KissMeData/069510/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	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-10	5	-0.12	44679380	5195	186.33	8590	8690	8500	11160	6020	8590	8600.46	55.81	0	42	8776	8682	8526	8432	8276	8730	8480	55	2570	500	6180	10	1	10910000	936	9.82	0.61	12	0.05	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9020	-4.88	20240102	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.00	N	069510	500	54 억		6089310	N	N	0	N	00	N
3	20240123	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	10	2	0.12	5424820	631	22.63	8590	8690	8500	11160	6020	8590	8597.18	55.81	0	10	8776	8682	8526	8432	8276	8730	8480	55	2570	500	6180	10	1	10910000	938	9.84	0.61	12	0.01	874.00	14009.00	9640	20231219	-10.79	6960	20230726	23.56	9020	-4.66	20240102	8250	4.24	20240119	9640	-10.79	20231219	6960	23.56	20230726	0.00	N	069510	500	54 억		6089310	N	N	0	N	00	N
4	20240123	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	30	2	0.35	3709460	432	15.49	8590	8620	8500	11160	6020	8590	8586.71	55.81	0	-22	8776	8682	8526	8432	8276	8730	8480	55	2570	500	6180	10	1	10910000	940	9.86	0.62	12	0.00	874.00	14009.00	9640	20231219	-10.58	6960	20230726	23.85	9020	-4.43	20240102	8250	4.48	20240119	9640	-10.58	20231219	6960	23.85	20230726	0.00	N	069510	500	54 억		6089310	N	N	0	N	00	N
5	20240123	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	0	3	0.00	506810	59	2.12	8590	8590	8590	11160	6020	8590	8590.00	55.81	0	-8	8776	8682	8526	8432	8276	8730	8480	55	2570	500	6180	10	1	10910000	937	9.83	0.61	12	0.00	874.00	14009.00	9640	20231219	-10.89	6960	20230726	23.42	9020	-4.77	20240102	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.00	N	069510	500	54 억		6089310	N	N	0	N	00	N
6	20240119	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	50	2	0.60	125092290	14911	87.61	8290	8640	8250	10800	5820	8310	8389.26	55.82	0	-492	8810	8560	8430	8180	8050	8495	8115	55	2490	500	5980	10	1	10910000	912	9.57	0.60	12	0.14	874.00	14009.00	9640	20231219	-13.28	6960	20230726	20.11	9020	-7.32	20240102	8250	1.33	20240119	9640	-13.28	20231219	6960	20.11	20230726	0.00	N	069510	500	54 억		6090045	N	N	0	N	00	N
7	20240119	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	120	2	1.44	121581010	14491	85.14	8290	8640	8250	10800	5820	8310	8390.10	55.82	0	-72	8810	8560	8430	8180	8050	8495	8115	55	2490	500	5980	10	1	10910000	920	9.65	0.60	12	0.13	874.00	14009.00	9640	20231219	-12.55	6960	20230726	21.12	9020	-6.54	20240102	8250	2.18	20240119	9640	-12.55	20231219	6960	21.12	20230726	0.00	N	069510	500	54 억		6090045	N	N	0	N	00	N
8	20240119	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	180	2	2.17	120224420	14330	84.20	8290	8640	8250	10800	5820	8310	8389.70	55.82	0	-12	8810	8560	8430	8180	8050	8495	8115	55	2490	500	5980	10	1	10910000	926	9.71	0.61	12	0.13	874.00	14009.00	9640	20231219	-11.93	6960	20230726	21.98	9020	-5.88	20240102	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.00	N	069510	500	54 억		6090045	N	N	0	N	00	N
9	20240119	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	50	2	0.60	119673770	14265	83.81	8290	8640	8250	10800	5820	8310	8389.33	55.82	0	25	8810	8560	8430	8180	8050	8495	8115	55	2490	500	5980	10	1	10910000	912	9.57	0.60	12	0.13	874.00	14009.00	9640	20231219	-13.28	6960	20230726	20.11	9020	-7.32	20240102	8250	1.33	20240119	9640	-13.28	20231219	6960	20.11	20230726	0.00	N	069510	500	54 억		6090045	N	N	0	N	00	N
10	20240119	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	190	2	2.29	110785490	13214	77.64	8290	8640	8250	10800	5820	8310	8383.95	55.82	0	286	8810	8560	8430	8180	8050	8495	8115	55	2490	500	5980	10	1	10910000	927	9.73	0.61	12	0.12	874.00	14009.00	9640	20231219	-11.83	6960	20230726	22.13	9020	-5.76	20240102	8250	3.03	20240119	9640	-11.83	20231219	6960	22.13	20230726	0.00	N	069510	500	54 억		6090045	N	N	0	N	00	N
11	20240119	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	180	2	2.17	101581520	12129	71.26	8290	8640	8250	10800	5820	8310	8375.09	55.82	0	904	8810	8560	8430	8180	8050	8495	8115	55	2490	500	5980	10	1	10910000	926	9.71	0.61	12	0.11	874.00	14009.00	9640	20231219	-11.93	6960	20230726	21.98	9020	-5.88	20240102	8250	2.91	20240119	9640	-11.93	20231219	6960	21.98	20230726	0.00	N	069510	500	54 억		6090045	N	N	0	N	00	N
12	20240119	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	120	2	1.44	95665520	11434	67.18	8290	8640	8250	10800	5820	8310	8366.76	55.82	0	856	8810	8560	8430	8180	8050	8495	8115	55	2490	500	5980	10	1	10910000	920	9.65	0.60	12	0.10	874.00	14009.00	9640	20231219	-12.55	6960	20230726	21.12	9020	-6.54	20240102	8250	2.18	20240119	9640	-12.55	20231219	6960	21.12	20230726	0.00	N	069510	500	54 억		6090045	N	N	0	N	00	N
13	20240119	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	20	2	0.24	4494710	542	3.18	8290	8470	8290	10800	5820	8310	8292.82	55.82	0	-59	8810	8560	8430	8180	8050	8495	8115	55	2490	500	5980	10	1	10910000	909	9.53	0.59	12	0.00	874.00	14009.00	9640	20231219	-13.59	6960	20230726	19.68	9020	-7.65	20240102	8290	0.48	20240119	9640	-13.59	20231219	6960	19.68	20230726	0.00	N	069510	500	54 억		6090045	N	N	0	N	00	N
14	20240118	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-260	5	-3.03	143280610	17020	211.56	8570	8680	8300	11140	6000	8570	8421.65	55.82	0	-1376	8890	8730	8580	8420	8270	8810	8500	55	2570	500	6170	10	1	10910000	907	9.51	0.59	12	0.16	874.00	14009.00	9640	20231219	-13.80	6960	20230726	19.40	9020	-7.87	20240102	8300	0.12	20240118	9640	-13.80	20231219	6960	19.40	20230726	0.00	N	069510	500	54 억		6090391	N	N	0	N	00	N
15	20240118	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-170	5	-1.98	129966460	15419	191.66	8570	8680	8300	11140	6000	8570	8428.98	55.82	0	-448	8890	8730	8580	8420	8270	8810	8500	55	2570	500	6170	10	1	10910000	916	9.61	0.60	12	0.14	874.00	14009.00	9640	20231219	-12.86	6960	20230726	20.69	9020	-6.87	20240102	8300	1.20	20240118	9640	-12.86	20231219	6960	20.69	20230726	0.00	N	069510	500	54 억		6090391	N	N	0	N	00	N
