KissMeData/048430/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	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-60	5	-0.74	94116020	11635	35.16	8260	8260	7990	10530	5670	8100	8089.04	0.81	0	-4466	8493	8296	8153	7956	7813	8225	7885	58	2430	500	5990	10	1	11520000	926	107.20	0.78	12	0.10	75.00	10291.00	14000	20230629	-42.57	7000	20230314	14.86	8580	-6.29	20240112	7850	2.42	20240117	14000	-42.57	20230629	7000	14.86	20230314	3.05	N	048430	500	57 억		93594	N	N	0	N	00	N
3	20240123	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-20	5	-0.25	90598510	11198	33.84	8260	8260	7990	10530	5670	8100	8090.60	0.81	0	-4533	8493	8296	8153	7956	7813	8225	7885	58	2430	500	5990	10	1	11520000	931	107.73	0.79	12	0.10	75.00	10291.00	14000	20230629	-42.29	7000	20230314	15.43	8580	-5.83	20240112	7850	2.93	20240117	14000	-42.29	20230629	7000	15.43	20230314	3.05	N	048430	500	57 억		93594	N	N	0	N	00	N
4	20240123	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	0	3	0.00	66276270	8169	24.69	8260	8260	7990	10530	5670	8100	8113.14	0.81	0	-4890	8493	8296	8153	7956	7813	8225	7885	58	2430	500	5990	10	1	11520000	933	108.00	0.79	12	0.07	75.00	10291.00	14000	20230629	-42.14	7000	20230314	15.71	8580	-5.59	20240112	7850	3.18	20240117	14000	-42.14	20230629	7000	15.71	20230314	3.05	N	048430	500	57 억		93594	N	N	0	N	00	N
5	20240123	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-70	5	-0.86	42930610	5262	15.90	8260	8260	8030	10530	5670	8100	8158.61	0.81	0	-3479	8493	8296	8153	7956	7813	8225	7885	58	2430	500	5990	10	1	11520000	925	107.07	0.78	12	0.05	75.00	10291.00	14000	20230629	-42.64	7000	20230314	14.71	8580	-6.41	20240112	7850	2.29	20240117	14000	-42.64	20230629	7000	14.71	20230314	3.05	N	048430	500	57 억		93594	N	N	0	N	00	N
6	20240119	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	120	2	1.49	259698200	31715	169.90	8090	8300	8080	10470	5650	8060	8188.57	0.78	0	5166	8166	8112	8016	7962	7866	8140	7990	58	2410	500	5960	10	1	11520000	942	109.07	0.79	12	0.28	75.00	10291.00	14000	20230629	-41.57	7000	20230314	16.86	8580	-4.66	20240112	7850	4.20	20240117	14000	-41.57	20230629	7000	16.86	20230314	3.11	N	048430	500	57 억		90046	N	N	0	N	00	N
7	20240119	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	110	2	1.36	249178930	30429	163.01	8090	8300	8080	10470	5650	8060	8188.86	0.78	0	5298	8166	8112	8016	7962	7866	8140	7990	58	2410	500	5960	10	1	11520000	941	108.93	0.79	12	0.26	75.00	10291.00	14000	20230629	-41.64	7000	20230314	16.71	8580	-4.78	20240112	7850	4.08	20240117	14000	-41.64	20230629	7000	16.71	20230314	3.11	N	048430	500	57 억		90046	N	N	0	N	00	N
8	20240119	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	90	2	1.12	211583360	25793	138.17	8090	8300	8080	10470	5650	8060	8203.13	0.78	0	5129	8166	8112	8016	7962	7866	8140	7990	58	2410	500	5960	10	1	11520000	939	108.67	0.79	12	0.22	75.00	10291.00	14000	20230629	-41.79	7000	20230314	16.43	8580	-5.01	20240112	7850	3.82	20240117	14000	-41.79	20230629	7000	16.43	20230314	3.11	N	048430	500	57 억		90046	N	N	0	N	00	N
9	20240119	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	80	2	0.99	182827750	22280	119.36	8090	8300	8080	10470	5650	8060	8205.91	0.78	0	5621	8166	8112	8016	7962	7866	8140	7990	58	2410	500	5960	10	1	11520000	938	108.53	0.79	12	0.19	75.00	10291.00	14000	20230629	-41.86	7000	20230314	16.29	8580	-5.13	20240112	7850	3.69	20240117	14000	-41.86	20230629	7000	16.29	20230314	3.11	N	048430	500	57 억		90046	N	N	0	N	00	N
10	20240119	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	130	2	1.61	160842320	19581	104.90	8090	8300	8080	10470	5650	8060	8214.20	0.78	0	5986	8166	8112	8016	7962	7866	8140	7990	58	2410	500	5960	10	1	11520000	943	109.20	0.80	12	0.17	75.00	10291.00	14000	20230629	-41.50	7000	20230314	17.00	8580	-4.55	20240112	7850	4.33	20240117	14000	-41.50	20230629	7000	17.00	20230314	3.11	N	048430	500	57 억		90046	N	N	0	N	00	N
11	20240119	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	180	2	2.23	143874270	17507	93.79	8090	8300	8080	10470	5650	8060	8218.10	0.78	0	6353	8166	8112	8016	7962	7866	8140	7990	58	2410	500	5960	10	1	11520000	949	109.87	0.80	12	0.15	75.00	10291.00	14000	20230629	-41.14	7000	20230314	17.71	8580	-3.96	20240112	7850	4.97	20240117	14000	-41.14	20230629	7000	17.71	20230314	3.11	N	048430	500	57 억		90046	N	N	0	N	00	N
12	20240119	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	150	2	1.86	93009330	11322	60.65	8090	8300	8080	10470	5650	8060	8214.92	0.78	0	6088	8166	8112	8016	7962	7866	8140	7990	58	2410	500	5960	10	1	11520000	946	109.47	0.80	12	0.10	75.00	10291.00	14000	20230629	-41.36	7000	20230314	17.29	8580	-4.31	20240112	7850	4.59	20240117	14000	-41.36	20230629	7000	17.29	20230314	3.11	N	048430	500	57 억		90046	N	N	0	N	00	N
13	20240119	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	80	2	0.99	3006330	372	1.99	8090	8140	8080	10470	5650	8060	8081.53	0.78	0	63	8166	8112	8016	7962	7866	8140	7990	58	2410	500	5960	10	1	11520000	938	108.53	0.79	12	0.00	75.00	10291.00	14000	20230629	-41.86	7000	20230314	16.29	8580	-5.13	20240112	7850	3.69	20240117	14000	-41.86	20230629	7000	16.29	20230314	3.11	N	048430	500	57 억		90046	N	N	0	N	00	N
14	20240118	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	100	2	1.26	149267100	18621	47.67	8000	8070	7920	10340	5580	7960	8016.05	0.72	0	6739	8340	8150	8000	7810	7660	8075	7735	58	2380	500	5890	10	1	11520000	929	107.47	0.78	12	0.16	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8580	-6.06	20240112	7850	2.68	20240117	14000	-42.43	20230629	7000	15.14	20230314	3.09	N	048430	500	57 억		83306	N	N	0	N	00	N
15	20240118	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	70	2	0.88	133983680	16722	42.81	8000	8070	7920	10340	5580	7960	8012.42	0.72	0	6638	8340	8150	8000	7810	7660	8075	7735	58	2380	500	5890	10	1	11520000	925	107.07	0.78	12	0.15	75.00	10291.00	14000	20230629	-42.64	7000	20230314	14.71	8580	-6.41	20240112	7850	2.29	20240117	14000	-42.64	20230629	7000	14.71	20230314	3.09	N	048430	500	57 억		83306	N	N	0	N	00	N
