KissMeData/032820/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	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1312	-5	5	-0.38	534573320	407495	36.65	1316	1320	1305	1712	922	1317	1311.85	1.93	0	128963	1334	1325	1316	1307	1298	1321	1303	769	395	500	970	1	1	153819262	2018	59.64	2.07	12	0.26	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1325	-0.98	20240122	1265	3.72	20240117	1920	-31.67	20230420	1225	7.10	20230817	2.01	N	032820	500	769 억		2972351	N	N	140	N	00	N
3	20240123	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1314	-3	5	-0.23	470529299	358669	32.26	1316	1320	1305	1712	922	1317	1311.88	1.93	0	108397	1334	1325	1316	1307	1298	1321	1303	769	395	500	970	1	1	153819262	2021	59.73	2.07	12	0.23	22.00	634.00	1920	20230420	-31.56	1225	20230817	7.27	1325	-0.83	20240122	1265	3.87	20240117	1920	-31.56	20230420	1225	7.27	20230817	2.01	N	032820	500	769 억		2972351	N	N	140	N	00	N
4	20240123	100414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1314	-3	5	-0.23	331442383	252520	22.71	1316	1320	1307	1712	922	1317	1312.54	1.93	0	81069	1334	1325	1316	1307	1298	1321	1303	769	395	500	970	1	1	153819262	2021	59.73	2.07	12	0.16	22.00	634.00	1920	20230420	-31.56	1225	20230817	7.27	1325	-0.83	20240122	1265	3.87	20240117	1920	-31.56	20230420	1225	7.27	20230817	2.01	N	032820	500	769 억		2972351	N	N	140	N	00	N
5	20240123	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1313	-4	5	-0.30	39008182	29708	2.67	1316	1316	1308	1712	922	1317	1313.05	1.93	0	-6807	1334	1325	1316	1307	1298	1321	1303	769	395	500	970	1	1	153819262	2020	59.68	2.07	12	0.02	22.00	634.00	1920	20230420	-31.61	1225	20230817	7.18	1325	-0.91	20240122	1265	3.79	20240117	1920	-31.61	20230420	1225	7.18	20230817	2.01	N	032820	500	769 억		2972351	N	N	140	N	00	N
6	20240119	160411	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1316	32	2	2.49	1975862928	1513876	133.05	1289	1316	1289	1669	899	1284	1305.05	1.61	0	328616	1323	1303	1287	1267	1251	1313	1277	769	385	500	950	1	1	153819262	2024	59.82	2.08	12	0.98	22.00	634.00	1920	20230420	-31.46	1225	20230817	7.43	1317	-0.08	20240111	1265	4.03	20240117	1920	-31.46	20230420	1225	7.43	20230817	2.02	N	032820	500	769 억		2476375	N	N	74	N	00	N
7	20240119	150412	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1308	24	2	1.87	1620621154	1243178	109.26	1289	1313	1289	1669	899	1284	1303.61	1.61	0	324473	1323	1303	1287	1267	1251	1313	1277	769	385	500	950	1	1	153819262	2012	59.45	2.06	12	0.81	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1317	-0.68	20240111	1265	3.40	20240117	1920	-31.88	20230420	1225	6.78	20230817	2.02	N	032820	500	769 억		2476375	N	N	0	N	00	N
8	20240119	140411	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1307	23	2	1.79	1286333264	987491	86.79	1289	1313	1289	1669	899	1284	1302.63	1.61	0	289545	1323	1303	1287	1267	1251	1313	1277	769	385	500	950	1	1	153819262	2010	59.41	2.06	12	0.64	22.00	634.00	1920	20230420	-31.93	1225	20230817	6.69	1317	-0.76	20240111	1265	3.32	20240117	1920	-31.93	20230420	1225	6.69	20230817	2.02	N	032820	500	769 억		2476375	N	N	0	N	00	N
9	20240119	130412	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1299	15	2	1.17	825042839	634271	55.74	1289	1309	1289	1669	899	1284	1300.77	1.61	0	165940	1323	1303	1287	1267	1251	1313	1277	769	385	500	950	1	1	153819262	1998	59.05	2.05	12	0.41	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1317	-1.37	20240111	1265	2.69	20240117	1920	-32.34	20230420	1225	6.04	20230817	2.02	N	032820	500	769 억		2476375	N	N	0	N	00	N
10	20240119	120414	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1296	12	2	0.93	730668654	561610	49.36	1289	1309	1289	1669	899	1284	1301.03	1.61	0	166647	1323	1303	1287	1267	1251	1313	1277	769	385	500	950	1	1	153819262	1993	58.91	2.04	12	0.37	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1317	-1.59	20240111	1265	2.45	20240117	1920	-32.50	20230420	1225	5.80	20230817	2.02	N	032820	500	769 억		2476375	N	N	0	N	00	N
11	20240119	110413	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1297	13	2	1.01	658227049	505780	44.45	1289	1309	1289	1669	899	1284	1301.41	1.61	0	181540	1323	1303	1287	1267	1251	1313	1277	769	385	500	950	1	1	153819262	1995	58.95	2.05	12	0.33	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1317	-1.52	20240111	1265	2.53	20240117	1920	-32.45	20230420	1225	5.88	20230817	2.02	N	032820	500	769 억		2476375	N	N	0	N	00	N
12	20240119	100417	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1299	15	2	1.17	533884986	410130	36.04	1289	1309	1289	1669	899	1284	1301.75	1.61	0	145616	1323	1303	1287	1267	1251	1313	1277	769	385	500	950	1	1	153819262	1998	59.05	2.05	12	0.27	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1317	-1.37	20240111	1265	2.69	20240117	1920	-32.34	20230420	1225	6.04	20230817	2.02	N	032820	500	769 억		2476375	N	N	0	N	00	N
13	20240119	090411	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1297	13	2	1.01	33751500	26152	2.30	1289	1297	1289	1669	899	1284	1290.59	1.61	0	7109	1323	1303	1287	1267	1251	1313	1277	769	385	500	950	1	1	153819262	1995	58.95	2.05	12	0.02	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1317	-1.52	20240111	1265	2.53	20240117	1920	-32.45	20230420	1225	5.88	20230817	2.02	N	032820	500	769 억		2476375	N	N	0	N	00	N
14	20240118	160411	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1284	16	2	1.26	1449961761	1126194	93.20	1271	1307	1271	1648	888	1268	1287.51	1.57	0	67719	1319	1293	1279	1253	1239	1286	1246	769	380	500	930	1	1	153819262	1975	58.36	2.03	12	0.73	22.00	634.00	1920	20230420	-33.12	1225	20230817	4.82	1317	-2.51	20240111	1265	1.50	20240117	1920	-33.12	20230420	1225	4.82	20230817	1.98	N	032820	500	769 억		2408689	N	N	13	N	00	N
15	20240118	150412	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1283	15	2	1.18	1364266233	1059468	87.68	1271	1307	1271	1648	888	1268	1287.70	1.57	0	55267	1319	1293	1279	1253	1239	1286	1246	769	380	500	930	1	1	153819262	1974	58.32	2.02	12	0.69	22.00	634.00	1920	20230420	-33.18	1225	20230817	4.73	1317	-2.58	20240111	1265	1.42	20240117	1920	-33.18	20230420	1225	4.73	20230817	1.98	N	032820	500	769 억		2408689	N	N	13	N	00	N
