KissMeData/003800/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	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	3087300	119	19.01	25900	26000	25650	33650	18150	25900	25943.70	2.60	0	0	26400	26150	25850	25600	25300	26000	25450	111	7750	1000	18640	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	26800	-3.17	20240103	25550	1.57	20240122	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		288260	N	N	0	N	00	N
3	20240123	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	3061350	118	18.85	25900	26000	25650	33650	18150	25900	25943.64	2.60	0	0	26400	26150	25850	25600	25300	26000	25450	111	7750	1000	18640	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	26800	-3.17	20240103	25550	1.57	20240122	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		288260	N	N	0	N	00	N
4	20240123	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	2931600	113	18.05	25900	26000	25650	33650	18150	25900	25943.36	2.60	0	0	26400	26150	25850	25600	25300	26000	25450	111	7750	1000	18640	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	26800	-2.99	20240103	25550	1.76	20240122	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		288260	N	N	0	N	00	N
5	20240123	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	25900	1	0.16	25900	25900	25900	33650	18150	25900	25900.00	2.60	0	0	26400	26150	25850	25600	25300	26000	25450	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	39100	20230627	-33.76	24100	20231004	7.47	26800	-3.36	20240103	25550	1.37	20240122	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		288260	N	N	0	N	00	N
6	20240119	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	18232150	705	107.63	25950	26250	25700	33650	18150	25900	25861.21	2.60	0	0	26300	26100	25900	25700	25500	26000	25600	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	39100	20230627	-33.76	24100	20231004	7.47	26800	-3.36	20240103	25600	1.17	20240103	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		288672	N	N	0	N	00	N
7	20240119	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	15572950	602	91.91	25950	26250	25700	33650	18150	25900	25868.69	2.60	0	0	26300	26100	25900	25700	25500	26000	25600	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.01	4906.00	55730.00	39100	20230627	-34.02	24100	20231004	7.05	26800	-3.73	20240103	25600	0.78	20240103	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		288672	N	N	0	N	00	N
8	20240119	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	13585850	525	80.15	25950	26250	25700	33650	18150	25900	25877.81	2.60	0	0	26300	26100	25900	25700	25500	26000	25600	111	7750	1000	18640	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	26800	-2.99	20240103	25600	1.56	20240103	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		288672	N	N	0	N	00	N
9	20240119	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	150	2	0.58	13481850	521	79.54	25950	26250	25700	33650	18150	25900	25876.87	2.60	0	0	26300	26100	25900	25700	25500	26000	25600	111	7750	1000	18640	50	1	11090000	2889	5.31	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.38	24100	20231004	8.09	26800	-2.80	20240103	25600	1.76	20240103	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		288672	N	N	0	N	00	N
10	20240119	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	10891700	421	64.27	25950	26250	25700	33650	18150	25900	25871.02	2.60	0	0	26300	26100	25900	25700	25500	26000	25600	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	39100	20230627	-33.76	24100	20231004	7.47	26800	-3.36	20240103	25600	1.17	20240103	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		288672	N	N	0	N	00	N
11	20240119	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	8271450	320	48.85	25950	26250	25700	33650	18150	25900	25848.28	2.60	0	0	26300	26100	25900	25700	25500	26000	25600	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.02	24100	20231004	7.05	26800	-3.73	20240103	25600	0.78	20240103	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		288672	N	N	0	N	00	N
12	20240119	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	3946250	152	23.21	25950	26250	25750	33650	18150	25900	25962.17	2.60	0	0	26300	26100	25900	25700	25500	26000	25600	111	7750	1000	18640	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	26800	-3.17	20240103	25600	1.37	20240103	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		288672	N	N	0	N	00	N