16	20240118	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	20	2	0.25	119512180	14919	38.19	8000	8070	7920	10340	5580	7960	8010.74	0.72	0	6136	8340	8150	8000	7810	7660	8075	7735	58	2380	500	5890	10	1	11520000	919	106.40	0.78	12	0.13	75.00	10291.00	14000	20230629	-43.00	7000	20230314	14.00	8580	-6.99	20240112	7850	1.66	20240117	14000	-43.00	20230629	7000	14.00	20230314	3.09	N	048430	500	57 억		83306	N	N	0	N	00	N
17	20240118	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	50	2	0.63	77887130	9726	24.90	8000	8070	7920	10340	5580	7960	8008.14	0.72	0	3853	8340	8150	8000	7810	7660	8075	7735	58	2380	500	5890	10	1	11520000	923	106.80	0.78	12	0.08	75.00	10291.00	14000	20230629	-42.79	7000	20230314	14.43	8580	-6.64	20240112	7850	2.04	20240117	14000	-42.79	20230629	7000	14.43	20230314	3.09	N	048430	500	57 억		83306	N	N	0	N	00	N
18	20240118	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	80	2	1.01	65123230	8136	20.83	8000	8070	7920	10340	5580	7960	8004.33	0.72	0	3262	8340	8150	8000	7810	7660	8075	7735	58	2380	500	5890	10	1	11520000	926	107.20	0.78	12	0.07	75.00	10291.00	14000	20230629	-42.57	7000	20230314	14.86	8580	-6.29	20240112	7850	2.42	20240117	14000	-42.57	20230629	7000	14.86	20230314	3.09	N	048430	500	57 억		83306	N	N	0	N	00	N
19	20240118	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	80	2	1.01	43014050	5385	13.79	8000	8070	7920	10340	5580	7960	7987.75	0.72	0	2837	8340	8150	8000	7810	7660	8075	7735	58	2380	500	5890	10	1	11520000	926	107.20	0.78	12	0.05	75.00	10291.00	14000	20230629	-42.57	7000	20230314	14.86	8580	-6.29	20240112	7850	2.42	20240117	14000	-42.57	20230629	7000	14.86	20230314	3.09	N	048430	500	57 억		83306	N	N	0	N	00	N
20	20240118	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	100	2	1.26	30006510	3763	9.63	8000	8070	7920	10340	5580	7960	7974.09	0.72	0	2487	8340	8150	8000	7810	7660	8075	7735	58	2380	500	5890	10	1	11520000	929	107.47	0.78	12	0.03	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8580	-6.06	20240112	7850	2.68	20240117	14000	-42.43	20230629	7000	15.14	20230314	3.09	N	048430	500	57 억		83306	N	N	0	N	00	N
21	20240118	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	0	3	0.00	1887510	237	0.61	8000	8000	7960	10340	5580	7960	7964.18	0.72	0	-49	8340	8150	8000	7810	7660	8075	7735	58	2380	500	5890	10	1	11520000	917	106.13	0.77	12	0.00	75.00	10291.00	14000	20230629	-43.14	7000	20230314	13.71	8580	-7.23	20240112	7850	1.40	20240117	14000	-43.14	20230629	7000	13.71	20230314	3.09	N	048430	500	57 억		83306	N	N	0	N	00	N
22	20240117	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-150	5	-1.85	309325220	38977	192.54	8190	8190	7850	10540	5680	8110	7935.91	0.75	0	-3445	8370	8240	8170	8040	7970	8205	8005	58	2430	500	6000	10	1	11520000	917	106.13	0.77	12	0.34	75.00	10291.00	14000	20230629	-43.14	7000	20230314	13.71	8580	-7.23	20240112	7850	1.40	20240117	14000	-43.14	20230629	7000	13.71	20230314	3.08	N	048430	500	57 억		86741	N	N	0	N	00	N
23	20240117	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-170	5	-2.10	292302580	36836	181.96	8190	8190	7850	10540	5680	8110	7935.24	0.75	0	-3285	8370	8240	8170	8040	7970	8205	8005	58	2430	500	6000	10	1	11520000	915	105.87	0.77	12	0.32	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8580	-7.46	20240112	7850	1.15	20240117	14000	-43.29	20230629	7000	13.43	20230314	3.08	N	048430	500	57 억		86741	N	N	0	N	00	N
24	20240117	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-170	5	-2.10	256926460	32345	159.78	8190	8190	7850	10540	5680	8110	7943.31	0.75	0	-3821	8370	8240	8170	8040	7970	8205	8005	58	2430	500	6000	10	1	11520000	915	105.87	0.77	12	0.28	75.00	10291.00	14000	20230629	-43.29	7000	20230314	13.43	8580	-7.46	20240112	7850	1.15	20240117	14000	-43.29	20230629	7000	13.43	20230314	3.08	N	048430	500	57 억		86741	N	N	0	N	00	N
25	20240117	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-180	5	-2.22	231704800	29163	144.06	8190	8190	7850	10540	5680	8110	7945.16	0.75	0	-5621	8370	8240	8170	8040	7970	8205	8005	58	2430	500	6000	10	1	11520000	914	105.73	0.77	12	0.25	75.00	10291.00	14000	20230629	-43.36	7000	20230314	13.29	8580	-7.58	20240112	7850	1.02	20240117	14000	-43.36	20230629	7000	13.29	20230314	3.08	N	048430	500	57 억		86741	N	N	0	N	00	N
26	20240117	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-200	5	-2.47	195391640	24571	121.37	8190	8190	7850	10540	5680	8110	7952.12	0.75	0	-4992	8370	8240	8170	8040	7970	8205	8005	58	2430	500	6000	10	1	11520000	911	105.47	0.77	12	0.21	75.00	10291.00	14000	20230629	-43.50	7000	20230314	13.00	8580	-7.81	20240112	7850	0.76	20240117	14000	-43.50	20230629	7000	13.00	20230314	3.08	N	048430	500	57 억		86741	N	N	0	N	00	N
27	20240117	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-160	5	-1.97	157858910	19822	97.92	8190	8190	7850	10540	5680	8110	7963.82	0.75	0	-2906	8370	8240	8170	8040	7970	8205	8005	58	2430	500	6000	10	1	11520000	916	106.00	0.77	12	0.17	75.00	10291.00	14000	20230629	-43.21	7000	20230314	13.57	8580	-7.34	20240112	7850	1.27	20240117	14000	-43.21	20230629	7000	13.57	20230314	3.08	N	048430	500	57 억		86741	N	N	0	N	00	N
28	20240117	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-90	5	-1.11	77475600	9681	47.82	8190	8190	7950	10540	5680	8110	8002.85	0.75	0	-2817	8370	8240	8170	8040	7970	8205	8005	58	2430	500	6000	10	1	11520000	924	106.93	0.78	12	0.08	75.00	10291.00	14000	20230629	-42.71	7000	20230314	14.57	8580	-6.53	20240112	7950	0.88	20240117	14000	-42.71	20230629	7000	14.57	20230314	3.08	N	048430	500	57 억		86741	N	N	0	N	00	N
29	20240117	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	80	2	0.99	1348450	165	0.82	8190	8190	8100	10540	5680	8110	8172.42	0.75	0	-88	8370	8240	8170	8040	7970	8205	8005	58	2430	500	6000	10	1	11520000	943	109.20	0.80	12	0.00	75.00	10291.00	14000	20230629	-41.50	7000	20230314	17.00	8580	-4.55	20240112	8100	1.11	20240117	14000	-41.50	20230629	7000	17.00	20230314	3.08	N	048430	500	57 억		86741	N	N	0	N	00	N
30	20240116	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-170	5	-2.05	155571900	19108	91.65	8200	8300	8100	10760	5800	8280	8141.72	0.79	0	-4030	8413	8346	8233	8166	8053	8380	8200	58	2480	500	6120	10	1	11520000	934	108.13	0.79	12	0.17	75.00	10291.00	14000	20230629	-42.07	7000	20230314	15.86	8580	-5.48	20240112	8100	0.12	20240116	14000	-42.07	20230629	7000	15.86	20230314	3.09	N	048430	500	57 억		90771	N	N	0	N	00	N