16	20240118	140412	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1278	10	2	0.79	1254462782	973808	80.59	1271	1307	1271	1648	888	1268	1288.21	1.57	0	64499	1319	1293	1279	1253	1239	1286	1246	769	380	500	930	1	1	153819262	1966	58.09	2.02	12	0.63	22.00	634.00	1920	20230420	-33.44	1225	20230817	4.33	1317	-2.96	20240111	1265	1.03	20240117	1920	-33.44	20230420	1225	4.33	20230817	1.98	N	032820	500	769 억		2408689	N	N	13	N	00	N
17	20240118	130411	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1286	18	2	1.42	1103118401	855368	70.79	1271	1307	1271	1648	888	1268	1289.66	1.57	0	98914	1319	1293	1279	1253	1239	1286	1246	769	380	500	930	1	1	153819262	1978	58.45	2.03	12	0.56	22.00	634.00	1920	20230420	-33.02	1225	20230817	4.98	1317	-2.35	20240111	1265	1.66	20240117	1920	-33.02	20230420	1225	4.98	20230817	1.98	N	032820	500	769 억		2408689	N	N	13	N	00	N
18	20240118	120413	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1282	14	2	1.10	1033894516	801459	66.33	1271	1307	1271	1648	888	1268	1290.03	1.57	0	102588	1319	1293	1279	1253	1239	1286	1246	769	380	500	930	1	1	153819262	1972	58.27	2.02	12	0.52	22.00	634.00	1920	20230420	-33.23	1225	20230817	4.65	1317	-2.66	20240111	1265	1.34	20240117	1920	-33.23	20230420	1225	4.65	20230817	1.98	N	032820	500	769 억		2408689	N	N	13	N	00	N
19	20240118	110413	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1289	21	2	1.66	895785313	693988	57.43	1271	1307	1271	1648	888	1268	1290.80	1.57	0	105762	1319	1293	1279	1253	1239	1286	1246	769	380	500	930	1	1	153819262	1983	58.59	2.03	12	0.45	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1317	-2.13	20240111	1265	1.90	20240117	1920	-32.86	20230420	1225	5.22	20230817	1.98	N	032820	500	769 억		2408689	N	N	13	N	00	N
20	20240118	100411	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1299	31	2	2.44	733832090	568896	47.08	1271	1307	1271	1648	888	1268	1289.94	1.57	0	78469	1319	1293	1279	1253	1239	1286	1246	769	380	500	930	1	1	153819262	1998	59.05	2.05	12	0.37	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1317	-1.37	20240111	1265	2.69	20240117	1920	-32.34	20230420	1225	6.04	20230817	1.98	N	032820	500	769 억		2408689	N	N	13	N	00	N
21	20240118	090411	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1280	12	2	0.95	88674313	69591	5.76	1271	1284	1271	1648	888	1268	1274.27	1.57	0	11381	1319	1293	1279	1253	1239	1286	1246	769	380	500	930	1	1	153819262	1969	58.18	2.02	12	0.05	22.00	634.00	1920	20230420	-33.33	1225	20230817	4.49	1317	-2.81	20240111	1265	1.19	20240117	1920	-33.33	20230420	1225	4.49	20230817	1.98	N	032820	500	769 억		2408689	N	N	13	N	00	N
22	20240117	160409	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1268	-32	5	-2.46	1515147645	1189020	153.98	1290	1305	1265	1690	910	1300	1274.29	1.73	0	-249974	1320	1309	1301	1290	1282	1306	1287	769	390	500	960	1	1	153819262	1950	57.64	2.00	12	0.77	22.00	634.00	1920	20230420	-33.96	1225	20230817	3.51	1317	-3.72	20240111	1265	0.24	20240117	1920	-33.96	20230420	1225	3.51	20230817	1.95	N	032820	500	769 억		2658702	N	N	13	N	00	N
23	20240117	150412	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1268	-32	5	-2.46	1473399822	1156104	149.72	1290	1305	1265	1690	910	1300	1274.45	1.73	0	-243034	1320	1309	1301	1290	1282	1306	1287	769	390	500	960	1	1	153819262	1950	57.64	2.00	12	0.75	22.00	634.00	1920	20230420	-33.96	1225	20230817	3.51	1317	-3.72	20240111	1265	0.24	20240117	1920	-33.96	20230420	1225	3.51	20230817	1.95	N	032820	500	769 억		2658702	N	N	17	N	00	N
24	20240117	140410	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1272	-28	5	-2.15	1380586561	1082906	140.24	1290	1305	1265	1690	910	1300	1274.89	1.73	0	-236485	1320	1309	1301	1290	1282	1306	1287	769	390	500	960	1	1	153819262	1957	57.82	2.01	12	0.70	22.00	634.00	1920	20230420	-33.75	1225	20230817	3.84	1317	-3.42	20240111	1265	0.55	20240117	1920	-33.75	20230420	1225	3.84	20230817	1.95	N	032820	500	769 억		2658702	N	N	17	N	00	N
25	20240117	130411	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1267	-33	5	-2.54	1254863116	983677	127.39	1290	1305	1267	1690	910	1300	1275.69	1.73	0	-233227	1320	1309	1301	1290	1282	1306	1287	769	390	500	960	1	1	153819262	1949	57.59	2.00	12	0.64	22.00	634.00	1920	20230420	-34.01	1225	20230817	3.43	1317	-3.80	20240111	1267	0.00	20240117	1920	-34.01	20230420	1225	3.43	20230817	1.95	N	032820	500	769 억		2658702	N	N	17	N	00	N
26	20240117	120412	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1274	-26	5	-2.00	1106297714	866637	112.23	1290	1305	1269	1690	910	1300	1276.54	1.73	0	-184285	1320	1309	1301	1290	1282	1306	1287	769	390	500	960	1	1	153819262	1960	57.91	2.01	12	0.56	22.00	634.00	1920	20230420	-33.65	1225	20230817	4.00	1317	-3.26	20240111	1269	0.39	20240117	1920	-33.65	20230420	1225	4.00	20230817	1.95	N	032820	500	769 억		2658702	N	N	17	N	00	N
27	20240117	110412	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1273	-27	5	-2.08	906529862	709603	91.90	1290	1305	1269	1690	910	1300	1277.52	1.73	0	-142280	1320	1309	1301	1290	1282	1306	1287	769	390	500	960	1	1	153819262	1958	57.86	2.01	12	0.46	22.00	634.00	1920	20230420	-33.70	1225	20230817	3.92	1317	-3.34	20240111	1269	0.32	20240117	1920	-33.70	20230420	1225	3.92	20230817	1.95	N	032820	500	769 억		2658702	N	N	17	N	00	N
28	20240117	100409	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1274	-26	5	-2.00	650536048	508318	65.83	1290	1305	1271	1690	910	1300	1279.78	1.73	0	-112046	1320	1309	1301	1290	1282	1306	1287	769	390	500	960	1	1	153819262	1960	57.91	2.01	12	0.33	22.00	634.00	1920	20230420	-33.65	1225	20230817	4.00	1317	-3.26	20240111	1271	0.24	20240117	1920	-33.65	20230420	1225	4.00	20230817	1.95	N	032820	500	769 억		2658702	N	N	17	N	00	N
29	20240117	090410	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1302	2	2	0.15	73311873	56770	7.35	1290	1305	1290	1690	910	1300	1291.38	1.73	0	10327	1320	1309	1301	1290	1282	1306	1287	769	390	500	960	1	1	153819262	2003	59.18	2.05	12	0.04	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1317	-1.14	20240111	1285	1.32	20240102	1920	-32.19	20230420	1225	6.29	20230817	1.95	N	032820	500	769 억		2658702	N	N	17	N	00	N
30	20240116	160409	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1300	-6	5	-0.46	990941464	761816	63.94	1307	1312	1293	1697	915	1306	1300.76	1.76	0	-52976	1326	1316	1301	1291	1276	1321	1296	769	391	500	960	1	1	153819262	2000	59.09	2.05	12	0.50	22.00	634.00	1920	20230420	-32.29	1225	20230817	6.12	1317	-1.29	20240111	1285	1.17	20240102	1920	-32.29	20230420	1225	6.12	20230817	1.95	N	032820	500	769 억		2711538	N	N	17	N	00	N