16	20240118	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-170	5	-1.98	81474800	9608	119.43	8570	8680	8390	11140	6000	8570	8479.89	55.82	0	-797	8890	8730	8580	8420	8270	8810	8500	55	2570	500	6170	10	1	10910000	916	9.61	0.60	12	0.09	874.00	14009.00	9640	20231219	-12.86	6960	20230726	20.69	9020	-6.87	20240102	8330	0.84	20240105	9640	-12.86	20231219	6960	20.69	20230726	0.00	N	069510	500	54 억		6090391	N	N	0	N	00	N
17	20240118	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-100	5	-1.17	71179090	8387	104.25	8570	8680	8390	11140	6000	8570	8486.84	55.82	0	-773	8890	8730	8580	8420	8270	8810	8500	55	2570	500	6170	10	1	10910000	924	9.69	0.60	12	0.08	874.00	14009.00	9640	20231219	-12.14	6960	20230726	21.70	9020	-6.10	20240102	8330	1.68	20240105	9640	-12.14	20231219	6960	21.70	20230726	0.00	N	069510	500	54 억		6090391	N	N	0	N	00	N
18	20240118	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-170	5	-1.98	67094940	7906	98.27	8570	8680	8390	11140	6000	8570	8486.58	55.82	0	-493	8890	8730	8580	8420	8270	8810	8500	55	2570	500	6170	10	1	10910000	916	9.61	0.60	12	0.07	874.00	14009.00	9640	20231219	-12.86	6960	20230726	20.69	9020	-6.87	20240102	8330	0.84	20240105	9640	-12.86	20231219	6960	20.69	20230726	0.00	N	069510	500	54 억		6090391	N	N	0	N	00	N
19	20240118	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-150	5	-1.75	60825940	7164	89.05	8570	8680	8420	11140	6000	8570	8490.50	55.82	0	-155	8890	8730	8580	8420	8270	8810	8500	55	2570	500	6170	10	1	10910000	919	9.63	0.60	12	0.07	874.00	14009.00	9640	20231219	-12.66	6960	20230726	20.98	9020	-6.65	20240102	8330	1.08	20240105	9640	-12.66	20231219	6960	20.98	20230726	0.00	N	069510	500	54 억		6090391	N	N	0	N	00	N
20	20240118	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-50	5	-0.58	9279570	1089	13.54	8570	8680	8480	11140	6000	8570	8521.18	55.82	0	-39	8890	8730	8580	8420	8270	8810	8500	55	2570	500	6170	10	1	10910000	930	9.75	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.62	6960	20230726	22.41	9020	-5.54	20240102	8330	2.28	20240105	9640	-11.62	20231219	6960	22.41	20230726	0.00	N	069510	500	54 억		6090391	N	N	0	N	00	N
21	20240118	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	0	3	0.00	442390	52	0.65	8570	8570	8480	11140	6000	8570	8507.50	55.82	0	-19	8890	8730	8580	8420	8270	8810	8500	55	2570	500	6170	10	1	10910000	935	9.81	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.10	6960	20230726	23.13	9020	-4.99	20240102	8330	2.88	20240105	9640	-11.10	20231219	6960	23.13	20230726	0.00	N	069510	500	54 억		6090391	N	N	0	N	00	N
22	20240117	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	20	2	0.23	69611310	8045	84.83	8500	8740	8430	11110	5990	8550	8652.74	55.85	0	-2487	8763	8656	8603	8496	8443	8630	8470	55	2560	500	6150	10	1	10910000	935	9.81	0.61	12	0.07	874.00	14009.00	9640	20231219	-11.10	6960	20230726	23.13	9020	-4.99	20240102	8330	2.88	20240105	9640	-11.10	20231219	6960	23.13	20230726	0.00	N	069510	500	54 억		6093624	N	N	0	N	00	N
23	20240117	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	66690780	7706	81.25	8500	8740	8430	11110	5990	8550	8654.40	55.85	0	-2366	8763	8656	8603	8496	8443	8630	8470	55	2560	500	6150	10	1	10910000	933	9.78	0.61	12	0.07	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9020	-5.21	20240102	8330	2.64	20240105	9640	-11.31	20231219	6960	22.84	20230726	0.00	N	069510	500	54 억		6093624	N	N	0	N	00	N
24	20240117	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	50	2	0.58	66286850	7659	80.76	8500	8740	8430	11110	5990	8550	8654.77	55.85	0	-2340	8763	8656	8603	8496	8443	8630	8470	55	2560	500	6150	10	1	10910000	938	9.84	0.61	12	0.07	874.00	14009.00	9640	20231219	-10.79	6960	20230726	23.56	9020	-4.66	20240102	8330	3.24	20240105	9640	-10.79	20231219	6960	23.56	20230726	0.00	N	069510	500	54 억		6093624	N	N	0	N	00	N
25	20240117	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	64283900	7426	78.30	8500	8740	8430	11110	5990	8550	8656.60	55.85	0	-2358	8763	8656	8603	8496	8443	8630	8470	55	2560	500	6150	10	1	10910000	933	9.78	0.61	12	0.07	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9020	-5.21	20240102	8330	2.64	20240105	9640	-11.31	20231219	6960	22.84	20230726	0.00	N	069510	500	54 억		6093624	N	N	0	N	00	N
26	20240117	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	120	2	1.40	60655900	7003	73.84	8500	8740	8430	11110	5990	8550	8661.42	55.85	0	-2223	8763	8656	8603	8496	8443	8630	8470	55	2560	500	6150	10	1	10910000	946	9.92	0.62	12	0.06	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9020	-3.88	20240102	8330	4.08	20240105	9640	-10.06	20231219	6960	24.57	20230726	0.00	N	069510	500	54 억		6093624	N	N	0	N	00	N
27	20240117	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	130	2	1.52	48407220	5569	58.72	8500	8740	8470	11110	5990	8550	8692.26	55.85	0	-2202	8763	8656	8603	8496	8443	8630	8470	55	2560	500	6150	10	1	10910000	947	9.93	0.62	12	0.05	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9020	-3.77	20240102	8330	4.20	20240105	9640	-9.96	20231219	6960	24.71	20230726	0.00	N	069510	500	54 억		6093624	N	N	0	N	00	N
28	20240117	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	140	2	1.64	46923320	5398	56.92	8500	8740	8470	11110	5990	8550	8692.72	55.85	0	-2175	8763	8656	8603	8496	8443	8630	8470	55	2560	500	6150	10	1	10910000	948	9.94	0.62	12	0.05	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9020	-3.66	20240102	8330	4.32	20240105	9640	-9.85	20231219	6960	24.86	20230726	0.00	N	069510	500	54 억		6093624	N	N	0	N	00	N
29	20240117	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	42660	5	0.05	8500	8540	8500	11110	5990	8550	8532.00	55.85	0	-4	8763	8656	8603	8496	8443	8630	8470	55	2560	500	6150	10	1	10910000	932	9.77	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9020	-5.32	20240102	8330	2.52	20240105	9640	-11.41	20231219	6960	22.70	20230726	0.00	N	069510	500	54 억		6093624	N	N	0	N	00	N
30	20240116	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-100	5	-1.16	82012650	9483	214.06	8710	8710	8550	11240	6060	8650	8648.39	55.86	0	-1124	8883	8766	8603	8486	8323	8825	8545	55	2590	500	6220	10	1	10910000	933	9.78	0.61	12	0.09	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9020	-5.21	20240102	8330	2.64	20240105	9640	-11.31	20231219	6960	22.84	20230726	0.00	N	069510	500	54 억		6094396	N	N	0	N	00	N