31	20240116	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-150	5	-1.81	127151400	15602	74.83	8200	8300	8100	10760	5800	8280	8149.69	0.79	0	-3792	8413	8346	8233	8166	8053	8380	8200	58	2480	500	6120	10	1	11520000	937	108.40	0.79	12	0.14	75.00	10291.00	14000	20230629	-41.93	7000	20230314	16.14	8580	-5.24	20240112	8100	0.37	20240116	14000	-41.93	20230629	7000	16.14	20230314	3.09	N	048430	500	57 억		90771	N	N	0	N	00	N
32	20240116	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-160	5	-1.93	104039900	12756	61.18	8200	8300	8110	10760	5800	8280	8156.15	0.79	0	-3228	8413	8346	8233	8166	8053	8380	8200	58	2480	500	6120	10	1	11520000	935	108.27	0.79	12	0.11	75.00	10291.00	14000	20230629	-42.00	7000	20230314	16.00	8580	-5.36	20240112	8110	0.12	20240116	14000	-42.00	20230629	7000	16.00	20230314	3.09	N	048430	500	57 억		90771	N	N	0	N	00	N
33	20240116	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-90	5	-1.09	90097030	11043	52.97	8200	8300	8110	10760	5800	8280	8158.75	0.79	0	-2986	8413	8346	8233	8166	8053	8380	8200	58	2480	500	6120	10	1	11520000	943	109.20	0.80	12	0.10	75.00	10291.00	14000	20230629	-41.50	7000	20230314	17.00	8580	-4.55	20240112	8110	0.99	20240116	14000	-41.50	20230629	7000	17.00	20230314	3.09	N	048430	500	57 억		90771	N	N	0	N	00	N
34	20240116	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-90	5	-1.09	83536420	10240	49.12	8200	8300	8110	10760	5800	8280	8157.85	0.79	0	-2928	8413	8346	8233	8166	8053	8380	8200	58	2480	500	6120	10	1	11520000	943	109.20	0.80	12	0.09	75.00	10291.00	14000	20230629	-41.50	7000	20230314	17.00	8580	-4.55	20240112	8110	0.99	20240116	14000	-41.50	20230629	7000	17.00	20230314	3.09	N	048430	500	57 억		90771	N	N	0	N	00	N
35	20240116	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-110	5	-1.33	77006260	9441	45.28	8200	8300	8110	10760	5800	8280	8156.58	0.79	0	-2927	8413	8346	8233	8166	8053	8380	8200	58	2480	500	6120	10	1	11520000	941	108.93	0.79	12	0.08	75.00	10291.00	14000	20230629	-41.64	7000	20230314	16.71	8580	-4.78	20240112	8110	0.74	20240116	14000	-41.64	20230629	7000	16.71	20230314	3.09	N	048430	500	57 억		90771	N	N	0	N	00	N
36	20240116	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-110	5	-1.33	49154300	6013	28.84	8200	8300	8120	10760	5800	8280	8174.67	0.79	0	-3723	8413	8346	8233	8166	8053	8380	8200	58	2480	500	6120	10	1	11520000	941	108.93	0.79	12	0.05	75.00	10291.00	14000	20230629	-41.64	7000	20230314	16.71	8580	-4.78	20240112	8120	0.62	20240116	14000	-41.64	20230629	7000	16.71	20230314	3.09	N	048430	500	57 억		90771	N	N	0	N	00	N
37	20240116	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	10	2	0.12	2979380	363	1.74	8200	8300	8200	10760	5800	8280	8207.66	0.79	0	-40	8413	8346	8233	8166	8053	8380	8200	58	2480	500	6120	10	1	11520000	955	110.53	0.81	12	0.00	75.00	10291.00	14000	20230629	-40.79	7000	20230314	18.43	8580	-3.38	20240112	8120	2.09	20240115	14000	-40.79	20230629	7000	18.43	20230314	3.09	N	048430	500	57 억		90771	N	N	0	N	00	N
38	20240115	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	0	3	0.00	167929840	20438	42.02	8220	8300	8120	10760	5800	8280	8216.51	0.86	0	-8166	8700	8490	8370	8160	8040	8430	8100	58	2480	500	6120	10	1	11520000	954	110.40	0.80	12	0.18	75.00	10291.00	14000	20230629	-40.86	7000	20230314	18.29	8580	-3.50	20240112	8120	1.97	20240115	14000	-40.86	20230629	7000	18.29	20230314	3.10	N	048430	500	57 억		98936	N	N	0	N	00	N
39	20240115	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-60	5	-0.72	150271510	18302	37.62	8220	8300	8120	10760	5800	8280	8210.66	0.86	0	-7623	8700	8490	8370	8160	8040	8430	8100	58	2480	500	6120	10	1	11520000	947	109.60	0.80	12	0.16	75.00	10291.00	14000	20230629	-41.29	7000	20230314	17.43	8580	-4.20	20240112	8120	1.23	20240115	14000	-41.29	20230629	7000	17.43	20230314	3.10	N	048430	500	57 억		98936	N	N	0	N	00	N
40	20240115	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-40	5	-0.48	121546070	14794	30.41	8220	8300	8120	10760	5800	8280	8215.90	0.86	0	-7369	8700	8490	8370	8160	8040	8430	8100	58	2480	500	6120	10	1	11520000	949	109.87	0.80	12	0.13	75.00	10291.00	14000	20230629	-41.14	7000	20230314	17.71	8580	-3.96	20240112	8120	1.48	20240115	14000	-41.14	20230629	7000	17.71	20230314	3.10	N	048430	500	57 억		98936	N	N	0	N	00	N
41	20240115	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-60	5	-0.72	109119150	13283	27.31	8220	8300	8120	10760	5800	8280	8214.95	0.86	0	-6769	8700	8490	8370	8160	8040	8430	8100	58	2480	500	6120	10	1	11520000	947	109.60	0.80	12	0.12	75.00	10291.00	14000	20230629	-41.29	7000	20230314	17.43	8580	-4.20	20240112	8120	1.23	20240115	14000	-41.29	20230629	7000	17.43	20230314	3.10	N	048430	500	57 억		98936	N	N	0	N	00	N
42	20240115	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-80	5	-0.97	100686190	12256	25.20	8220	8300	8120	10760	5800	8280	8215.26	0.86	0	-6151	8700	8490	8370	8160	8040	8430	8100	58	2480	500	6120	10	1	11520000	945	109.33	0.80	12	0.11	75.00	10291.00	14000	20230629	-41.43	7000	20230314	17.14	8580	-4.43	20240112	8120	0.99	20240115	14000	-41.43	20230629	7000	17.14	20230314	3.10	N	048430	500	57 억		98936	N	N	0	N	00	N
43	20240115	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-80	5	-0.97	91633390	11148	22.92	8220	8300	8120	10760	5800	8280	8219.72	0.86	0	-6360	8700	8490	8370	8160	8040	8430	8100	58	2480	500	6120	10	1	11520000	945	109.33	0.80	12	0.10	75.00	10291.00	14000	20230629	-41.43	7000	20230314	17.14	8580	-4.43	20240112	8120	0.99	20240115	14000	-41.43	20230629	7000	17.14	20230314	3.10	N	048430	500	57 억		98936	N	N	0	N	00	N
44	20240115	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-20	5	-0.24	62752180	7628	15.68	8220	8300	8120	10760	5800	8280	8226.56	0.86	0	-4428	8700	8490	8370	8160	8040	8430	8100	58	2480	500	6120	10	1	11520000	952	110.13	0.80	12	0.07	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8580	-3.73	20240112	8120	1.72	20240115	14000	-41.00	20230629	7000	18.00	20230314	3.10	N	048430	500	57 억		98936	N	N	0	N	00	N