31	20240116	150410	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1297	-9	5	-0.69	877633630	674456	56.61	1307	1312	1293	1697	915	1306	1301.25	1.76	0	-47283	1326	1316	1301	1291	1276	1321	1296	769	391	500	960	1	1	153819262	1995	58.95	2.05	12	0.44	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1317	-1.52	20240111	1285	0.93	20240102	1920	-32.45	20230420	1225	5.88	20230817	1.95	N	032820	500	769 억		2711538	N	N	96	N	00	N
32	20240116	140410	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1303	-3	5	-0.23	795032072	610855	51.27	1307	1312	1293	1697	915	1306	1301.51	1.76	0	-39008	1326	1316	1301	1291	1276	1321	1296	769	391	500	960	1	1	153819262	2004	59.23	2.06	12	0.40	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1317	-1.06	20240111	1285	1.40	20240102	1920	-32.14	20230420	1225	6.37	20230817	1.95	N	032820	500	769 억		2711538	N	N	96	N	00	N
33	20240116	130410	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1303	-3	5	-0.23	733862684	563852	47.32	1307	1312	1293	1697	915	1306	1301.52	1.76	0	-41524	1326	1316	1301	1291	1276	1321	1296	769	391	500	960	1	1	153819262	2004	59.23	2.06	12	0.37	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1317	-1.06	20240111	1285	1.40	20240102	1920	-32.14	20230420	1225	6.37	20230817	1.95	N	032820	500	769 억		2711538	N	N	96	N	00	N
34	20240116	120410	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1297	-9	5	-0.69	644948861	495470	41.58	1307	1312	1293	1697	915	1306	1301.69	1.76	0	-47745	1326	1316	1301	1291	1276	1321	1296	769	391	500	960	1	1	153819262	1995	58.95	2.05	12	0.32	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1317	-1.52	20240111	1285	0.93	20240102	1920	-32.45	20230420	1225	5.88	20230817	1.95	N	032820	500	769 억		2711538	N	N	96	N	00	N
35	20240116	110408	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1299	-7	5	-0.54	535260118	411010	34.50	1307	1312	1293	1697	915	1306	1302.30	1.76	0	-54875	1326	1316	1301	1291	1276	1321	1296	769	391	500	960	1	1	153819262	1998	59.05	2.05	12	0.27	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1317	-1.37	20240111	1285	1.09	20240102	1920	-32.34	20230420	1225	6.04	20230817	1.95	N	032820	500	769 억		2711538	N	N	96	N	00	N
36	20240116	100409	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1294	-12	5	-0.92	443741360	340350	28.57	1307	1312	1294	1697	915	1306	1303.78	1.76	0	-31177	1326	1316	1301	1291	1276	1321	1296	769	391	500	960	1	1	153819262	1990	58.82	2.04	12	0.22	22.00	634.00	1920	20230420	-32.60	1225	20230817	5.63	1317	-1.75	20240111	1285	0.70	20240102	1920	-32.60	20230420	1225	5.63	20230817	1.95	N	032820	500	769 억		2711538	N	N	96	N	00	N
37	20240116	090408	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1309	3	2	0.23	50320145	38513	3.23	1307	1312	1305	1697	915	1306	1306.58	1.76	0	-16675	1326	1316	1301	1291	1276	1321	1296	769	391	500	960	1	1	153819262	2013	59.50	2.06	12	0.03	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1317	-0.61	20240111	1285	1.87	20240102	1920	-31.82	20230420	1225	6.86	20230817	1.95	N	032820	500	769 억		2711538	N	N	96	N	00	N
38	20240115	160408	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1306	15	2	1.16	1520527366	1167522	156.86	1294	1311	1286	1678	904	1291	1302.33	1.55	0	322234	1317	1304	1297	1284	1277	1300	1280	769	387	500	950	1	1	153819262	2009	59.36	2.06	12	0.76	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1317	-0.84	20240111	1285	1.63	20240102	1920	-31.98	20230420	1225	6.61	20230817	1.94	N	032820	500	769 억		2377195	N	N	96	N	00	N
39	20240115	150409	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1309	18	2	1.39	1380062786	1060061	142.42	1294	1311	1286	1678	904	1291	1301.87	1.55	0	310316	1317	1304	1297	1284	1277	1300	1280	769	387	500	950	1	1	153819262	2013	59.50	2.06	12	0.69	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1317	-0.61	20240111	1285	1.87	20240102	1920	-31.82	20230420	1225	6.86	20230817	1.94	N	032820	500	769 억		2377195	N	N	0	N	00	N
40	20240115	140410	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1304	13	2	1.01	1051540140	808628	108.64	1294	1310	1286	1678	904	1291	1300.40	1.55	0	234398	1317	1304	1297	1284	1277	1300	1280	769	387	500	950	1	1	153819262	2006	59.27	2.06	12	0.53	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1317	-0.99	20240111	1285	1.48	20240102	1920	-32.08	20230420	1225	6.45	20230817	1.94	N	032820	500	769 억		2377195	N	N	0	N	00	N
41	20240115	130408	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1305	14	2	1.08	987687146	759643	102.06	1294	1310	1286	1678	904	1291	1300.20	1.55	0	221220	1317	1304	1297	1284	1277	1300	1280	769	387	500	950	1	1	153819262	2007	59.32	2.06	12	0.49	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1317	-0.91	20240111	1285	1.56	20240102	1920	-32.03	20230420	1225	6.53	20230817	1.94	N	032820	500	769 억		2377195	N	N	0	N	00	N
42	20240115	120408	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1304	13	2	1.01	695693646	536049	72.02	1294	1306	1286	1678	904	1291	1297.82	1.55	0	102302	1317	1304	1297	1284	1277	1300	1280	769	387	500	950	1	1	153819262	2006	59.27	2.06	12	0.35	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1317	-0.99	20240111	1285	1.48	20240102	1920	-32.08	20230420	1225	6.45	20230817	1.94	N	032820	500	769 억		2377195	N	N	0	N	00	N
43	20240115	110407	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1297	6	2	0.46	480319793	370197	49.74	1294	1305	1286	1678	904	1291	1297.47	1.55	0	30341	1317	1304	1297	1284	1277	1300	1280	769	387	500	950	1	1	153819262	1995	58.95	2.05	12	0.24	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1317	-1.52	20240111	1285	0.93	20240102	1920	-32.45	20230420	1225	5.88	20230817	1.94	N	032820	500	769 억		2377195	N	N	0	N	00	N
44	20240115	100407	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1295	4	2	0.31	168192959	130153	17.49	1294	1297	1286	1678	904	1291	1292.27	1.55	0	-5251	1317	1304	1297	1284	1277	1300	1280	769	387	500	950	1	1	153819262	1992	58.86	2.04	12	0.08	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1317	-1.67	20240111	1285	0.78	20240102	1920	-32.55	20230420	1225	5.71	20230817	1.94	N	032820	500	769 억		2377195	N	N	0	N	00	N