31	20240116	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	20	2	0.23	78137600	9030	203.84	8710	8710	8590	11240	6060	8650	8653.11	55.86	0	-693	8883	8766	8603	8486	8323	8825	8545	55	2590	500	6220	10	1	10910000	946	9.92	0.62	12	0.08	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9020	-3.88	20240102	8330	4.08	20240105	9640	-10.06	20231219	6960	24.57	20230726	0.00	N	069510	500	54 억		6094396	N	N	0	N	00	N
32	20240116	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-20	5	-0.23	73768270	8524	192.42	8710	8710	8610	11240	6060	8650	8654.18	55.86	0	-505	8883	8766	8603	8486	8323	8825	8545	55	2590	500	6220	10	1	10910000	942	9.87	0.62	12	0.08	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9020	-4.32	20240102	8330	3.60	20240105	9640	-10.48	20231219	6960	23.99	20230726	0.00	N	069510	500	54 억		6094396	N	N	0	N	00	N
33	20240116	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	20	2	0.23	73586790	8503	191.94	8710	8710	8610	11240	6060	8650	8654.21	55.86	0	-503	8883	8766	8603	8486	8323	8825	8545	55	2590	500	6220	10	1	10910000	946	9.92	0.62	12	0.08	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9020	-3.88	20240102	8330	4.08	20240105	9640	-10.06	20231219	6960	24.57	20230726	0.00	N	069510	500	54 억		6094396	N	N	0	N	00	N
34	20240116	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-20	5	-0.23	73560780	8500	191.87	8710	8710	8610	11240	6060	8650	8654.21	55.86	0	-503	8883	8766	8603	8486	8323	8825	8545	55	2590	500	6220	10	1	10910000	942	9.87	0.62	12	0.08	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9020	-4.32	20240102	8330	3.60	20240105	9640	-10.48	20231219	6960	23.99	20230726	0.00	N	069510	500	54 억		6094396	N	N	0	N	00	N
35	20240116	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	60	2	0.69	36013900	4140	93.45	8710	8710	8610	11240	6060	8650	8699.01	55.86	0	-563	8883	8766	8603	8486	8323	8825	8545	55	2590	500	6220	10	1	10910000	950	9.97	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.65	6960	20230726	25.14	9020	-3.44	20240102	8330	4.56	20240105	9640	-9.65	20231219	6960	25.14	20230726	0.00	N	069510	500	54 억		6094396	N	N	0	N	00	N
36	20240116	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	10	2	0.12	35538130	4085	92.21	8710	8710	8650	11240	6060	8650	8699.66	55.86	0	-515	8883	8766	8603	8486	8323	8825	8545	55	2590	500	6220	10	1	10910000	945	9.91	0.62	12	0.04	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9020	-3.99	20240102	8330	3.96	20240105	9640	-10.17	20231219	6960	24.43	20230726	0.00	N	069510	500	54 억		6094396	N	N	0	N	00	N
37	20240116	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	50	2	0.58	43520	5	0.11	8710	8710	8700	11240	6060	8650	8704.00	55.86	0	-3	8883	8766	8603	8486	8323	8825	8545	55	2590	500	6220	10	1	10910000	949	9.95	0.62	12	0.00	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9020	-3.55	20240102	8330	4.44	20240105	9640	-9.75	20231219	6960	25.00	20230726	0.00	N	069510	500	54 억		6094396	N	N	0	N	00	N
38	20240115	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	60	2	0.70	38134050	4430	54.82	8440	8720	8440	11160	6020	8590	8608.14	55.87	0	-1209	8763	8676	8593	8506	8423	8720	8550	55	2570	500	6180	10	1	10910000	944	9.90	0.62	12	0.04	874.00	14009.00	9640	20231219	-10.27	6960	20230726	24.28	9020	-4.10	20240102	8330	3.84	20240105	9640	-10.27	20231219	6960	24.28	20230726	0.00	N	069510	500	54 억		6095605	N	N	0	N	00	N
39	20240115	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	90	2	1.05	36728160	4267	52.80	8440	8720	8440	11160	6020	8590	8607.49	55.87	0	-1085	8763	8676	8593	8506	8423	8720	8550	55	2570	500	6180	10	1	10910000	947	9.93	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9020	-3.77	20240102	8330	4.20	20240105	9640	-9.96	20231219	6960	24.71	20230726	0.00	N	069510	500	54 억		6095605	N	N	0	N	00	N
40	20240115	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	110	2	1.28	28572630	3329	41.20	8440	8720	8440	11160	6020	8590	8582.95	55.87	0	-388	8763	8676	8593	8506	8423	8720	8550	55	2570	500	6180	10	1	10910000	949	9.95	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9020	-3.55	20240102	8330	4.44	20240105	9640	-9.75	20231219	6960	25.00	20230726	0.00	N	069510	500	54 억		6095605	N	N	0	N	00	N
41	20240115	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	100	2	1.16	24625860	2871	35.53	8440	8720	8440	11160	6020	8590	8577.45	55.87	0	-383	8763	8676	8593	8506	8423	8720	8550	55	2570	500	6180	10	1	10910000	948	9.94	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9020	-3.66	20240102	8330	4.32	20240105	9640	-9.85	20231219	6960	24.86	20230726	0.00	N	069510	500	54 억		6095605	N	N	0	N	00	N
42	20240115	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	100	2	1.16	23296290	2718	33.63	8440	8720	8440	11160	6020	8590	8571.11	55.87	0	-272	8763	8676	8593	8506	8423	8720	8550	55	2570	500	6180	10	1	10910000	948	9.94	0.62	12	0.02	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9020	-3.66	20240102	8330	4.32	20240105	9640	-9.85	20231219	6960	24.86	20230726	0.00	N	069510	500	54 억		6095605	N	N	0	N	00	N
43	20240115	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	110	2	1.28	19355290	2264	28.02	8440	8720	8440	11160	6020	8590	8549.16	55.87	0	-77	8763	8676	8593	8506	8423	8720	8550	55	2570	500	6180	10	1	10910000	949	9.95	0.62	12	0.02	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9020	-3.55	20240102	8330	4.44	20240105	9640	-9.75	20231219	6960	25.00	20230726	0.00	N	069510	500	54 억		6095605	N	N	0	N	00	N
44	20240115	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	0	3	0.00	16106340	1887	23.35	8440	8590	8440	11160	6020	8590	8535.42	55.87	0	-71	8763	8676	8593	8506	8423	8720	8550	55	2570	500	6180	10	1	10910000	937	9.83	0.61	12	0.02	874.00	14009.00	9640	20231219	-10.89	6960	20230726	23.42	9020	-4.77	20240102	8330	3.12	20240105	9640	-10.89	20231219	6960	23.42	20230726	0.00	N	069510	500	54 억		6095605	N	N	0	N	00	N