45	20240115	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-160	5	-1.93	21709570	2658	5.46	8220	8280	8120	10760	5800	8280	8167.63	0.86	0	-1477	8700	8490	8370	8160	8040	8430	8100	58	2480	500	6120	10	1	11520000	935	108.27	0.79	12	0.02	75.00	10291.00	14000	20230629	-42.00	7000	20230314	16.00	8580	-5.36	20240112	8120	0.00	20240115	14000	-42.00	20230629	7000	16.00	20230314	3.10	N	048430	500	57 억		98936	N	N	0	N	00	N
46	20240112	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-90	5	-1.08	401732570	48034	250.49	8370	8580	8250	10880	5860	8370	8363.53	0.95	0	-10751	8490	8430	8350	8290	8210	8460	8320	58	2510	500	6190	10	1	11520000	954	110.40	0.80	12	0.42	75.00	10291.00	14000	20230629	-40.86	7000	20230314	18.29	8580	-3.50	20240112	8180	1.22	20240104	14000	-40.86	20230629	7000	18.29	20230314	3.03	N	048430	500	57 억		109686	N	N	0	N	00	N
47	20240112	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-100	5	-1.19	356037950	42506	221.66	8370	8580	8260	10880	5860	8370	8376.18	0.95	0	-8387	8490	8430	8350	8290	8210	8460	8320	58	2510	500	6190	10	1	11520000	953	110.27	0.80	12	0.37	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	8180	1.10	20240104	14000	-40.93	20230629	7000	18.14	20230314	3.03	N	048430	500	57 억		109686	N	N	0	N	00	N
48	20240112	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-100	5	-1.19	333848010	39822	207.67	8370	8580	8260	10880	5860	8370	8383.51	0.95	0	-6782	8490	8430	8350	8290	8210	8460	8320	58	2510	500	6190	10	1	11520000	953	110.27	0.80	12	0.35	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	8180	1.10	20240104	14000	-40.93	20230629	7000	18.14	20230314	3.03	N	048430	500	57 억		109686	N	N	0	N	00	N
49	20240112	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-20	5	-0.24	245224980	29156	152.04	8370	8580	8320	10880	5860	8370	8410.79	0.95	0	-2844	8490	8430	8350	8290	8210	8460	8320	58	2510	500	6190	10	1	11520000	962	111.33	0.81	12	0.25	75.00	10291.00	14000	20230629	-40.36	7000	20230314	19.29	8580	-2.68	20240112	8180	2.08	20240104	14000	-40.36	20230629	7000	19.29	20230314	3.03	N	048430	500	57 억		109686	N	N	0	N	00	N
50	20240112	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	20	2	0.24	219535120	26078	135.99	8370	8580	8320	10880	5860	8370	8418.40	0.95	0	-2942	8490	8430	8350	8290	8210	8460	8320	58	2510	500	6190	10	1	11520000	967	111.87	0.82	12	0.23	75.00	10291.00	14000	20230629	-40.07	7000	20230314	19.86	8580	-2.21	20240112	8180	2.57	20240104	14000	-40.07	20230629	7000	19.86	20230314	3.03	N	048430	500	57 억		109686	N	N	0	N	00	N
51	20240112	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	10	2	0.12	206809390	24560	128.08	8370	8580	8320	10880	5860	8370	8420.58	0.95	0	-2767	8490	8430	8350	8290	8210	8460	8320	58	2510	500	6190	10	1	11520000	965	111.73	0.81	12	0.21	75.00	10291.00	14000	20230629	-40.14	7000	20230314	19.71	8580	-2.33	20240112	8180	2.44	20240104	14000	-40.14	20230629	7000	19.71	20230314	3.03	N	048430	500	57 억		109686	N	N	0	N	00	N
52	20240112	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	30	2	0.36	198798240	23600	123.07	8370	8580	8320	10880	5860	8370	8423.65	0.95	0	-2582	8490	8430	8350	8290	8210	8460	8320	58	2510	500	6190	10	1	11520000	968	112.00	0.82	12	0.20	75.00	10291.00	14000	20230629	-40.00	7000	20230314	20.00	8580	-2.10	20240112	8180	2.69	20240104	14000	-40.00	20230629	7000	20.00	20230314	3.03	N	048430	500	57 억		109686	N	N	0	N	00	N
53	20240112	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	130	2	1.55	68890490	8131	42.40	8370	8580	8350	10880	5860	8370	8472.57	0.95	0	3317	8490	8430	8350	8290	8210	8460	8320	58	2510	500	6190	10	1	11520000	979	113.33	0.83	12	0.07	75.00	10291.00	14000	20230629	-39.29	7000	20230314	21.43	8580	-0.93	20240112	8180	3.91	20240104	14000	-39.29	20230629	7000	21.43	20230314	3.03	N	048430	500	57 억		109686	N	N	0	N	00	N
54	20240111	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	110	2	1.33	154088910	18457	68.86	8270	8410	8270	10730	5790	8260	8348.53	0.93	0	3070	8633	8446	8343	8156	8053	8395	8105	58	2470	500	6110	10	1	11520000	964	111.60	0.81	12	0.16	75.00	10291.00	14000	20230629	-40.21	7000	20230314	19.57	8530	-1.88	20240110	8180	2.32	20240104	14000	-40.21	20230629	7000	19.57	20230314	3.06	N	048430	500	57 억		106606	N	N	0	N	00	N
55	20240111	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	100	2	1.21	143727200	17219	64.24	8270	8410	8270	10730	5790	8260	8347.01	0.93	0	3133	8633	8446	8343	8156	8053	8395	8105	58	2470	500	6110	10	1	11520000	963	111.47	0.81	12	0.15	75.00	10291.00	14000	20230629	-40.29	7000	20230314	19.43	8530	-1.99	20240110	8180	2.20	20240104	14000	-40.29	20230629	7000	19.43	20230314	3.06	N	048430	500	57 억		106606	N	N	0	N	00	N
56	20240111	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	130	2	1.57	123544640	14803	55.23	8270	8410	8270	10730	5790	8260	8345.92	0.93	0	2051	8633	8446	8343	8156	8053	8395	8105	58	2470	500	6110	10	1	11520000	967	111.87	0.82	12	0.13	75.00	10291.00	14000	20230629	-40.07	7000	20230314	19.86	8530	-1.64	20240110	8180	2.57	20240104	14000	-40.07	20230629	7000	19.86	20230314	3.06	N	048430	500	57 억		106606	N	N	0	N	00	N
57	20240111	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	120	2	1.45	101870790	12214	45.57	8270	8400	8270	10730	5790	8260	8340.49	0.93	0	2299	8633	8446	8343	8156	8053	8395	8105	58	2470	500	6110	10	1	11520000	965	111.73	0.81	12	0.11	75.00	10291.00	14000	20230629	-40.14	7000	20230314	19.71	8530	-1.76	20240110	8180	2.44	20240104	14000	-40.14	20230629	7000	19.71	20230314	3.06	N	048430	500	57 억		106606	N	N	0	N	00	N
58	20240111	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	110	2	1.33	82969530	9958	37.15	8270	8390	8270	10730	5790	8260	8331.95	0.93	0	2263	8633	8446	8343	8156	8053	8395	8105	58	2470	500	6110	10	1	11520000	964	111.60	0.81	12	0.09	75.00	10291.00	14000	20230629	-40.21	7000	20230314	19.57	8530	-1.88	20240110	8180	2.32	20240104	14000	-40.21	20230629	7000	19.57	20230314	3.06	N	048430	500	57 억		106606	N	N	0	N	00	N
59	20240111	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	130	2	1.57	58874350	7071	26.38	8270	8390	8270	10730	5790	8260	8326.17	0.93	0	1408	8633	8446	8343	8156	8053	8395	8105	58	2470	500	6110	10	1	11520000	967	111.87	0.82	12	0.06	75.00	10291.00	14000	20230629	-40.07	7000	20230314	19.86	8530	-1.64	20240110	8180	2.57	20240104	14000	-40.07	20230629	7000	19.86	20230314	3.06	N	048430	500	57 억		106606	N	N	0	N	00	N