45	20240115	090407	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1291	0	3	0.00	36737601	28415	3.82	1294	1294	1290	1678	904	1291	1292.90	1.55	0	-15704	1317	1304	1297	1284	1277	1300	1280	769	387	500	950	1	1	153819262	1986	58.68	2.04	12	0.02	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1317	-1.97	20240111	1285	0.47	20240102	1920	-32.76	20230420	1225	5.39	20230817	1.94	N	032820	500	769 억		2377195	N	N	0	N	00	N
46	20240112	160406	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1291	-13	5	-1.00	945754778	730218	60.32	1310	1310	1290	1695	913	1304	1295.19	1.63	0	-136600	1324	1314	1307	1297	1290	1312	1295	769	391	500	960	1	1	153819262	1986	58.68	2.04	12	0.47	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1317	-1.97	20240111	1285	0.47	20240102	1920	-32.76	20230420	1225	5.39	20230817	1.92	N	032820	500	769 억		2513621	N	N	148	N	00	N
47	20240112	150407	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1291	-13	5	-1.00	871413456	672631	55.56	1310	1310	1291	1695	913	1304	1295.53	1.63	0	-125087	1324	1314	1307	1297	1290	1312	1295	769	391	500	960	1	1	153819262	1986	58.68	2.04	12	0.44	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1317	-1.97	20240111	1285	0.47	20240102	1920	-32.76	20230420	1225	5.39	20230817	1.92	N	032820	500	769 억		2513621	N	N	148	N	00	N
48	20240112	140407	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1293	-11	5	-0.84	724730582	559079	46.18	1310	1310	1291	1695	913	1304	1296.29	1.63	0	-112504	1324	1314	1307	1297	1290	1312	1295	769	391	500	960	1	1	153819262	1989	58.77	2.04	12	0.36	22.00	634.00	1920	20230420	-32.66	1225	20230817	5.55	1317	-1.82	20240111	1285	0.62	20240102	1920	-32.66	20230420	1225	5.55	20230817	1.92	N	032820	500	769 억		2513621	N	N	148	N	00	N
49	20240112	130406	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1295	-9	5	-0.69	627654939	483950	39.98	1310	1310	1292	1695	913	1304	1296.94	1.63	0	-94030	1324	1314	1307	1297	1290	1312	1295	769	391	500	960	1	1	153819262	1992	58.86	2.04	12	0.31	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1317	-1.67	20240111	1285	0.78	20240102	1920	-32.55	20230420	1225	5.71	20230817	1.92	N	032820	500	769 억		2513621	N	N	148	N	00	N
50	20240112	120406	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1298	-6	5	-0.46	547282440	421847	34.85	1310	1310	1292	1695	913	1304	1297.35	1.63	0	-95958	1324	1314	1307	1297	1290	1312	1295	769	391	500	960	1	1	153819262	1997	59.00	2.05	12	0.27	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1317	-1.44	20240111	1285	1.01	20240102	1920	-32.40	20230420	1225	5.96	20230817	1.92	N	032820	500	769 억		2513621	N	N	148	N	00	N
51	20240112	110405	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1297	-7	5	-0.54	487705605	375935	31.05	1310	1310	1292	1695	913	1304	1297.31	1.63	0	-96571	1324	1314	1307	1297	1290	1312	1295	769	391	500	960	1	1	153819262	1995	58.95	2.05	12	0.24	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1317	-1.52	20240111	1285	0.93	20240102	1920	-32.45	20230420	1225	5.88	20230817	1.92	N	032820	500	769 억		2513621	N	N	148	N	00	N
52	20240112	100406	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1292	-12	5	-0.92	389263863	299894	24.77	1310	1310	1292	1695	913	1304	1298.00	1.63	0	-104023	1324	1314	1307	1297	1290	1312	1295	769	391	500	960	1	1	153819262	1987	58.73	2.04	12	0.19	22.00	634.00	1920	20230420	-32.71	1225	20230817	5.47	1317	-1.90	20240111	1285	0.54	20240102	1920	-32.71	20230420	1225	5.47	20230817	1.92	N	032820	500	769 억		2513621	N	N	148	N	00	N
53	20240112	090406	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1301	-3	5	-0.23	53615217	41085	3.39	1310	1310	1300	1695	913	1304	1304.98	1.63	0	-9506	1324	1314	1307	1297	1290	1312	1295	769	391	500	960	1	1	153819262	2001	59.14	2.05	12	0.03	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1317	-1.21	20240111	1285	1.25	20240102	1920	-32.24	20230420	1225	6.20	20230817	1.92	N	032820	500	769 억		2513621	N	N	148	N	00	N
54	20240111	160404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1304	13	2	1.01	1564677941	1196212	152.18	1304	1317	1300	1678	904	1291	1308.03	1.48	-17861	229927	1311	1301	1295	1285	1279	1298	1282	769	387	500	950	1	1	153819262	2006	59.27	2.06	12	0.78	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1317	-0.99	20240111	1285	1.48	20240102	1920	-32.08	20230420	1225	6.45	20230817	1.92	N	032820	500	769 억		2283109	N	N	148	N	00	N
55	20240111	150407	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1307	16	2	1.24	1500001833	1146664	145.88	1304	1317	1300	1678	904	1291	1308.14	1.48	-17861	231168	1311	1301	1295	1285	1279	1298	1282	769	387	500	950	1	1	153819262	2010	59.41	2.06	12	0.75	22.00	634.00	1920	20230420	-31.93	1225	20230817	6.69	1317	-0.76	20240111	1285	1.71	20240102	1920	-31.93	20230420	1225	6.69	20230817	1.92	N	032820	500	769 억		2283109	N	N	32	N	00	N
56	20240111	140406	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1307	16	2	1.24	1402978859	1072338	136.42	1304	1317	1300	1678	904	1291	1308.34	1.48	-17861	236577	1311	1301	1295	1285	1279	1298	1282	769	387	500	950	1	1	153819262	2010	59.41	2.06	12	0.70	22.00	634.00	1920	20230420	-31.93	1225	20230817	6.69	1317	-0.76	20240111	1285	1.71	20240102	1920	-31.93	20230420	1225	6.69	20230817	1.92	N	032820	500	769 억		2283109	N	N	32	N	00	N
57	20240111	130404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1306	15	2	1.16	1319965044	1008775	128.34	1304	1317	1300	1678	904	1291	1308.48	1.48	-17861	239315	1311	1301	1295	1285	1279	1298	1282	769	387	500	950	1	1	153819262	2009	59.36	2.06	12	0.66	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1317	-0.84	20240111	1285	1.63	20240102	1920	-31.98	20230420	1225	6.61	20230817	1.92	N	032820	500	769 억		2283109	N	N	32	N	00	N
58	20240111	120405	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1308	17	2	1.32	1197136759	914746	116.37	1304	1317	1300	1678	904	1291	1308.71	1.48	-17861	234722	1311	1301	1295	1285	1279	1298	1282	769	387	500	950	1	1	153819262	2012	59.45	2.06	12	0.59	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1317	-0.68	20240111	1285	1.79	20240102	1920	-31.88	20230420	1225	6.78	20230817	1.92	N	032820	500	769 억		2283109	N	N	32	N	00	N
59	20240111	110407	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1308	17	2	1.32	1144599597	874577	111.26	1304	1317	1300	1678	904	1291	1308.75	1.48	-17861	233056	1311	1301	1295	1285	1279	1298	1282	769	387	500	950	1	1	153819262	2012	59.45	2.06	12	0.57	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1317	-0.68	20240111	1285	1.79	20240102	1920	-31.88	20230420	1225	6.78	20230817	1.92	N	032820	500	769 억		2283109	N	N	32	N	00	N