45	20240115	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-50	5	-0.58	3372760	399	4.94	8440	8540	8440	11160	6020	8590	8453.03	55.87	0	30	8763	8676	8593	8506	8423	8720	8550	55	2570	500	6180	10	1	10910000	932	9.77	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9020	-5.32	20240102	8330	2.52	20240105	9640	-11.41	20231219	6960	22.70	20230726	0.00	N	069510	500	54 억		6095605	N	N	0	N	00	N
46	20240112	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-40	5	-0.46	69130250	8081	177.60	8510	8680	8510	11210	6050	8630	8554.67	55.88	0	-792	8816	8722	8666	8572	8516	8770	8620	55	2580	500	6210	10	1	10910000	937	9.83	0.61	12	0.07	874.00	14009.00	9640	20231219	-10.89	6960	20230726	23.42	9020	-4.77	20240102	8330	3.12	20240105	9640	-10.89	20231219	6960	23.42	20230726	0.00	N	069510	500	54 억		6096938	N	N	0	N	00	N
47	20240112	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-90	5	-1.04	66523340	7776	170.90	8510	8680	8510	11210	6050	8630	8554.96	55.88	0	-685	8816	8722	8666	8572	8516	8770	8620	55	2580	500	6210	10	1	10910000	932	9.77	0.61	12	0.07	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9020	-5.32	20240102	8330	2.52	20240105	9640	-11.41	20231219	6960	22.70	20230726	0.00	N	069510	500	54 억		6096938	N	N	0	N	00	N
48	20240112	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-80	5	-0.93	58346750	6819	149.87	8510	8680	8510	11210	6050	8630	8556.50	55.88	0	-669	8816	8722	8666	8572	8516	8770	8620	55	2580	500	6210	10	1	10910000	933	9.78	0.61	12	0.06	874.00	14009.00	9640	20231219	-11.31	6960	20230726	22.84	9020	-5.21	20240102	8330	2.64	20240105	9640	-11.31	20231219	6960	22.84	20230726	0.00	N	069510	500	54 억		6096938	N	N	0	N	00	N
49	20240112	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-60	5	-0.70	11209400	1307	28.73	8510	8680	8510	11210	6050	8630	8576.43	55.88	0	-418	8816	8722	8666	8572	8516	8770	8620	55	2580	500	6210	10	1	10910000	935	9.81	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.10	6960	20230726	23.13	9020	-4.99	20240102	8330	2.88	20240105	9640	-11.10	20231219	6960	23.13	20230726	0.00	N	069510	500	54 억		6096938	N	N	0	N	00	N
50	20240112	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-50	5	-0.58	8396210	979	21.52	8510	8680	8510	11210	6050	8630	8576.31	55.88	0	-252	8816	8722	8666	8572	8516	8770	8620	55	2580	500	6210	10	1	10910000	936	9.82	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9020	-4.88	20240102	8330	3.00	20240105	9640	-11.00	20231219	6960	23.28	20230726	0.00	N	069510	500	54 억		6096938	N	N	0	N	00	N
51	20240112	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-60	5	-0.70	7195220	839	18.44	8510	8680	8510	11210	6050	8630	8575.95	55.88	0	-190	8816	8722	8666	8572	8516	8770	8620	55	2580	500	6210	10	1	10910000	935	9.81	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.10	6960	20230726	23.13	9020	-4.99	20240102	8330	2.88	20240105	9640	-11.10	20231219	6960	23.13	20230726	0.00	N	069510	500	54 억		6096938	N	N	0	N	00	N
52	20240112	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	40	2	0.46	5667420	662	14.55	8510	8670	8510	11210	6050	8630	8561.06	55.88	0	-121	8816	8722	8666	8572	8516	8770	8620	55	2580	500	6210	10	1	10910000	946	9.92	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9020	-3.88	20240102	8330	4.08	20240105	9640	-10.06	20231219	6960	24.57	20230726	0.00	N	069510	500	54 억		6096938	N	N	0	N	00	N
53	20240112	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-90	5	-1.04	1047390	123	2.70	8510	8630	8510	11210	6050	8630	8515.37	55.88	0	-13	8816	8722	8666	8572	8516	8770	8620	55	2580	500	6210	10	1	10910000	932	9.77	0.61	12	0.00	874.00	14009.00	9640	20231219	-11.41	6960	20230726	22.70	9020	-5.32	20240102	8330	2.52	20240105	9640	-11.41	20231219	6960	22.70	20230726	0.00	N	069510	500	54 억		6096938	N	N	0	N	00	N
54	20240111	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-100	5	-1.15	39422860	4550	57.10	8610	8760	8610	11340	6120	8730	8664.36	55.89	0	-344	9063	8896	8633	8466	8203	8980	8550	55	2610	500	6280	10	1	10910000	942	9.87	0.62	12	0.04	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9020	-4.32	20240102	8330	3.60	20240105	9640	-10.48	20231219	6960	23.99	20230726	0.00	N	069510	500	54 억		6097575	N	N	0	N	00	N
55	20240111	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-90	5	-1.03	35423610	4087	51.29	8610	8760	8610	11340	6120	8730	8667.39	55.89	0	-31	9063	8896	8633	8466	8203	8980	8550	55	2610	500	6280	10	1	10910000	943	9.89	0.62	12	0.04	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9020	-4.21	20240102	8330	3.72	20240105	9640	-10.37	20231219	6960	24.14	20230726	0.00	N	069510	500	54 억		6097575	N	N	0	N	00	N
56	20240111	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-90	5	-1.03	34377830	3966	49.77	8610	8760	8610	11340	6120	8730	8668.14	55.89	0	-31	9063	8896	8633	8466	8203	8980	8550	55	2610	500	6280	10	1	10910000	943	9.89	0.62	12	0.04	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9020	-4.21	20240102	8330	3.72	20240105	9640	-10.37	20231219	6960	24.14	20230726	0.00	N	069510	500	54 억		6097575	N	N	0	N	00	N
57	20240111	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-90	5	-1.03	33332390	3845	48.25	8610	8760	8610	11340	6120	8730	8669.02	55.89	0	-31	9063	8896	8633	8466	8203	8980	8550	55	2610	500	6280	10	1	10910000	943	9.89	0.62	12	0.04	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9020	-4.21	20240102	8330	3.72	20240105	9640	-10.37	20231219	6960	24.14	20230726	0.00	N	069510	500	54 억		6097575	N	N	0	N	00	N
58	20240111	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-90	5	-1.03	22087650	2543	31.91	8610	8760	8610	11340	6120	8730	8685.67	55.89	0	-610	9063	8896	8633	8466	8203	8980	8550	55	2610	500	6280	10	1	10910000	943	9.89	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9020	-4.21	20240102	8330	3.72	20240105	9640	-10.37	20231219	6960	24.14	20230726	0.00	N	069510	500	54 억		6097575	N	N	0	N	00	N
59	20240111	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-90	5	-1.03	19834130	2282	28.64	8610	8760	8610	11340	6120	8730	8691.56	55.89	0	-566	9063	8896	8633	8466	8203	8980	8550	55	2610	500	6280	10	1	10910000	943	9.89	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9020	-4.21	20240102	8330	3.72	20240105	9640	-10.37	20231219	6960	24.14	20230726	0.00	N	069510	500	54 억		6097575	N	N	0	N	00	N