60	20240111	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	100	2	1.21	43360370	5213	19.45	8270	8370	8270	10730	5790	8260	8317.74	0.93	0	1139	8633	8446	8343	8156	8053	8395	8105	58	2470	500	6110	10	1	11520000	963	111.47	0.81	12	0.05	75.00	10291.00	14000	20230629	-40.29	7000	20230314	19.43	8530	-1.99	20240110	8180	2.20	20240104	14000	-40.29	20230629	7000	19.43	20230314	3.06	N	048430	500	57 억		106606	N	N	0	N	00	N
61	20240111	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	60	2	0.73	4506180	544	2.03	8270	8330	8270	10730	5790	8260	8283.42	0.93	0	149	8633	8446	8343	8156	8053	8395	8105	58	2470	500	6110	10	1	11520000	958	110.93	0.81	12	0.00	75.00	10291.00	14000	20230629	-40.57	7000	20230314	18.86	8530	-2.46	20240110	8180	1.71	20240104	14000	-40.57	20230629	7000	18.86	20230314	3.06	N	048430	500	57 억		106606	N	N	0	N	00	N
62	20240110	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-160	5	-1.90	217866600	26219	59.36	8420	8530	8240	10940	5900	8420	8309.59	1.04	0	-13163	8533	8476	8413	8356	8293	8505	8385	58	2520	500	6230	10	1	11520000	952	110.13	0.80	12	0.23	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8530	-3.17	20240110	8180	0.98	20240104	14000	-41.00	20230629	7000	18.00	20230314	3.11	N	048430	500	57 억		119746	N	N	0	N	00	N
63	20240110	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-110	5	-1.31	197720730	23781	53.84	8420	8530	8240	10940	5900	8420	8314.22	1.04	0	-12749	8533	8476	8413	8356	8293	8505	8385	58	2520	500	6230	10	1	11520000	957	110.80	0.81	12	0.21	75.00	10291.00	14000	20230629	-40.64	7000	20230314	18.71	8530	-2.58	20240110	8180	1.59	20240104	14000	-40.64	20230629	7000	18.71	20230314	3.11	N	048430	500	57 억		119746	N	N	0	N	00	N
64	20240110	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-110	5	-1.31	185708560	22332	50.56	8420	8530	8240	10940	5900	8420	8315.79	1.04	0	-12457	8533	8476	8413	8356	8293	8505	8385	58	2520	500	6230	10	1	11520000	957	110.80	0.81	12	0.19	75.00	10291.00	14000	20230629	-40.64	7000	20230314	18.71	8530	-2.58	20240110	8180	1.59	20240104	14000	-40.64	20230629	7000	18.71	20230314	3.11	N	048430	500	57 억		119746	N	N	0	N	00	N
65	20240110	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-160	5	-1.90	161887040	19452	44.04	8420	8530	8240	10940	5900	8420	8322.37	1.04	0	-10314	8533	8476	8413	8356	8293	8505	8385	58	2520	500	6230	10	1	11520000	952	110.13	0.80	12	0.17	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8530	-3.17	20240110	8180	0.98	20240104	14000	-41.00	20230629	7000	18.00	20230314	3.11	N	048430	500	57 억		119746	N	N	0	N	00	N
66	20240110	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-100	5	-1.19	116923630	14008	31.71	8420	8530	8270	10940	5900	8420	8346.90	1.04	0	-7989	8533	8476	8413	8356	8293	8505	8385	58	2520	500	6230	10	1	11520000	958	110.93	0.81	12	0.12	75.00	10291.00	14000	20230629	-40.57	7000	20230314	18.86	8530	-2.46	20240110	8180	1.71	20240104	14000	-40.57	20230629	7000	18.86	20230314	3.11	N	048430	500	57 억		119746	N	N	0	N	00	N
67	20240110	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-100	5	-1.19	84517770	10107	22.88	8420	8530	8300	10940	5900	8420	8362.28	1.04	0	-4588	8533	8476	8413	8356	8293	8505	8385	58	2520	500	6230	10	1	11520000	958	110.93	0.81	12	0.09	75.00	10291.00	14000	20230629	-40.57	7000	20230314	18.86	8530	-2.46	20240110	8180	1.71	20240104	14000	-40.57	20230629	7000	18.86	20230314	3.11	N	048430	500	57 억		119746	N	N	0	N	00	N
68	20240110	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-100	5	-1.19	67671380	8081	18.30	8420	8530	8320	10940	5900	8420	8374.12	1.04	0	-4080	8533	8476	8413	8356	8293	8505	8385	58	2520	500	6230	10	1	11520000	958	110.93	0.81	12	0.07	75.00	10291.00	14000	20230629	-40.57	7000	20230314	18.86	8530	-2.46	20240110	8180	1.71	20240104	14000	-40.57	20230629	7000	18.86	20230314	3.11	N	048430	500	57 억		119746	N	N	0	N	00	N
69	20240110	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	10	2	0.12	1539750	183	0.41	8420	8430	8370	10940	5900	8420	8413.83	1.04	0	-84	8533	8476	8413	8356	8293	8505	8385	58	2520	500	6230	10	1	11520000	971	112.40	0.82	12	0.00	75.00	10291.00	14000	20230629	-39.79	7000	20230314	20.43	8470	-0.47	20240109	8180	3.06	20240104	14000	-39.79	20230629	7000	20.43	20230314	3.11	N	048430	500	57 억		119746	N	N	0	N	00	N
70	20240109	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	130	2	1.57	371225260	44106	217.45	8400	8470	8350	10770	5810	8290	8416.66	0.93	0	12389	8410	8350	8320	8260	8230	8335	8245	58	2480	500	6130	10	1	11520000	970	112.27	0.82	12	0.38	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	8470	-0.59	20240109	8180	2.93	20240104	14000	-39.86	20230629	7000	20.29	20230314	3.09	N	048430	500	57 억		106990	N	N	0	N	00	N
71	20240109	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	110	2	1.33	357594240	42486	209.47	8400	8470	8350	10770	5810	8290	8416.75	0.93	0	11669	8410	8350	8320	8260	8230	8335	8245	58	2480	500	6130	10	1	11520000	968	112.00	0.82	12	0.37	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	8470	-0.83	20240109	8180	2.69	20240104	14000	-40.00	20230629	7000	20.00	20230314	3.09	N	048430	500	57 억		106990	N	N	0	N	00	N
72	20240109	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	130	2	1.57	323034580	38381	189.23	8400	8470	8350	10770	5810	8290	8416.52	0.93	0	11258	8410	8350	8320	8260	8230	8335	8245	58	2480	500	6130	10	1	11520000	970	112.27	0.82	12	0.33	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	8470	-0.59	20240109	8180	2.93	20240104	14000	-39.86	20230629	7000	20.29	20230314	3.09	N	048430	500	57 억		106990	N	N	0	N	00	N
73	20240109	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	130	2	1.57	274212870	32577	160.61	8400	8470	8350	10770	5810	8290	8417.38	0.93	0	10933	8410	8350	8320	8260	8230	8335	8245	58	2480	500	6130	10	1	11520000	970	112.27	0.82	12	0.28	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	8470	-0.59	20240109	8180	2.93	20240104	14000	-39.86	20230629	7000	20.29	20230314	3.09	N	048430	500	57 억		106990	N	N	0	N	00	N