60	20240111	100406	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1308	17	2	1.32	827591087	632042	80.41	1304	1317	1300	1678	904	1291	1309.39	1.48	-17861	92305	1311	1301	1295	1285	1279	1298	1282	769	387	500	950	1	1	153819262	2012	59.45	2.06	12	0.41	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1317	-0.68	20240111	1285	1.79	20240102	1920	-31.88	20230420	1225	6.78	20230817	1.92	N	032820	500	769 억		2283109	N	N	32	N	00	N
61	20240111	090404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1312	21	2	1.63	251897720	192327	24.47	1304	1317	1300	1678	904	1291	1309.74	1.48	-17861	11739	1311	1301	1295	1285	1279	1298	1282	769	387	500	950	1	1	153819262	2018	59.64	2.07	12	0.13	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1317	-0.38	20240111	1285	2.10	20240102	1920	-31.67	20230420	1225	7.10	20230817	1.92	N	032820	500	769 억		2283109	N	N	32	N	00	N
62	20240110	160404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1291	-14	5	-1.07	1010370520	781079	141.27	1300	1305	1289	1696	914	1305	1293.56	1.58	0	-123195	1316	1310	1305	1299	1294	1313	1302	769	391	500	960	1	1	153819262	1986	58.68	2.04	12	0.51	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1311	-1.53	20240109	1285	0.47	20240102	1920	-32.76	20230420	1225	5.39	20230817	1.89	N	032820	500	769 억		2424040	N	N	32	N	00	N
63	20240110	150404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1292	-13	5	-1.00	971232940	750783	135.79	1300	1305	1289	1696	914	1305	1293.63	1.58	0	-115855	1316	1310	1305	1299	1294	1313	1302	769	391	500	960	1	1	153819262	1987	58.73	2.04	12	0.49	22.00	634.00	1920	20230420	-32.71	1225	20230817	5.47	1311	-1.45	20240109	1285	0.54	20240102	1920	-32.71	20230420	1225	5.47	20230817	1.89	N	032820	500	769 억		2424040	N	N	31	N	00	N
64	20240110	140405	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1294	-11	5	-0.84	731310345	565057	102.20	1300	1305	1289	1696	914	1305	1294.22	1.58	0	-84982	1316	1310	1305	1299	1294	1313	1302	769	391	500	960	1	1	153819262	1990	58.82	2.04	12	0.37	22.00	634.00	1920	20230420	-32.60	1225	20230817	5.63	1311	-1.30	20240109	1285	0.70	20240102	1920	-32.60	20230420	1225	5.63	20230817	1.89	N	032820	500	769 억		2424040	N	N	31	N	00	N
65	20240110	130404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1294	-11	5	-0.84	652707232	504288	91.21	1300	1305	1289	1696	914	1305	1294.31	1.58	0	-64462	1316	1310	1305	1299	1294	1313	1302	769	391	500	960	1	1	153819262	1990	58.82	2.04	12	0.33	22.00	634.00	1920	20230420	-32.60	1225	20230817	5.63	1311	-1.30	20240109	1285	0.70	20240102	1920	-32.60	20230420	1225	5.63	20230817	1.89	N	032820	500	769 억		2424040	N	N	31	N	00	N
66	20240110	120404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1296	-9	5	-0.69	589633194	455555	82.39	1300	1305	1289	1696	914	1305	1294.32	1.58	0	-57220	1316	1310	1305	1299	1294	1313	1302	769	391	500	960	1	1	153819262	1993	58.91	2.04	12	0.30	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1311	-1.14	20240109	1285	0.86	20240102	1920	-32.50	20230420	1225	5.80	20230817	1.89	N	032820	500	769 억		2424040	N	N	31	N	00	N
67	20240110	110404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1296	-9	5	-0.69	533960412	412600	74.62	1300	1305	1289	1696	914	1305	1294.14	1.58	0	-53623	1316	1310	1305	1299	1294	1313	1302	769	391	500	960	1	1	153819262	1993	58.91	2.04	12	0.27	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1311	-1.14	20240109	1285	0.86	20240102	1920	-32.50	20230420	1225	5.80	20230817	1.89	N	032820	500	769 억		2424040	N	N	31	N	00	N
68	20240110	100404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1291	-14	5	-1.07	351222880	271226	49.05	1300	1305	1290	1696	914	1305	1294.95	1.58	0	-30078	1316	1310	1305	1299	1294	1313	1302	769	391	500	960	1	1	153819262	1986	58.68	2.04	12	0.18	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1311	-1.53	20240109	1285	0.47	20240102	1920	-32.76	20230420	1225	5.39	20230817	1.89	N	032820	500	769 억		2424040	N	N	31	N	00	N
69	20240110	090403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1305	0	3	0.00	24903858	19137	3.46	1300	1305	1300	1696	914	1305	1301.35	1.58	0	-1313	1316	1310	1305	1299	1294	1313	1302	769	391	500	960	1	1	153819262	2007	59.32	2.06	12	0.01	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1311	-0.46	20240109	1285	1.56	20240102	1920	-32.03	20230420	1225	6.53	20230817	1.89	N	032820	500	769 억		2424040	N	N	31	N	00	N
70	20240109	160403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1305	7	2	0.54	715908703	549280	78.79	1300	1311	1300	1687	909	1298	1303.35	1.48	0	141589	1314	1306	1299	1291	1284	1302	1287	769	389	500	960	1	1	153819262	2007	59.32	2.06	12	0.36	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1311	-0.46	20240109	1285	1.56	20240102	1920	-32.03	20230420	1225	6.53	20230817	1.91	N	032820	500	769 억		2282200	N	N	31	N	00	N
71	20240109	150404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1305	7	2	0.54	666141690	511128	73.31	1300	1311	1300	1687	909	1298	1303.28	1.48	0	137019	1314	1306	1299	1291	1284	1302	1287	769	389	500	960	1	1	153819262	2007	59.32	2.06	12	0.33	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1311	-0.46	20240109	1285	1.56	20240102	1920	-32.03	20230420	1225	6.53	20230817	1.91	N	032820	500	769 억		2282200	N	N	801	N	00	N
72	20240109	140403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1301	3	2	0.23	611089315	468883	67.25	1300	1311	1300	1687	909	1298	1303.29	1.48	0	128831	1314	1306	1299	1291	1284	1302	1287	769	389	500	960	1	1	153819262	2001	59.14	2.05	12	0.30	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1311	-0.76	20240109	1285	1.25	20240102	1920	-32.24	20230420	1225	6.20	20230817	1.91	N	032820	500	769 억		2282200	N	N	801	N	00	N
73	20240109	130403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1303	5	2	0.39	561511617	430799	61.79	1300	1311	1300	1687	909	1298	1303.42	1.48	0	129357	1314	1306	1299	1291	1284	1302	1287	769	389	500	960	1	1	153819262	2004	59.23	2.06	12	0.28	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1311	-0.61	20240109	1285	1.40	20240102	1920	-32.14	20230420	1225	6.37	20230817	1.91	N	032820	500	769 억		2282200	N	N	801	N	00	N