60	20240111	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-70	5	-0.80	11465050	1315	16.50	8610	8760	8610	11340	6120	8730	8718.67	55.89	0	-548	9063	8896	8633	8466	8203	8980	8550	55	2610	500	6280	10	1	10910000	945	9.91	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9020	-3.99	20240102	8330	3.96	20240105	9640	-10.17	20231219	6960	24.43	20230726	0.00	N	069510	500	54 억		6097575	N	N	0	N	00	N
61	20240111	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-100	5	-1.15	1428370	165	2.07	8610	8760	8610	11340	6120	8730	8656.79	55.89	0	-23	9063	8896	8633	8466	8203	8980	8550	55	2610	500	6280	10	1	10910000	942	9.87	0.62	12	0.00	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9020	-4.32	20240102	8330	3.60	20240105	9640	-10.48	20231219	6960	23.99	20230726	0.00	N	069510	500	54 억		6097575	N	N	0	N	00	N
62	20240110	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	40	2	0.46	69502050	7969	71.54	8710	8800	8370	11290	6090	8690	8721.55	55.92	0	-3009	9076	8882	8706	8512	8336	8795	8425	55	2600	500	6250	10	1	10910000	952	9.99	0.62	12	0.07	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9020	-3.22	20240102	8330	4.80	20240105	9640	-9.44	20231219	6960	25.43	20230726	0.00	N	069510	500	54 억		6100584	N	N	0	N	00	N
63	20240110	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-80	5	-0.92	60374290	6920	62.12	8710	8800	8370	11290	6090	8690	8724.61	55.92	0	-2781	9076	8882	8706	8512	8336	8795	8425	55	2600	500	6250	10	1	10910000	939	9.85	0.61	12	0.06	874.00	14009.00	9640	20231219	-10.68	6960	20230726	23.71	9020	-4.55	20240102	8330	3.36	20240105	9640	-10.68	20231219	6960	23.71	20230726	0.00	N	069510	500	54 억		6100584	N	N	0	N	00	N
64	20240110	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	0	3	0.00	54768330	6270	56.29	8710	8800	8370	11290	6090	8690	8734.98	55.92	0	-2802	9076	8882	8706	8512	8336	8795	8425	55	2600	500	6250	10	1	10910000	948	9.94	0.62	12	0.06	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9020	-3.66	20240102	8330	4.32	20240105	9640	-9.85	20231219	6960	24.86	20230726	0.00	N	069510	500	54 억		6100584	N	N	0	N	00	N
65	20240110	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-10	5	-0.12	53379210	6110	54.85	8710	8800	8370	11290	6090	8690	8736.37	55.92	0	-2794	9076	8882	8706	8512	8336	8795	8425	55	2600	500	6250	10	1	10910000	947	9.93	0.62	12	0.06	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9020	-3.77	20240102	8330	4.20	20240105	9640	-9.96	20231219	6960	24.71	20230726	0.00	N	069510	500	54 억		6100584	N	N	0	N	00	N
66	20240110	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	40	2	0.46	40393210	4599	41.29	8710	8800	8690	11290	6090	8690	8783.04	55.92	0	-2673	9076	8882	8706	8512	8336	8795	8425	55	2600	500	6250	10	1	10910000	952	9.99	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9020	-3.22	20240102	8330	4.80	20240105	9640	-9.44	20231219	6960	25.43	20230726	0.00	N	069510	500	54 억		6100584	N	N	0	N	00	N
67	20240110	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	10	2	0.12	38830640	4420	39.68	8710	8800	8690	11290	6090	8690	8785.21	55.92	0	-2659	9076	8882	8706	8512	8336	8795	8425	55	2600	500	6250	10	1	10910000	949	9.95	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9020	-3.55	20240102	8330	4.44	20240105	9640	-9.75	20231219	6960	25.00	20230726	0.00	N	069510	500	54 억		6100584	N	N	0	N	00	N
68	20240110	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	10	2	0.12	38369610	4367	39.20	8710	8800	8690	11290	6090	8690	8786.26	55.92	0	-2625	9076	8882	8706	8512	8336	8795	8425	55	2600	500	6250	10	1	10910000	949	9.95	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9020	-3.55	20240102	8330	4.44	20240105	9640	-9.75	20231219	6960	25.00	20230726	0.00	N	069510	500	54 억		6100584	N	N	0	N	00	N
69	20240110	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	110	2	1.27	1000340	114	1.02	8710	8800	8690	11290	6090	8690	8774.91	55.92	0	-8	9076	8882	8706	8512	8336	8795	8425	55	2600	500	6250	10	1	10910000	960	10.07	0.63	12	0.00	874.00	14009.00	9640	20231219	-8.71	6960	20230726	26.44	9020	-2.44	20240102	8330	5.64	20240105	9640	-8.71	20231219	6960	26.44	20230726	0.00	N	069510	500	54 억		6100584	N	N	0	N	00	N
70	20240109	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-50	5	-0.57	95941800	11139	159.45	8740	8900	8530	11360	6120	8740	8613.14	55.93	0	-1167	9006	8872	8606	8472	8206	8940	8540	55	2620	500	6290	10	1	10910000	948	9.94	0.62	12	0.10	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9020	-3.66	20240102	8330	4.32	20240105	9640	-9.85	20231219	6960	24.86	20230726	0.00	N	069510	500	54 억		6101751	N	N	0	N	00	N
71	20240109	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-70	5	-0.80	92997320	10799	154.58	8740	8900	8530	11360	6120	8740	8611.66	55.93	0	-880	9006	8872	8606	8472	8206	8940	8540	55	2620	500	6290	10	1	10910000	946	9.92	0.62	12	0.10	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9020	-3.88	20240102	8330	4.08	20240105	9640	-10.06	20231219	6960	24.57	20230726	0.00	N	069510	500	54 억		6101751	N	N	0	N	00	N
72	20240109	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-90	5	-1.03	19542420	2257	32.31	8740	8900	8530	11360	6120	8740	8658.58	55.93	0	-631	9006	8872	8606	8472	8206	8940	8540	55	2620	500	6290	10	1	10910000	944	9.90	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.27	6960	20230726	24.28	9020	-4.10	20240102	8330	3.84	20240105	9640	-10.27	20231219	6960	24.28	20230726	0.00	N	069510	500	54 억		6101751	N	N	0	N	00	N
73	20240109	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-110	5	-1.26	15016300	1733	24.81	8740	8900	8530	11360	6120	8740	8664.92	55.93	0	-518	9006	8872	8606	8472	8206	8940	8540	55	2620	500	6290	10	1	10910000	942	9.87	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9020	-4.32	20240102	8330	3.60	20240105	9640	-10.48	20231219	6960	23.99	20230726	0.00	N	069510	500	54 억		6101751	N	N	0	N	00	N
74	20240109	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-80	5	-0.92	13891020	1603	22.95	8740	8900	8530	11360	6120	8740	8665.64	55.93	0	-506	9006	8872	8606	8472	8206	8940	8540	55	2620	500	6290	10	1	10910000	945	9.91	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9020	-3.99	20240102	8330	3.96	20240105	9640	-10.17	20231219	6960	24.43	20230726	0.00	N	069510	500	54 억		6101751	N	N	0	N	00	N