74	20240109	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	180	2	2.17	248437890	29524	145.56	8400	8470	8350	10770	5810	8290	8414.78	0.93	0	10229	8410	8350	8320	8260	8230	8335	8245	58	2480	500	6130	10	1	11520000	976	112.93	0.82	12	0.26	75.00	10291.00	14000	20230629	-39.50	6840	20230103	23.83	8470	0.00	20240109	8180	3.55	20240104	14000	-39.50	20230629	7000	21.00	20230314	3.09	N	048430	500	57 억		106990	N	N	0	N	00	N
75	20240109	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	120	2	1.45	167870950	19971	98.46	8400	8460	8350	10770	5810	8290	8405.74	0.93	0	5805	8410	8350	8320	8260	8230	8335	8245	58	2480	500	6130	10	1	11520000	969	112.13	0.82	12	0.17	75.00	10291.00	14000	20230629	-39.93	6840	20230103	22.95	8460	-0.59	20240109	8180	2.81	20240104	14000	-39.93	20230629	7000	20.14	20230314	3.09	N	048430	500	57 억		106990	N	N	0	N	00	N
76	20240109	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	130	2	1.57	111018540	13195	65.05	8400	8460	8350	10770	5810	8290	8413.68	0.93	0	4497	8410	8350	8320	8260	8230	8335	8245	58	2480	500	6130	10	1	11520000	970	112.27	0.82	12	0.11	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	8460	-0.47	20240109	8180	2.93	20240104	14000	-39.86	20230629	7000	20.29	20230314	3.09	N	048430	500	57 억		106990	N	N	0	N	00	N
77	20240109	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	60	2	0.72	14470140	1725	8.50	8400	8400	8350	10770	5810	8290	8388.49	0.93	0	-559	8410	8350	8320	8260	8230	8335	8245	58	2480	500	6130	10	1	11520000	962	111.33	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.36	6840	20230103	22.08	8430	-0.95	20240102	8180	2.08	20240104	14000	-40.36	20230629	7000	19.29	20230314	3.09	N	048430	500	57 억		106990	N	N	0	N	00	N
78	20240108	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-40	5	-0.48	167858430	20167	103.28	8290	8380	8290	10820	5840	8330	8323.43	0.90	0	3143	8456	8392	8296	8232	8136	8425	8265	58	2490	500	6160	10	1	11520000	955	110.53	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.79	6840	20230103	21.20	8430	-1.66	20240102	8180	1.34	20240104	14000	-40.79	20230629	7000	18.43	20230314	3.10	N	048430	500	57 억		103847	N	N	0	N	00	N
79	20240108	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-30	5	-0.36	146669610	17612	90.20	8290	8380	8290	10820	5840	8330	8327.82	0.90	0	2947	8456	8392	8296	8232	8136	8425	8265	58	2490	500	6160	10	1	11520000	956	110.67	0.81	12	0.15	75.00	10291.00	14000	20230629	-40.71	6840	20230103	21.35	8430	-1.54	20240102	8180	1.47	20240104	14000	-40.71	20230629	7000	18.57	20230314	3.10	N	048430	500	57 억		103847	N	N	0	N	00	N
80	20240108	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	0	3	0.00	116475780	13981	71.60	8290	8380	8290	10820	5840	8330	8331.00	0.90	0	2830	8456	8392	8296	8232	8136	8425	8265	58	2490	500	6160	10	1	11520000	960	111.07	0.81	12	0.12	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	8430	-1.19	20240102	8180	1.83	20240104	14000	-40.50	20230629	7000	19.00	20230314	3.10	N	048430	500	57 억		103847	N	N	0	N	00	N
81	20240108	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	10	2	0.12	105641120	12680	64.94	8290	8380	8290	10820	5840	8330	8331.32	0.90	0	2830	8456	8392	8296	8232	8136	8425	8265	58	2490	500	6160	10	1	11520000	961	111.20	0.81	12	0.11	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	8430	-1.07	20240102	8180	1.96	20240104	14000	-40.43	20230629	7000	19.14	20230314	3.10	N	048430	500	57 억		103847	N	N	0	N	00	N
82	20240108	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	20	2	0.24	98942900	11875	60.82	8290	8380	8290	10820	5840	8330	8332.03	0.90	0	2774	8456	8392	8296	8232	8136	8425	8265	58	2490	500	6160	10	1	11520000	962	111.33	0.81	12	0.10	75.00	10291.00	14000	20230629	-40.36	6840	20230103	22.08	8430	-0.95	20240102	8180	2.08	20240104	14000	-40.36	20230629	7000	19.29	20230314	3.10	N	048430	500	57 억		103847	N	N	0	N	00	N
83	20240108	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	0	3	0.00	73775960	8855	45.35	8290	8380	8290	10820	5840	8330	8331.56	0.90	0	1971	8456	8392	8296	8232	8136	8425	8265	58	2490	500	6160	10	1	11520000	960	111.07	0.81	12	0.08	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	8430	-1.19	20240102	8180	1.83	20240104	14000	-40.50	20230629	7000	19.00	20230314	3.10	N	048430	500	57 억		103847	N	N	0	N	00	N
84	20240108	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-10	5	-0.12	46728720	5607	28.72	8290	8380	8290	10820	5840	8330	8334.00	0.90	0	1118	8456	8392	8296	8232	8136	8425	8265	58	2490	500	6160	10	1	11520000	958	110.93	0.81	12	0.05	75.00	10291.00	14000	20230629	-40.57	6840	20230103	21.64	8430	-1.30	20240102	8180	1.71	20240104	14000	-40.57	20230629	7000	18.86	20230314	3.10	N	048430	500	57 억		103847	N	N	0	N	00	N
85	20240108	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-40	5	-0.48	4974400	600	3.07	8290	8330	8290	10820	5840	8330	8290.67	0.90	0	-87	8456	8392	8296	8232	8136	8425	8265	58	2490	500	6160	10	1	11520000	955	110.53	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.79	6840	20230103	21.20	8430	-1.66	20240102	8180	1.34	20240104	14000	-40.79	20230629	7000	18.43	20230314	3.10	N	048430	500	57 억		103847	N	N	0	N	00	N
86	20240105	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	70	2	0.85	160904370	19421	81.12	8200	8360	8200	10730	5790	8260	8285.07	0.88	0	2276	8513	8386	8283	8156	8053	8335	8105	58	2470	500	6110	10	1	11520000	960	111.07	0.81	12	0.17	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	8430	-1.19	20240102	8180	1.83	20240104	14000	-40.50	20230629	7000	19.00	20230314	3.06	N	048430	500	57 억		101571	N	N	0	N	00	N
87	20240105	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	30	2	0.36	144090490	17395	72.66	8200	8360	8200	10730	5790	8260	8283.44	0.88	0	2411	8513	8386	8283	8156	8053	8335	8105	58	2470	500	6110	10	1	11520000	955	110.53	0.81	12	0.15	75.00	10291.00	14000	20230629	-40.79	6840	20230103	21.20	8430	-1.66	20240102	8180	1.34	20240104	14000	-40.79	20230629	7000	18.43	20230314	3.06	N	048430	500	57 억		101571	N	N	0	N	00	N
88	20240105	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	10	2	0.12	128331250	15495	64.72	8200	8360	8200	10730	5790	8260	8282.11	0.88	0	2412	8513	8386	8283	8156	8053	8335	8105	58	2470	500	6110	10	1	11520000	953	110.27	0.80	12	0.13	75.00	10291.00	14000	20230629	-40.93	6840	20230103	20.91	8430	-1.90	20240102	8180	1.10	20240104	14000	-40.93	20230629	7000	18.14	20230314	3.06	N	048430	500	57 억		101571	N	N	0	N	00	N