74	20240109	120406	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1305	7	2	0.54	426763954	327264	46.94	1300	1311	1300	1687	909	1298	1304.04	1.48	0	100141	1314	1306	1299	1291	1284	1302	1287	769	389	500	960	1	1	153819262	2007	59.32	2.06	12	0.21	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1311	-0.46	20240109	1285	1.56	20240102	1920	-32.03	20230420	1225	6.53	20230817	1.91	N	032820	500	769 억		2282200	N	N	801	N	00	N
75	20240109	110403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1304	6	2	0.46	325718463	249900	35.84	1300	1311	1300	1687	909	1298	1303.40	1.48	0	84568	1314	1306	1299	1291	1284	1302	1287	769	389	500	960	1	1	153819262	2006	59.27	2.06	12	0.16	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1311	-0.53	20240109	1285	1.48	20240102	1920	-32.08	20230420	1225	6.45	20230817	1.91	N	032820	500	769 억		2282200	N	N	801	N	00	N
76	20240109	100403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1304	6	2	0.46	211740244	162486	23.31	1300	1311	1300	1687	909	1298	1303.13	1.48	0	45814	1314	1306	1299	1291	1284	1302	1287	769	389	500	960	1	1	153819262	2006	59.27	2.06	12	0.11	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1311	-0.53	20240109	1285	1.48	20240102	1920	-32.08	20230420	1225	6.45	20230817	1.91	N	032820	500	769 억		2282200	N	N	801	N	00	N
77	20240109	090403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1308	10	2	0.77	38157530	29231	4.19	1300	1311	1300	1687	909	1298	1305.38	1.48	0	2505	1314	1306	1299	1291	1284	1302	1287	769	389	500	960	1	1	153819262	2012	59.45	2.06	12	0.02	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1311	-0.23	20240109	1285	1.79	20240102	1920	-31.88	20230420	1225	6.78	20230817	1.91	N	032820	500	769 억		2282200	N	N	801	N	00	N
78	20240108	160403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1298	0	3	0.00	902991560	694745	100.51	1299	1307	1292	1687	909	1298	1299.75	1.41	0	120130	1318	1307	1299	1288	1280	1313	1294	769	389	500	960	1	1	153819262	1997	59.00	2.05	12	0.45	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1310	-0.92	20240105	1285	1.01	20240102	1920	-32.40	20230420	1225	5.96	20230817	1.89	N	032820	500	769 억		2162072	N	N	801	N	00	N
79	20240108	150403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1301	3	2	0.23	845185729	650246	94.08	1299	1307	1292	1687	909	1298	1299.80	1.41	0	109261	1318	1307	1299	1288	1280	1313	1294	769	389	500	960	1	1	153819262	2001	59.14	2.05	12	0.42	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1310	-0.69	20240105	1285	1.25	20240102	1920	-32.24	20230420	1225	6.20	20230817	1.89	N	032820	500	769 억		2162072	N	N	185	N	00	N
80	20240108	140403	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1299	1	2	0.08	800779466	616111	89.14	1299	1307	1292	1687	909	1298	1299.73	1.41	0	105396	1318	1307	1299	1288	1280	1313	1294	769	389	500	960	1	1	153819262	1998	59.05	2.05	12	0.40	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1310	-0.84	20240105	1285	1.09	20240102	1920	-32.34	20230420	1225	6.04	20230817	1.89	N	032820	500	769 억		2162072	N	N	185	N	00	N
81	20240108	130402	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1303	5	2	0.39	665053933	511706	74.03	1299	1307	1292	1687	909	1298	1299.68	1.41	0	97546	1318	1307	1299	1288	1280	1313	1294	769	389	500	960	1	1	153819262	2004	59.23	2.06	12	0.33	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1310	-0.53	20240105	1285	1.40	20240102	1920	-32.14	20230420	1225	6.37	20230817	1.89	N	032820	500	769 억		2162072	N	N	185	N	00	N
82	20240108	120404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1302	4	2	0.31	577454843	444407	64.30	1299	1307	1292	1687	909	1298	1299.38	1.41	0	87157	1318	1307	1299	1288	1280	1313	1294	769	389	500	960	1	1	153819262	2003	59.18	2.05	12	0.29	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1310	-0.61	20240105	1285	1.32	20240102	1920	-32.19	20230420	1225	6.29	20230817	1.89	N	032820	500	769 억		2162072	N	N	185	N	00	N
83	20240108	110404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1301	3	2	0.23	418253314	322272	46.63	1299	1302	1292	1687	909	1298	1297.83	1.41	0	33830	1318	1307	1299	1288	1280	1313	1294	769	389	500	960	1	1	153819262	2001	59.14	2.05	12	0.21	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1310	-0.69	20240105	1285	1.25	20240102	1920	-32.24	20230420	1225	6.20	20230817	1.89	N	032820	500	769 억		2162072	N	N	185	N	00	N
84	20240108	100404	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1297	-1	5	-0.08	287678738	221878	32.10	1299	1301	1292	1687	909	1298	1296.56	1.41	0	13364	1318	1307	1299	1288	1280	1313	1294	769	389	500	960	1	1	153819262	1995	58.95	2.05	12	0.14	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1310	-0.99	20240105	1285	0.93	20240102	1920	-32.45	20230420	1225	5.88	20230817	1.89	N	032820	500	769 억		2162072	N	N	185	N	00	N
85	20240108	090402	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	1296	-2	5	-0.15	56183392	43293	6.26	1299	1300	1295	1687	909	1298	1297.74	1.41	0	-24908	1318	1307	1299	1288	1280	1313	1294	769	389	500	960	1	1	153819262	1993	58.91	2.04	12	0.03	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1310	-1.07	20240105	1285	0.86	20240102	1920	-32.50	20230420	1225	5.80	20230817	1.89	N	032820	500	769 억		2162072	N	N	185	N	00	N
86	20240105	160402	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	1298	2	2	0.15	897586837	689741	104.38	1296	1310	1291	1684	908	1296	1301.35	1.36	0	65285	1306	1301	1293	1288	1280	1303	1290	769	388	500	950	1	1	153819262	1997	59.00	2.05	12	0.45	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1310	-0.92	20240105	1285	1.01	20240102	1920	-32.40	20230420	1225	5.96	20230817	1.93	N	032820	500	769 억		2096787	N	N	185	N	00	N
87	20240105	150402	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	1301	5	2	0.39	861965253	662317	100.23	1296	1310	1291	1684	908	1296	1301.44	1.36	0	65892	1306	1301	1293	1288	1280	1303	1290	769	388	500	950	1	1	153819262	2001	59.14	2.05	12	0.43	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1310	-0.69	20240105	1285	1.25	20240102	1920	-32.24	20230420	1225	6.20	20230817	1.93	N	032820	500	769 억		2096787	N	N	7142	N	00	N