75	20240109	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-30	5	-0.34	13051400	1506	21.56	8740	8900	8530	11360	6120	8740	8666.27	55.93	0	-485	9006	8872	8606	8472	8206	8940	8540	55	2620	500	6290	10	1	10910000	950	9.97	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.65	6960	20230726	25.14	9020	-3.44	20240102	8330	4.56	20240105	9640	-9.65	20231219	6960	25.14	20230726	0.00	N	069510	500	54 억		6101751	N	N	0	N	00	N
76	20240109	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-160	5	-1.83	8622340	990	14.17	8740	8900	8580	11360	6120	8740	8709.43	55.93	0	-365	9006	8872	8606	8472	8206	8940	8540	55	2620	500	6290	10	1	10910000	936	9.82	0.61	12	0.01	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9020	-4.88	20240102	8330	3.00	20240105	9640	-11.00	20231219	6960	23.28	20230726	0.00	N	069510	500	54 억		6101751	N	N	0	N	00	N
77	20240109	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	30	2	0.34	4128870	472	6.76	8740	8900	8690	11360	6120	8740	8747.61	55.93	0	-5	9006	8872	8606	8472	8206	8940	8540	55	2620	500	6290	10	1	10910000	957	10.03	0.63	12	0.00	874.00	14009.00	9640	20231219	-9.02	6960	20230726	26.01	9020	-2.77	20240102	8330	5.28	20240105	9640	-9.02	20231219	6960	26.01	20230726	0.00	N	069510	500	54 억		6101751	N	N	0	N	00	N
78	20240108	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	400	2	4.80	53988700	6369	47.74	8430	8740	8340	10840	5840	8340	8463.51	55.92	0	618	8746	8542	8436	8232	8126	8490	8180	55	2500	500	6000	10	1	10910000	954	10.00	0.62	12	0.06	874.00	14009.00	9640	20231219	-9.34	6960	20230726	25.57	9020	-3.10	20240102	8330	4.92	20240105	9640	-9.34	20231219	6960	25.57	20230726	0.00	N	069510	500	54 억		6101133	N	N	0	N	00	N
79	20240108	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	110	2	1.32	40156860	4768	35.74	8430	8450	8340	10840	5840	8340	8422.16	55.92	0	591	8746	8542	8436	8232	8126	8490	8180	55	2500	500	6000	10	1	10910000	922	9.67	0.60	12	0.04	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9020	-6.32	20240102	8330	1.44	20240105	9640	-12.34	20231219	6960	21.41	20230726	0.00	N	069510	500	54 억		6101133	N	N	0	N	00	N
80	20240108	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	110	2	1.32	37893500	4500	33.73	8430	8450	8340	10840	5840	8340	8420.78	55.92	0	461	8746	8542	8436	8232	8126	8490	8180	55	2500	500	6000	10	1	10910000	922	9.67	0.60	12	0.04	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9020	-6.32	20240102	8330	1.44	20240105	9640	-12.34	20231219	6960	21.41	20230726	0.00	N	069510	500	54 억		6101133	N	N	0	N	00	N
81	20240108	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	110	2	1.32	37361350	4437	33.26	8430	8450	8340	10840	5840	8340	8420.41	55.92	0	453	8746	8542	8436	8232	8126	8490	8180	55	2500	500	6000	10	1	10910000	922	9.67	0.60	12	0.04	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9020	-6.32	20240102	8330	1.44	20240105	9640	-12.34	20231219	6960	21.41	20230726	0.00	N	069510	500	54 억		6101133	N	N	0	N	00	N
82	20240108	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	60	2	0.72	32309350	3838	28.77	8430	8450	8340	10840	5840	8340	8418.28	55.92	0	108	8746	8542	8436	8232	8126	8490	8180	55	2500	500	6000	10	1	10910000	916	9.61	0.60	12	0.04	874.00	14009.00	9640	20231219	-12.86	6960	20230726	20.69	9020	-6.87	20240102	8330	0.84	20240105	9640	-12.86	20231219	6960	20.69	20230726	0.00	N	069510	500	54 억		6101133	N	N	0	N	00	N
83	20240108	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	90	2	1.08	25404690	3016	22.61	8430	8450	8340	10840	5840	8340	8423.31	55.92	0	108	8746	8542	8436	8232	8126	8490	8180	55	2500	500	6000	10	1	10910000	920	9.65	0.60	12	0.03	874.00	14009.00	9640	20231219	-12.55	6960	20230726	21.12	9020	-6.54	20240102	8330	1.20	20240105	9640	-12.55	20231219	6960	21.12	20230726	0.00	N	069510	500	54 억		6101133	N	N	0	N	00	N
84	20240108	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	100	2	1.20	24553440	2915	21.85	8430	8450	8340	10840	5840	8340	8423.14	55.92	0	108	8746	8542	8436	8232	8126	8490	8180	55	2500	500	6000	10	1	10910000	921	9.66	0.60	12	0.03	874.00	14009.00	9640	20231219	-12.45	6960	20230726	21.26	9020	-6.43	20240102	8330	1.32	20240105	9640	-12.45	20231219	6960	21.26	20230726	0.00	N	069510	500	54 억		6101133	N	N	0	N	00	N
85	20240108	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	90	2	1.08	2259080	268	2.01	8430	8430	8350	10840	5840	8340	8429.40	55.92	0	2	8746	8542	8436	8232	8126	8490	8180	55	2500	500	6000	10	1	10910000	920	9.65	0.60	12	0.00	874.00	14009.00	9640	20231219	-12.55	6960	20230726	21.12	9020	-6.54	20240102	8330	1.20	20240105	9640	-12.55	20231219	6960	21.12	20230726	0.00	N	069510	500	54 억		6101133	N	N	0	N	00	N
86	20240105	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-70	5	-0.83	112178760	13342	118.91	8440	8640	8330	10930	5890	8410	8407.94	55.92	0	237	8890	8650	8530	8290	8170	8590	8230	55	2520	500	6050	10	1	10910000	910	9.54	0.60	12	0.12	874.00	14009.00	9640	20231219	-13.49	6960	20230726	19.83	9020	-7.54	20240102	8330	0.12	20240105	9640	-13.49	20231219	6960	19.83	20230726	0.00	N	069510	500	54 억		6100896	N	N	0	N	00	N
87	20240105	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-50	5	-0.59	84969760	10081	89.85	8440	8640	8360	10930	5890	8410	8428.72	55.92	0	1678	8890	8650	8530	8290	8170	8590	8230	55	2520	500	6050	10	1	10910000	912	9.57	0.60	12	0.09	874.00	14009.00	9640	20231219	-13.28	6960	20230726	20.11	9020	-7.32	20240102	8360	0.00	20240105	9640	-13.28	20231219	6960	20.11	20230726	0.00	N	069510	500	54 억		6100896	N	N	0	N	00	N
88	20240105	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	0	3	0.00	78438100	9302	82.91	8440	8640	8400	10930	5890	8410	8432.41	55.92	0	2016	8890	8650	8530	8290	8170	8590	8230	55	2520	500	6050	10	1	10910000	918	9.62	0.60	12	0.09	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9020	-6.76	20240102	8400	0.12	20240105	9640	-12.76	20231219	6960	20.83	20230726	0.00	N	069510	500	54 억		6100896	N	N	0	N	00	N