89	20240105	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	10	2	0.12	119523410	14430	60.28	8200	8360	8200	10730	5790	8260	8282.98	0.88	0	2673	8513	8386	8283	8156	8053	8335	8105	58	2470	500	6110	10	1	11520000	953	110.27	0.80	12	0.13	75.00	10291.00	14000	20230629	-40.93	6840	20230103	20.91	8430	-1.90	20240102	8180	1.10	20240104	14000	-40.93	20230629	7000	18.14	20230314	3.06	N	048430	500	57 억		101571	N	N	0	N	00	N
90	20240105	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	50	2	0.61	82286000	9953	41.57	8200	8330	8200	10730	5790	8260	8267.46	0.88	0	977	8513	8386	8283	8156	8053	8335	8105	58	2470	500	6110	10	1	11520000	957	110.80	0.81	12	0.09	75.00	10291.00	14000	20230629	-40.64	6840	20230103	21.49	8430	-1.42	20240102	8180	1.59	20240104	14000	-40.64	20230629	7000	18.71	20230314	3.06	N	048430	500	57 억		101571	N	N	0	N	00	N
91	20240105	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	40	2	0.48	61726210	7475	31.22	8200	8330	8200	10730	5790	8260	8257.69	0.88	0	256	8513	8386	8283	8156	8053	8335	8105	58	2470	500	6110	10	1	11520000	956	110.67	0.81	12	0.06	75.00	10291.00	14000	20230629	-40.71	6840	20230103	21.35	8430	-1.54	20240102	8180	1.47	20240104	14000	-40.71	20230629	7000	18.57	20230314	3.06	N	048430	500	57 억		101571	N	N	0	N	00	N
92	20240105	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-10	5	-0.12	25560990	3107	12.98	8200	8260	8200	10730	5790	8260	8226.90	0.88	0	-836	8513	8386	8283	8156	8053	8335	8105	58	2470	500	6110	10	1	11520000	950	110.00	0.80	12	0.03	75.00	10291.00	14000	20230629	-41.07	6840	20230103	20.61	8430	-2.14	20240102	8180	0.86	20240104	14000	-41.07	20230629	7000	17.86	20230314	3.06	N	048430	500	57 억		101571	N	N	0	N	00	N
93	20240105	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	0	3	0.00	4095660	498	2.08	8200	8260	8200	10730	5790	8260	8224.22	0.88	0	-151	8513	8386	8283	8156	8053	8335	8105	58	2470	500	6110	10	1	11520000	952	110.13	0.80	12	0.00	75.00	10291.00	14000	20230629	-41.00	6840	20230103	20.76	8430	-2.02	20240102	8180	0.98	20240104	14000	-41.00	20230629	7000	18.00	20230314	3.06	N	048430	500	57 억		101571	N	N	0	N	00	N
94	20240104	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-140	5	-1.67	197100650	23914	98.97	8320	8410	8180	10920	5880	8400	8242.06	0.97	0	-10618	8486	8442	8356	8312	8226	8465	8335	58	2520	500	6210	10	1	11520000	952	110.13	0.80	12	0.21	75.00	10291.00	14000	20230629	-41.00	6840	20230103	20.76	8430	-2.02	20240102	8180	0.98	20240104	14000	-41.00	20230629	7000	18.00	20230314	3.08	N	048430	500	57 억		112184	N	N	0	N	00	N
95	20240104	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-220	5	-2.62	167495290	20315	84.08	8320	8410	8180	10920	5880	8400	8244.91	0.97	0	-9628	8486	8442	8356	8312	8226	8465	8335	58	2520	500	6210	10	1	11520000	942	109.07	0.79	12	0.18	75.00	10291.00	14000	20230629	-41.57	6840	20230103	19.59	8430	-2.97	20240102	8180	0.00	20240104	14000	-41.57	20230629	7000	16.86	20230314	3.08	N	048430	500	57 억		112184	N	N	0	N	00	N
96	20240104	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-160	5	-1.90	129030330	15622	64.66	8320	8410	8200	10920	5880	8400	8259.53	0.97	0	-8761	8486	8442	8356	8312	8226	8465	8335	58	2520	500	6210	10	1	11520000	949	109.87	0.80	12	0.14	75.00	10291.00	14000	20230629	-41.14	6840	20230103	20.47	8430	-2.25	20240102	8200	0.49	20240104	14000	-41.14	20230629	7000	17.71	20230314	3.08	N	048430	500	57 억		112184	N	N	0	N	00	N
97	20240104	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-150	5	-1.79	91166890	11014	45.58	8320	8410	8220	10920	5880	8400	8277.36	0.97	0	-7345	8486	8442	8356	8312	8226	8465	8335	58	2520	500	6210	10	1	11520000	950	110.00	0.80	12	0.10	75.00	10291.00	14000	20230629	-41.07	6840	20230103	20.61	8430	-2.14	20240102	8220	0.36	20240104	14000	-41.07	20230629	7000	17.86	20230314	3.08	N	048430	500	57 억		112184	N	N	0	N	00	N
98	20240104	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-110	5	-1.31	77716250	9382	38.83	8320	8410	8220	10920	5880	8400	8283.55	0.97	0	-6843	8486	8442	8356	8312	8226	8465	8335	58	2520	500	6210	10	1	11520000	955	110.53	0.81	12	0.08	75.00	10291.00	14000	20230629	-40.79	6840	20230103	21.20	8430	-1.66	20240102	8220	0.85	20240104	14000	-40.79	20230629	7000	18.43	20230314	3.08	N	048430	500	57 억		112184	N	N	0	N	00	N
99	20240104	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-140	5	-1.67	67677730	8162	33.78	8320	8410	8230	10920	5880	8400	8291.81	0.97	0	-6636	8486	8442	8356	8312	8226	8465	8335	58	2520	500	6210	10	1	11520000	952	110.13	0.80	12	0.07	75.00	10291.00	14000	20230629	-41.00	6840	20230103	20.76	8430	-2.02	20240102	8230	0.36	20240104	14000	-41.00	20230629	7000	18.00	20230314	3.08	N	048430	500	57 억		112184	N	N	0	N	00	N
100	20240104	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-60	5	-0.71	33660490	4046	16.75	8320	8410	8280	10920	5880	8400	8319.45	0.97	0	-2783	8486	8442	8356	8312	8226	8465	8335	58	2520	500	6210	10	1	11520000	961	111.20	0.81	12	0.04	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	8430	-1.07	20240102	8260	0.97	20240102	14000	-40.43	20230629	7000	19.14	20230314	3.08	N	048430	500	57 억		112184	N	N	0	N	00	N
101	20240104	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-90	5	-1.07	5073500	609	2.52	8320	8410	8310	10920	5880	8400	8330.87	0.97	0	-66	8486	8442	8356	8312	8226	8465	8335	58	2520	500	6210	10	1	11520000	957	110.80	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.64	6840	20230103	21.49	8430	-1.42	20240102	8260	0.61	20240102	14000	-40.64	20230629	7000	18.71	20230314	3.08	N	048430	500	57 억		112184	N	N	0	N	00	N
102	20240103	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-20	5	-0.24	200482380	24115	127.87	8290	8400	8270	10940	5900	8420	8313.16	0.99	0	-6224	8540	8480	8370	8310	8200	8510	8340	58	2520	500	6230	10	1	11520000	968	112.00	0.82	12	0.21	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	8430	-0.36	20240102	8260	1.69	20240102	14000	-40.00	20230629	6840	22.81	20230103	3.09	N	048430	500	57 억		113870	N	N	0	N	00	N