88	20240105	140402	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	1300	4	2	0.31	757029679	581539	88.01	1296	1310	1291	1684	908	1296	1301.77	1.36	0	84168	1306	1301	1293	1288	1280	1303	1290	769	388	500	950	1	1	153819262	2000	59.09	2.05	12	0.38	22.00	634.00	1920	20230420	-32.29	1225	20230817	6.12	1310	-0.76	20240105	1285	1.17	20240102	1920	-32.29	20230420	1225	6.12	20230817	1.93	N	032820	500	769 억		2096787	N	N	7142	N	00	N
89	20240105	130402	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	1301	5	2	0.39	672411452	516402	78.15	1296	1310	1291	1684	908	1296	1302.11	1.36	0	86591	1306	1301	1293	1288	1280	1303	1290	769	388	500	950	1	1	153819262	2001	59.14	2.05	12	0.34	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1310	-0.69	20240105	1285	1.25	20240102	1920	-32.24	20230420	1225	6.20	20230817	1.93	N	032820	500	769 억		2096787	N	N	7142	N	00	N
90	20240105	120402	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	1300	4	2	0.31	625624895	480451	72.71	1296	1310	1291	1684	908	1296	1302.16	1.36	0	81819	1306	1301	1293	1288	1280	1303	1290	769	388	500	950	1	1	153819262	2000	59.09	2.05	12	0.31	22.00	634.00	1920	20230420	-32.29	1225	20230817	6.12	1310	-0.76	20240105	1285	1.17	20240102	1920	-32.29	20230420	1225	6.12	20230817	1.93	N	032820	500	769 억		2096787	N	N	7142	N	00	N
91	20240105	110401	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	1298	2	2	0.15	561831637	431359	65.28	1296	1310	1291	1684	908	1296	1302.47	1.36	0	67132	1306	1301	1293	1288	1280	1303	1290	769	388	500	950	1	1	153819262	1997	59.00	2.05	12	0.28	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1310	-0.92	20240105	1285	1.01	20240102	1920	-32.40	20230420	1225	5.96	20230817	1.93	N	032820	500	769 억		2096787	N	N	7142	N	00	N
92	20240105	100404	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	1302	6	2	0.46	428252254	328717	49.75	1296	1310	1291	1684	908	1296	1302.80	1.36	0	46890	1306	1301	1293	1288	1280	1303	1290	769	388	500	950	1	1	153819262	2003	59.18	2.05	12	0.21	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1310	-0.61	20240105	1285	1.32	20240102	1920	-32.19	20230420	1225	6.29	20230817	1.93	N	032820	500	769 억		2096787	N	N	7142	N	00	N
93	20240105	090402	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	1296	0	3	0.00	32414096	25048	3.79	1296	1296	1291	1684	908	1296	1294.08	1.36	0	-4137	1306	1301	1293	1288	1280	1303	1290	769	388	500	950	1	1	153819262	1993	58.91	2.04	12	0.02	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1299	-0.23	20240102	1285	0.86	20240102	1920	-32.50	20230420	1225	5.80	20230817	1.93	N	032820	500	769 억		2096787	N	N	7142	N	00	N
94	20240104	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	3	2	0.23	849366396	657539	93.49	1293	1298	1285	1680	906	1293	1291.74	1.42	0	-81525	1303	1297	1292	1286	1281	1298	1287	769	387	500	950	1	1	153819262	1993	58.91	2.04	12	0.43	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1299	-0.23	20240102	1285	0.86	20240104	1920	-32.50	20230420	1225	5.80	20230817	1.96	N	032820	500	769 억		2178312	N	N	7142	N	00	N
95	20240104	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	1	2	0.08	735810679	569780	81.01	1293	1298	1285	1680	906	1293	1291.39	1.42	0	-95443	1303	1297	1292	1286	1281	1298	1287	769	387	500	950	1	1	153819262	1990	58.82	2.04	12	0.37	22.00	634.00	1920	20230420	-32.60	1225	20230817	5.63	1299	-0.38	20240102	1285	0.70	20240104	1920	-32.60	20230420	1225	5.63	20230817	1.96	N	032820	500	769 억		2178312	N	N	1444	N	00	N
96	20240104	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	2	2	0.15	604185392	468145	66.56	1293	1296	1285	1680	906	1293	1290.59	1.42	0	-98296	1303	1297	1292	1286	1281	1298	1287	769	387	500	950	1	1	153819262	1992	58.86	2.04	12	0.30	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1299	-0.31	20240102	1285	0.78	20240104	1920	-32.55	20230420	1225	5.71	20230817	1.96	N	032820	500	769 억		2178312	N	N	1444	N	00	N
97	20240104	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-1	5	-0.08	488808555	378919	53.87	1293	1294	1285	1680	906	1293	1290.01	1.42	0	-109576	1303	1297	1292	1286	1281	1298	1287	769	387	500	950	1	1	153819262	1987	58.73	2.04	12	0.25	22.00	634.00	1920	20230420	-32.71	1225	20230817	5.47	1299	-0.54	20240102	1285	0.54	20240104	1920	-32.71	20230420	1225	5.47	20230817	1.96	N	032820	500	769 억		2178312	N	N	1444	N	00	N
98	20240104	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-3	5	-0.23	425934576	330256	46.96	1293	1294	1285	1680	906	1293	1289.71	1.42	0	-113869	1303	1297	1292	1286	1281	1298	1287	769	387	500	950	1	1	153819262	1984	58.64	2.03	12	0.21	22.00	634.00	1920	20230420	-32.81	1225	20230817	5.31	1299	-0.69	20240102	1285	0.39	20240104	1920	-32.81	20230420	1225	5.31	20230817	1.96	N	032820	500	769 억		2178312	N	N	1444	N	00	N
99	20240104	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-4	5	-0.31	369121001	286150	40.68	1293	1294	1285	1680	906	1293	1289.96	1.42	0	-116053	1303	1297	1292	1286	1281	1298	1287	769	387	500	950	1	1	153819262	1983	58.59	2.03	12	0.19	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1299	-0.77	20240102	1285	0.31	20240104	1920	-32.86	20230420	1225	5.22	20230817	1.96	N	032820	500	769 억		2178312	N	N	1444	N	00	N
100	20240104	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-3	5	-0.23	197985219	153474	21.82	1293	1294	1285	1680	906	1293	1290.02	1.42	0	-38484	1303	1297	1292	1286	1281	1298	1287	769	387	500	950	1	1	153819262	1984	58.64	2.03	12	0.10	22.00	634.00	1920	20230420	-32.81	1225	20230817	5.31	1299	-0.69	20240102	1285	0.39	20240104	1920	-32.81	20230420	1225	5.31	20230817	1.96	N	032820	500	769 억		2178312	N	N	1444	N	00	N
101	20240104	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-2	5	-0.15	47930583	37168	5.28	1293	1293	1285	1680	906	1293	1289.56	1.42	0	-20476	1303	1297	1292	1286	1281	1298	1287	769	387	500	950	1	1	153819262	1986	58.68	2.04	12	0.02	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1299	-0.62	20240102	1285	0.47	20240104	1920	-32.76	20230420	1225	5.39	20230817	1.96	N	032820	500	769 억		2178312	N	N	1444	N	00	N
102	20240103	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	-4	5	-0.31	896682609	693901	117.87	1293	1298	1287	1686	908	1297	1292.23	1.44	0	-39294	1307	1301	1293	1287	1279	1305	1291	769	389	500	950	1	1	153819262	1989	58.77	2.04	12	0.45	22.00	634.00	1920	20230420	-32.66	1225	20230817	5.55	1299	-0.46	20240102	1285	0.62	20240102	1920	-32.66	20230420	1225	5.55	20230817	1.94	N	032820	500	769 억		2217473	N	N	1444	N	00	N
