24.56	5730	-0.52	20240102	5550	2.70	20240102	9750	-41.54	20230215	5120	11.33	20231027	4.00	N	032750	500	40 억		114244	N	N	0	N	00	N
111	20240102	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	110	2	1.97	162889490	28834	106.36	5580	5730	5550	7250	3910	5580	5649.22	1.42	0	1072	5686	5632	5546	5492	5406	5660	5520	40	1670	500	3570	10	1	8063866	459	24.21	0.50	12	0.36	235.00	11490.00	8715	20230215	-34.71	4576	20231027	24.34	5730	-0.70	20240102	5550	2.52	20240102	9750	-41.64	20230215	5120	11.13	20231027	4.00	N	032750	500	40 억		114244	N	N	0	N	00	N
112	20240102	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	110	2	1.97	134637520	23876	88.07	5580	5720	5550	7250	3910	5580	5639.03	1.42	0	111	5686	5632	5546	5492	5406	5660	5520	40	1670	500	3570	10	1	8063866	459	24.21	0.50	12	0.30	235.00	11490.00	8715	20230215	-34.71	4576	20231027	24.34	5720	-0.52	20240102	5550	2.52	20240102	9750	-41.64	20230215	5120	11.13	20231027	4.00	N	032750	500	40 억		114244	N	N	0	N	00	N
113	20240102	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	110	2	1.97	115388990	20484	75.56	5580	5720	5550	7250	3910	5580	5633.13	1.42	0	547	5686	5632	5546	5492	5406	5660	5520	40	1670	500	3570	10	1	8063866	459	24.21	0.50	12	0.25	235.00	11490.00	8715	20230215	-34.71	4576	20231027	24.34	5720	-0.52	20240102	5550	2.52	20240102	9750	-41.64	20230215	5120	11.13	20231027	4.00	N	032750	500	40 억		114244	N	N	0	N	00	N
114	20240102	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	110	2	1.97	105079430	18668	68.86	5580	5720	5550	7250	3910	5580	5628.85	1.42	0	724	5686	5632	5546	5492	5406	5660	5520	40	1670	500	3570	10	1	8063866	459	24.21	0.50	12	0.23	235.00	11490.00	8715	20230215	-34.71	4576	20231027	24.34	5720	-0.52	20240102	5550	2.52	20240102	9750	-41.64	20230215	5120	11.13	20231027	4.00	N	032750	500	40 억		114244	N	N	0	N	00	N
115	20240102	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	50	2	0.90	73722680	13134	48.45	5580	5680	5550	7250	3910	5580	5613.12	1.42	0	-517	5686	5632	5546	5492	5406	5660	5520	40	1670	500	3570	10	1	8063866	454	23.96	0.49	12	0.16	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	5680	-0.88	20240102	5550	1.44	20240102	9750	-42.26	20230215	5120	9.96	20231027	4.00	N	032750	500	40 억		114244	N	N	0	N	00	N
116	20240102	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	0	3	0.00	10318160	1849	6.82	5580	5600	5580	7250	3910	5580	5580.40	1.42	0	-102	5686	5632	5546	5492	5406	5660	5520	40	1670	500	3570	10	1	8063866	450	23.74	0.49	12	0.02	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	5600	-0.36	20240102	5580	0.00	20240102	9750	-42.77	20230215	5120	8.98	20231027	4.00	N	032750	500	40 억		114244	N	N	0	N	00	N
117	20240102	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	7250	3910	5580	0.00	1.42	0	0	5686	5632	5546	5492	5406	5660	5520	40	1670	500	3570	10	1	8063866	450	23.74	0.49	12	0.00	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	0	0.00	0	0	0.00	0	9750	-42.77	20230215	5120	8.98	20231027	4.00	N	032750	500	40 억		114244	N	N	0	N	00	N