103	20240103	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-80	5	-0.95	181982730	21906	116.16	8290	8380	8270	10940	5900	8420	8307.44	0.99	0	-5839	8540	8480	8370	8310	8200	8510	8340	58	2520	500	6230	10	1	11520000	961	111.20	0.81	12	0.19	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	8430	-1.07	20240102	8260	0.97	20240102	14000	-40.43	20230629	6840	21.93	20230103	3.09	N	048430	500	57 억		113870	N	N	0	N	00	N
104	20240103	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-130	5	-1.54	147668340	17774	94.25	8290	8380	8270	10940	5900	8420	8308.11	0.99	0	-4459	8540	8480	8370	8310	8200	8510	8340	58	2520	500	6230	10	1	11520000	955	110.53	0.81	12	0.15	75.00	10291.00	14000	20230629	-40.79	6840	20230103	21.20	8430	-1.66	20240102	8260	0.36	20240102	14000	-40.79	20230629	6840	21.20	20230103	3.09	N	048430	500	57 억		113870	N	N	0	N	00	N
105	20240103	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-120	5	-1.43	126478370	15218	80.69	8290	8380	8270	10940	5900	8420	8311.10	0.99	0	-4207	8540	8480	8370	8310	8200	8510	8340	58	2520	500	6230	10	1	11520000	956	110.67	0.81	12	0.13	75.00	10291.00	14000	20230629	-40.71	6840	20230103	21.35	8430	-1.54	20240102	8260	0.48	20240102	14000	-40.71	20230629	6840	21.35	20230103	3.09	N	048430	500	57 억		113870	N	N	0	N	00	N
106	20240103	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-90	5	-1.07	112098950	13485	71.50	8290	8380	8270	10940	5900	8420	8312.86	0.99	0	-3187	8540	8480	8370	8310	8200	8510	8340	58	2520	500	6230	10	1	11520000	960	111.07	0.81	12	0.12	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	8430	-1.19	20240102	8260	0.85	20240102	14000	-40.50	20230629	6840	21.78	20230103	3.09	N	048430	500	57 억		113870	N	N	0	N	00	N
107	20240103	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-90	5	-1.07	103763340	12482	66.19	8290	8380	8270	10940	5900	8420	8313.04	0.99	0	-2937	8540	8480	8370	8310	8200	8510	8340	58	2520	500	6230	10	1	11520000	960	111.07	0.81	12	0.11	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	8430	-1.19	20240102	8260	0.85	20240102	14000	-40.50	20230629	6840	21.78	20230103	3.09	N	048430	500	57 억		113870	N	N	0	N	00	N
108	20240103	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-130	5	-1.54	91795970	11040	58.54	8290	8380	8290	10940	5900	8420	8314.85	0.99	0	-2109	8540	8480	8370	8310	8200	8510	8340	58	2520	500	6230	10	1	11520000	955	110.53	0.81	12	0.10	75.00	10291.00	14000	20230629	-40.79	6840	20230103	21.20	8430	-1.66	20240102	8260	0.36	20240102	14000	-40.79	20230629	6840	21.20	20230103	3.09	N	048430	500	57 억		113870	N	N	0	N	00	N
109	20240103	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-50	5	-0.59	13365690	1612	8.55	8290	8380	8290	10940	5900	8420	8291.37	0.99	0	224	8540	8480	8370	8310	8200	8510	8340	58	2520	500	6230	10	1	11520000	964	111.60	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	8430	-0.71	20240102	8260	1.33	20240102	14000	-40.21	20230629	6840	22.37	20230103	3.09	N	048430	500	57 억		113870	N	N	0	N	00	N
110	20240102	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	50	2	0.60	157937640	18859	90.90	8400	8430	8260	10880	5860	8370	8374.66	0.95	0	4329	8483	8426	8363	8306	8243	8395	8275	58	2510	500	6190	10	1	11520000	970	112.27	0.82	12	0.16	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	8430	-0.12	20240102	8260	1.94	20240102	14000	-39.86	20230629	6840	23.10	20230103	3.08	N	048430	500	57 억		109541	N	N	0	N	00	N
111	20240102	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	20	2	0.24	142663020	17042	82.15	8400	8430	8260	10880	5860	8370	8371.26	0.95	0	4086	8483	8426	8363	8306	8243	8395	8275	58	2510	500	6190	10	1	11520000	967	111.87	0.82	12	0.15	75.00	10291.00	14000	20230629	-40.07	6840	20230103	22.66	8430	-0.47	20240102	8260	1.57	20240102	14000	-40.07	20230629	6840	22.66	20230103	3.08	N	048430	500	57 억		109541	N	N	0	N	00	N
112	20240102	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	50	2	0.60	114558520	13699	66.03	8400	8420	8260	10880	5860	8370	8362.55	0.95	0	2944	8483	8426	8363	8306	8243	8395	8275	58	2510	500	6190	10	1	11520000	970	112.27	0.82	12	0.12	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	8420	0.00	20240102	8260	1.94	20240102	14000	-39.86	20230629	6840	23.10	20230103	3.08	N	048430	500	57 억		109541	N	N	0	N	00	N
113	20240102	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	20	2	0.24	74314530	8904	42.92	8400	8410	8260	10880	5860	8370	8346.20	0.95	0	-377	8483	8426	8363	8306	8243	8395	8275	58	2510	500	6190	10	1	11520000	967	111.87	0.82	12	0.08	75.00	10291.00	14000	20230629	-40.07	6840	20230103	22.66	8410	-0.24	20240102	8260	1.57	20240102	14000	-40.07	20230629	6840	22.66	20230103	3.08	N	048430	500	57 억		109541	N	N	0	N	00	N
114	20240102	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	0	3	0.00	51635010	6194	29.86	8400	8410	8260	10880	5860	8370	8336.29	0.95	0	-11	8483	8426	8363	8306	8243	8395	8275	58	2510	500	6190	10	1	11520000	964	111.60	0.81	12	0.05	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	8410	-0.48	20240102	8260	1.33	20240102	14000	-40.21	20230629	6840	22.37	20230103	3.08	N	048430	500	57 억		109541	N	N	0	N	00	N
115	20240102	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-30	5	-0.36	34802350	4184	20.17	8400	8400	8260	10880	5860	8370	8317.96	0.95	0	-36	8483	8426	8363	8306	8243	8395	8275	58	2510	500	6190	10	1	11520000	961	111.20	0.81	12	0.04	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	8400	-0.71	20240102	8260	0.97	20240102	14000	-40.43	20230629	6840	21.93	20230103	3.08	N	048430	500	57 억		109541	N	N	0	N	00	N
116	20240102	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-40	5	-0.48	7833900	936	4.51	8400	8400	8320	10880	5860	8370	8369.55	0.95	0	-407	8483	8426	8363	8306	8243	8395	8275	58	2510	500	6190	10	1	11520000	960	111.07	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	8400	-0.83	20240102	8320	0.12	20240102	14000	-40.50	20230629	6840	21.78	20230103	3.08	N	048430	500	57 억		109541	N	N	0	N	00	N
117	20240102	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	0	3	0.00	0	0	0.00	0	0	0	10880	5860	8370	0.00	0.95	0	0	8483	8426	8363	8306	8243	8395	8275	58	2510	500	6190	10	1	11520000	964	111.60	0.81	12	0.00	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	0	0.00	0	0	0.00	0	14000	-40.21	20230629	6840	22.37	20230103	3.08	N	048430	500	57 억		109541	N	N	0	N	00	N