103	20240103	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-8	5	-0.62	852936881	660028	112.11	1293	1298	1287	1686	908	1297	1292.27	1.44	0	-37096	1307	1301	1293	1287	1279	1305	1291	769	389	500	950	1	1	153819262	1983	58.59	2.03	12	0.43	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1299	-0.77	20240102	1285	0.31	20240102	1920	-32.86	20230420	1225	5.22	20230817	1.94	N	032820	500	769 억		2217473	N	N	24	N	00	N
104	20240103	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-8	5	-0.62	706775160	546520	92.83	1293	1298	1288	1686	908	1297	1293.23	1.44	0	-50058	1307	1301	1293	1287	1279	1305	1291	769	389	500	950	1	1	153819262	1983	58.59	2.03	12	0.36	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1299	-0.77	20240102	1285	0.31	20240102	1920	-32.86	20230420	1225	5.22	20230817	1.94	N	032820	500	769 억		2217473	N	N	24	N	00	N
105	20240103	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-5	5	-0.39	532348579	411472	69.89	1293	1298	1291	1686	908	1297	1293.76	1.44	0	-41790	1307	1301	1293	1287	1279	1305	1291	769	389	500	950	1	1	153819262	1987	58.73	2.04	12	0.27	22.00	634.00	1920	20230420	-32.71	1225	20230817	5.47	1299	-0.54	20240102	1285	0.54	20240102	1920	-32.71	20230420	1225	5.47	20230817	1.94	N	032820	500	769 억		2217473	N	N	24	N	00	N
106	20240103	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-2	5	-0.15	392384854	303192	51.50	1293	1298	1291	1686	908	1297	1294.18	1.44	0	-12847	1307	1301	1293	1287	1279	1305	1291	769	389	500	950	1	1	153819262	1992	58.86	2.04	12	0.20	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1299	-0.31	20240102	1285	0.78	20240102	1920	-32.55	20230420	1225	5.71	20230817	1.94	N	032820	500	769 억		2217473	N	N	24	N	00	N
107	20240103	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-2	5	-0.15	354830162	274171	46.57	1293	1298	1291	1686	908	1297	1294.19	1.44	0	-12810	1307	1301	1293	1287	1279	1305	1291	769	389	500	950	1	1	153819262	1992	58.86	2.04	12	0.18	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1299	-0.31	20240102	1285	0.78	20240102	1920	-32.55	20230420	1225	5.71	20230817	1.94	N	032820	500	769 억		2217473	N	N	24	N	00	N
108	20240103	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-2	5	-0.15	215458450	166476	28.28	1293	1298	1291	1686	908	1297	1294.23	1.44	0	-5077	1307	1301	1293	1287	1279	1305	1291	769	389	500	950	1	1	153819262	1992	58.86	2.04	12	0.11	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1299	-0.31	20240102	1285	0.78	20240102	1920	-32.55	20230420	1225	5.71	20230817	1.94	N	032820	500	769 억		2217473	N	N	24	N	00	N
109	20240103	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	1	2	0.08	31504857	24348	4.14	1293	1298	1293	1686	908	1297	1293.91	1.44	0	5763	1307	1301	1293	1287	1279	1305	1291	769	389	500	950	1	1	153819262	1997	59.00	2.05	12	0.02	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1299	-0.08	20240102	1285	1.01	20240102	1920	-32.40	20230420	1225	5.96	20230817	1.94	N	032820	500	769 억		2217473	N	N	24	N	00	N
110	20240102	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	12	2	0.93	753753919	582418	136.14	1290	1299	1285	1670	900	1285	1294.18	1.31	0	182171	1295	1290	1280	1275	1265	1292	1277	769	385	500	950	1	1	153819262	1995	58.95	2.05	12	0.38	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1299	-0.15	20240102	1285	0.93	20240102	1920	-32.45	20230420	1225	5.88	20230817	1.96	N	032820	500	769 억		2021181	N	N	24	N	00	N
111	20240102	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	12	2	0.93	684079208	528718	123.59	1290	1299	1285	1670	900	1285	1293.85	1.31	0	177116	1295	1290	1280	1275	1265	1292	1277	769	385	500	950	1	1	153819262	1995	58.95	2.05	12	0.34	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1299	-0.15	20240102	1285	0.93	20240102	1920	-32.45	20230420	1225	5.88	20230817	1.96	N	032820	500	769 억		2021181	N	N	1468	N	00	N
112	20240102	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	12	2	0.93	553673251	428222	100.10	1290	1298	1285	1670	900	1285	1292.96	1.31	0	170634	1295	1290	1280	1275	1265	1292	1277	769	385	500	950	1	1	153819262	1995	58.95	2.05	12	0.28	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1298	-0.08	20240102	1285	0.93	20240102	1920	-32.45	20230420	1225	5.88	20230817	1.96	N	032820	500	769 억		2021181	N	N	1468	N	00	N
113	20240102	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	10	2	0.78	463287502	358489	83.80	1290	1297	1285	1670	900	1285	1292.33	1.31	0	156807	1295	1290	1280	1275	1265	1292	1277	769	385	500	950	1	1	153819262	1992	58.86	2.04	12	0.23	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1297	-0.15	20240102	1285	0.78	20240102	1920	-32.55	20230420	1225	5.71	20230817	1.96	N	032820	500	769 억		2021181	N	N	1468	N	00	N
114	20240102	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	11	2	0.86	402860174	311789	72.88	1290	1297	1285	1670	900	1285	1292.09	1.31	0	145422	1295	1290	1280	1275	1265	1292	1277	769	385	500	950	1	1	153819262	1993	58.91	2.04	12	0.20	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1297	-0.08	20240102	1285	0.86	20240102	1920	-32.50	20230420	1225	5.80	20230817	1.96	N	032820	500	769 억		2021181	N	N	1468	N	00	N
115	20240102	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	7	2	0.54	231794265	179656	42.00	1290	1294	1285	1670	900	1285	1290.21	1.31	0	70228	1295	1290	1280	1275	1265	1292	1277	769	385	500	950	1	1	153819262	1987	58.73	2.04	12	0.12	22.00	634.00	1920	20230420	-32.71	1225	20230817	5.47	1294	-0.15	20240102	1285	0.54	20240102	1920	-32.71	20230420	1225	5.47	20230817	1.96	N	032820	500	769 억		2021181	N	N	1468	N	00	N
116	20240102	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	0	3	0.00	34896924	27087	6.33	1290	1292	1285	1670	900	1285	1288.33	1.31	0	-2195	1295	1290	1280	1275	1265	1292	1277	769	385	500	950	1	1	153819262	1977	58.41	2.03	12	0.02	22.00	634.00	1920	20230420	-33.07	1225	20230817	4.90	1292	-0.54	20240102	1285	0.00	20240102	1920	-33.07	20230420	1225	4.90	20230817	1.96	N	032820	500	769 억		2021181	N	N	1468	N	00	N
117	20240102	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	0	3	0.00	0	0	0.00	0	0	0	1670	900	1285	0.00	1.31	0	0	1295	1290	1280	1275	1265	1292	1277	769	385	500	950	1	1	153819262	1977	58.41	2.03	12	0.00	22.00	634.00	1920	20230420	-33.07	1225	20230817	4.90	0	0.00	0	0	0.00	0	1920	-33.07	20230420	1225	4.90	20230817	1.96	N	032820	500	769 억		2021181	N	N	1468	N	00	N