89	20240105	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	0	3	0.00	77134070	9147	81.52	8440	8640	8400	10930	5890	8410	8432.74	55.92	0	2125	8890	8650	8530	8290	8170	8590	8230	55	2520	500	6050	10	1	10910000	918	9.62	0.60	12	0.08	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9020	-6.76	20240102	8400	0.12	20240105	9640	-12.76	20231219	6960	20.83	20230726	0.00	N	069510	500	54 억		6100896	N	N	0	N	00	N
90	20240105	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	0	3	0.00	73489340	8714	77.66	8440	8640	8400	10930	5890	8410	8433.50	55.92	0	2120	8890	8650	8530	8290	8170	8590	8230	55	2520	500	6050	10	1	10910000	918	9.62	0.60	12	0.08	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9020	-6.76	20240102	8400	0.12	20240105	9640	-12.76	20231219	6960	20.83	20230726	0.00	N	069510	500	54 억		6100896	N	N	0	N	00	N
91	20240105	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	0	3	0.00	70093000	8310	74.06	8440	8640	8400	10930	5890	8410	8434.80	55.92	0	2324	8890	8650	8530	8290	8170	8590	8230	55	2520	500	6050	10	1	10910000	918	9.62	0.60	12	0.08	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9020	-6.76	20240102	8400	0.12	20240105	9640	-12.76	20231219	6960	20.83	20230726	0.00	N	069510	500	54 억		6100896	N	N	0	N	00	N
92	20240105	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	0	3	0.00	62970000	7464	66.52	8440	8640	8410	10930	5890	8410	8436.52	55.92	0	1989	8890	8650	8530	8290	8170	8590	8230	55	2520	500	6050	10	1	10910000	918	9.62	0.60	12	0.07	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9020	-6.76	20240102	8410	0.00	20240105	9640	-12.76	20231219	6960	20.83	20230726	0.00	N	069510	500	54 억		6100896	N	N	0	N	00	N
93	20240105	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	40	2	0.48	3084240	365	3.25	8440	8500	8420	10930	5890	8410	8450.75	55.92	0	21	8890	8650	8530	8290	8170	8590	8230	55	2520	500	6050	10	1	10910000	922	9.67	0.60	12	0.00	874.00	14009.00	9640	20231219	-12.34	6960	20230726	21.41	9020	-6.32	20240102	8410	0.48	20240104	9640	-12.34	20231219	6960	21.41	20230726	0.00	N	069510	500	54 억		6100896	N	N	0	N	00	N
94	20240104	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-330	5	-3.78	95776410	11217	238.61	8590	8770	8410	11360	6120	8740	8538.50	55.94	0	-2074	8940	8840	8780	8680	8620	8810	8650	55	2620	500	6290	10	1	10910000	918	9.62	0.60	12	0.10	874.00	14009.00	9640	20231219	-12.76	6960	20230726	20.83	9020	-6.76	20240102	8410	0.00	20240104	9640	-12.76	20231219	6960	20.83	20230726	0.00	N	069510	500	54 억		6102970	N	N	0	N	00	N
95	20240104	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-130	5	-1.49	36152320	4173	88.77	8590	8770	8570	11360	6120	8740	8663.39	55.94	0	-1579	8940	8840	8780	8680	8620	8810	8650	55	2620	500	6290	10	1	10910000	939	9.85	0.61	12	0.04	874.00	14009.00	9640	20231219	-10.68	6960	20230726	23.71	9020	-4.55	20240102	8570	0.47	20240104	9640	-10.68	20231219	6960	23.71	20230726	0.00	N	069510	500	54 억		6102970	N	N	0	N	00	N
96	20240104	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-50	5	-0.57	25014670	2880	61.26	8590	8770	8570	11360	6120	8740	8685.65	55.94	0	-1316	8940	8840	8780	8680	8620	8810	8650	55	2620	500	6290	10	1	10910000	948	9.94	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9020	-3.66	20240102	8570	1.40	20240104	9640	-9.85	20231219	6960	24.86	20230726	0.00	N	069510	500	54 억		6102970	N	N	0	N	00	N
97	20240104	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-40	5	-0.46	24623690	2835	60.31	8590	8770	8570	11360	6120	8740	8685.60	55.94	0	-1276	8940	8840	8780	8680	8620	8810	8650	55	2620	500	6290	10	1	10910000	949	9.95	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9020	-3.55	20240102	8570	1.52	20240104	9640	-9.75	20231219	6960	25.00	20230726	0.00	N	069510	500	54 억		6102970	N	N	0	N	00	N
98	20240104	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-40	5	-0.46	16654880	1912	40.67	8590	8770	8590	11360	6120	8740	8710.71	55.94	0	-1163	8940	8840	8780	8680	8620	8810	8650	55	2620	500	6290	10	1	10910000	949	9.95	0.62	12	0.02	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9020	-3.55	20240102	8590	1.28	20240104	9640	-9.75	20231219	6960	25.00	20230726	0.00	N	069510	500	54 억		6102970	N	N	0	N	00	N
99	20240104	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-10	5	-0.11	12183370	1398	29.74	8590	8770	8590	11360	6120	8740	8714.86	55.94	0	-1048	8940	8840	8780	8680	8620	8810	8650	55	2620	500	6290	10	1	10910000	952	9.99	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9020	-3.22	20240102	8590	1.63	20240104	9640	-9.44	20231219	6960	25.43	20230726	0.00	N	069510	500	54 억		6102970	N	N	0	N	00	N
100	20240104	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	0	3	0.00	4926780	565	12.02	8590	8770	8590	11360	6120	8740	8719.96	55.94	0	-350	8940	8840	8780	8680	8620	8810	8650	55	2620	500	6290	10	1	10910000	954	10.00	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.34	6960	20230726	25.57	9020	-3.10	20240102	8590	1.75	20240104	9640	-9.34	20231219	6960	25.57	20230726	0.00	N	069510	500	54 억		6102970	N	N	0	N	00	N
101	20240104	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	20	2	0.23	1115150	129	2.74	8590	8770	8590	11360	6120	8740	8644.57	55.94	0	-34	8940	8840	8780	8680	8620	8810	8650	55	2620	500	6290	10	1	10910000	956	10.02	0.63	12	0.00	874.00	14009.00	9640	20231219	-9.13	6960	20230726	25.86	9020	-2.88	20240102	8590	1.98	20240104	9640	-9.13	20231219	6960	25.86	20230726	0.00	N	069510	500	54 억		6102970	N	N	0	N	00	N
102	20240103	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-60	5	-0.68	41173400	4701	64.10	8800	8880	8720	11440	6160	8800	8758.43	55.95	0	-1642	9140	8970	8850	8680	8560	9055	8765	55	2640	500	6330	10	1	10910000	954	10.00	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.34	6960	20230726	25.57	9020	-3.10	20240102	8720	0.23	20240103	9640	-9.34	20231219	6960	25.57	20230726	0.00	N	069510	500	54 억		6104535	N	N	0	N	00	N
103	20240103	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-80	5	-0.91	40308750	4602	62.75	8800	8880	8720	11440	6160	8800	8758.96	55.95	0	-1543	9140	8970	8850	8680	8560	9055	8765	55	2640	500	6330	10	1	10910000	951	9.98	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.54	6960	20230726	25.29	9020	-3.33	20240102	8720	0.00	20240103	9640	-9.54	20231219	6960	25.29	20230726	0.00	N	069510	500	54 억		6104535	N	N	0	N	00	N
104	20240103	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-40	5	-0.45	33073960	3775	51.47	8800	8880	8720	11440	6160	8800	8761.31	55.95	0	-1135	9140	8970	8850	8680	8560	9055	8765	55	2640	500	6330	10	1	10910000	956	10.02	0.63	12	0.03	874.00	14009.00	9640	20231219	-9.13	6960	20230726	25.86	9020	-2.88	20240102	8720	0.46	20240103	9640	-9.13	20231219	6960	25.86	20230726	0.00	N	069510	500	54 억		6104535	N	N	0	N	00	N
105	20240103	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-80	5	-0.91	28274740	3226	43.99	8800	8880	8720	11440	6160	8800	8764.64	55.95	0	-1066	9140	8970	8850	8680	8560	9055	8765	55	2640	500	6330	10	1	10910000	951	9.98	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.54	6960	20230726	25.29	9020	-3.33	20240102	8720	0.00	20240103	9640	-9.54	20231219	6960	25.29	20230726	0.00	N	069510	500	54 억		6104535	N	N	0	N	00	N
106	20240103	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	20	2	0.23	24925040	2843	38.76	8800	8880	8730	11440	6160	8800	8767.16	55.95	0	-949	9140	8970	8850	8680	8560	9055	8765	55	2640	500	6330	10	1	10910000	962	10.09	0.63	12	0.03	874.00	14009.00	9640	20231219	-8.51	6960	20230726	26.72	9020	-2.22	20240102	8730	1.03	20240103	9640	-8.51	20231219	6960	26.72	20230726	0.00	N	069510	500	54 억		6104535	N	N	0	N	00	N
107	20240103	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	0	3	0.00	21046700	2404	32.78	8800	8880	8730	11440	6160	8800	8754.87	55.95	0	-650	9140	8970	8850	8680	8560	9055	8765	55	2640	500	6330	10	1	10910000	960	10.07	0.63	12	0.02	874.00	14009.00	9640	20231219	-8.71	6960	20230726	26.44	9020	-2.44	20240102	8730	0.80	20240103	9640	-8.71	20231219	6960	26.44	20230726	0.00	N	069510	500	54 억		6104535	N	N	0	N	00	N
108	20240103	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-10	5	-0.11	7538550	861	11.74	8800	8800	8730	11440	6160	8800	8755.57	55.95	0	-205	9140	8970	8850	8680	8560	9055	8765	55	2640	500	6330	10	1	10910000	959	10.06	0.63	12	0.01	874.00	14009.00	9640	20231219	-8.82	6960	20230726	26.29	9020	-2.55	20240102	8730	0.69	20240103	9640	-8.82	20231219	6960	26.29	20230726	0.00	N	069510	500	54 억		6104535	N	N	0	N	00	N
109	20240103	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	0	3	0.00	132000	15	0.20	8800	8800	8800	11440	6160	8800	8800.00	55.95	0	0	9140	8970	8850	8680	8560	9055	8765	55	2640	500	6330	10	1	10910000	960	10.07	0.63	12	0.00	874.00	14009.00	9640	20231219	-8.71	6960	20230726	26.44	9020	-2.44	20240102	8730	0.80	20240102	9640	-8.71	20231219	6960	26.44	20230726	0.00	N	069510	500	54 억		6104535	N	N	0	N	00	N
110	20240102	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-120	5	-1.35	64664200	7333	22.14	8770	9020	8730	11590	6250	8920	8817.15	55.95	0	600	9246	9082	8826	8662	8406	9165	8745	55	2670	500	6420	10	1	10910000	960	10.07	0.63	12	0.07	874.00	14009.00	9640	20231219	-8.71	6960	20230726	26.44	9020	-2.44	20240102	8730	0.80	20240102	9640	-8.71	20231219	6960	26.44	20230726	0.01	N	069510	500	54 억		6103935	N	N	0	N	00	N
111	20240102	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-170	5	-1.91	60575620	6870	20.74	8770	9020	8730	11590	6250	8920	8816.23	55.95	0	602	9246	9082	8826	8662	8406	9165	8745	55	2670	500	6420	10	1	10910000	955	10.01	0.62	12	0.06	874.00	14009.00	9640	20231219	-9.23	6960	20230726	25.72	9020	-2.99	20240102	8730	0.23	20240102	9640	-9.23	20231219	6960	25.72	20230726	0.01	N	069510	500	54 억		6103935	N	N	0	N	00	N
112	20240102	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-190	5	-2.13	47435240	5373	16.22	8770	9020	8730	11590	6250	8920	8827.10	55.95	0	12	9246	9082	8826	8662	8406	9165	8745	55	2670	500	6420	10	1	10910000	952	9.99	0.62	12	0.05	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9020	-3.22	20240102	8730	0.00	20240102	9640	-9.44	20231219	6960	25.43	20230726	0.01	N	069510	500	54 억		6103935	N	N	0	N	00	N
113	20240102	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-70	5	-0.78	33255940	3758	11.35	8770	9020	8750	11590	6250	8920	8847.88	55.95	0	-452	9246	9082	8826	8662	8406	9165	8745	55	2670	500	6420	10	1	10910000	966	10.13	0.63	12	0.03	874.00	14009.00	9640	20231219	-8.20	6960	20230726	27.16	9020	-1.88	20240102	8750	1.14	20240102	9640	-8.20	20231219	6960	27.16	20230726	0.01	N	069510	500	54 억		6103935	N	N	0	N	00	N
114	20240102	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-100	5	-1.12	23178440	2619	7.91	8770	9020	8750	11590	6250	8920	8847.97	55.95	0	-224	9246	9082	8826	8662	8406	9165	8745	55	2670	500	6420	10	1	10910000	962	10.09	0.63	12	0.02	874.00	14009.00	9640	20231219	-8.51	6960	20230726	26.72	9020	-2.22	20240102	8750	0.80	20240102	9640	-8.51	20231219	6960	26.72	20230726	0.01	N	069510	500	54 억		6103935	N	N	0	N	00	N
115	20240102	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-30	5	-0.34	13835560	1555	4.70	8770	9020	8770	11590	6250	8920	8896.28	55.95	0	-322	9246	9082	8826	8662	8406	9165	8745	55	2670	500	6420	10	1	10910000	970	10.17	0.63	12	0.01	874.00	14009.00	9640	20231219	-7.78	6960	20230726	27.73	9020	-1.44	20240102	8770	1.37	20240102	9640	-7.78	20231219	6960	27.73	20230726	0.01	N	069510	500	54 억		6103935	N	N	0	N	00	N
116	20240102	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	90	2	1.01	3868380	434	1.31	8770	9020	8770	11590	6250	8920	8911.85	55.95	0	-167	9246	9082	8826	8662	8406	9165	8745	55	2670	500	6420	10	1	10910000	983	10.31	0.64	12	0.00	874.00	14009.00	9640	20231219	-6.54	6960	20230726	29.45	9020	-0.11	20240102	8770	2.74	20240102	9640	-6.54	20231219	6960	29.45	20230726	0.01	N	069510	500	54 억		6103935	N	N	0	N	00	N
117	20240102	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	0	3	0.00	0	0	0.00	0	0	0	11590	6250	8920	0.00	55.95	0	0	9246	9082	8826	8662	8406	9165	8745	55	2670	500	6420	10	1	10910000	973	10.21	0.64	12	0.00	874.00	14009.00	9640	20231219	-7.47	6960	20230726	28.16	0	0.00	0	0	0.00	0	9640	-7.47	20231219	6960	28.16	20230726	0.01	N	069510	500	54 억		6103935	N	N	0	N	00	N