13	20240119	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	51900	2	0.31	25950	25950	25950	33650	18150	25900	25950.00	2.60	0	0	26300	26100	25900	25700	25500	26000	25600	111	7750	1000	18640	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	26800	-3.17	20240103	25600	1.37	20240103	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		288672	N	N	0	N	00	N
14	20240118	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	16895450	655	39.55	25950	26100	25700	33650	18150	25900	25794.58	2.60	0	3	26466	26182	26016	25732	25566	26100	25650	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	39100	20230627	-33.76	24100	20231004	7.47	26800	-3.36	20240103	25600	1.17	20240103	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		288821	N	N	0	N	00	N
15	20240118	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	13230200	513	30.98	25950	26100	25700	33650	18150	25900	25789.86	2.60	0	4	26466	26182	26016	25732	25566	26100	25650	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.02	24100	20231004	7.05	26800	-3.73	20240103	25600	0.78	20240103	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		288821	N	N	0	N	00	N
16	20240118	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-150	5	-0.58	11942500	463	27.96	25950	26100	25700	33650	18150	25900	25793.74	2.60	0	4	26466	26182	26016	25732	25566	26100	25650	111	7750	1000	18640	50	1	11090000	2856	5.25	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.14	24100	20231004	6.85	26800	-3.92	20240103	25600	0.59	20240103	39100	-34.14	20230627	24100	6.85	20231004	0.10	N	003800	1000	110 억		288821	N	N	0	N	00	N
17	20240118	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-150	5	-0.58	10757750	417	25.18	25950	26100	25700	33650	18150	25900	25797.96	2.60	0	4	26466	26182	26016	25732	25566	26100	25650	111	7750	1000	18640	50	1	11090000	2856	5.25	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.14	24100	20231004	6.85	26800	-3.92	20240103	25600	0.59	20240103	39100	-34.14	20230627	24100	6.85	20231004	0.10	N	003800	1000	110 억		288821	N	N	0	N	00	N
18	20240118	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	10654700	413	24.94	25950	26100	25700	33650	18150	25900	25798.31	2.60	0	4	26466	26182	26016	25732	25566	26100	25650	111	7750	1000	18640	50	1	11090000	2861	5.26	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.02	24100	20231004	7.05	26800	-3.73	20240103	25600	0.78	20240103	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		288821	N	N	0	N	00	N
19	20240118	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	10628900	412	24.88	25950	26100	25700	33650	18150	25900	25798.30	2.60	0	4	26466	26182	26016	25732	25566	26100	25650	111	7750	1000	18640	50	1	11090000	2872	5.28	0.46	12	0.00	4906.00	55730.00	39100	20230627	-33.76	24100	20231004	7.47	26800	-3.36	20240103	25600	1.17	20240103	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		288821	N	N	0	N	00	N
20	20240118	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-200	5	-0.77	6281950	243	14.67	25950	26100	25700	33650	18150	25900	25851.65	2.60	0	5	26466	26182	26016	25732	25566	26100	25650	111	7750	1000	18640	50	1	11090000	2850	5.24	0.46	12	0.00	4906.00	55730.00	39100	20230627	-34.27	24100	20231004	6.64	26800	-4.10	20240103	25600	0.39	20240103	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		288821	N	N	0	N	00	N
21	20240118	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	51900	2	0.12	25950	25950	25950	33650	18150	25900	25950.00	2.60	0	0	26466	26182	26016	25732	25566	26100	25650	111	7750	1000	18640	50	1	11090000	2878	5.29	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	26800	-3.17	20240103	25600	1.37	20240103	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		288821	N	N	0	N	00	N
22	20240117	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-400	5	-1.52	42889750	1655	268.23	26300	26300	25850	34150	18450	26300	25915.26	2.61	0	5	26566	26432	26266	26132	25966	26450	26150	111	7850	1000	18930	50	1	11090000	2872	5.28	0.46	12	0.01	4906.00	55730.00	39100	20230627	-33.76	24100	20231004	7.47	26800	-3.36	20240103	25600	1.17	20240103	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		289046	N	N	0	N	00	N
23	20240117	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-350	5	-1.33	32064050	1237	200.49	26300	26300	25850	34150	18450	26300	25920.82	2.61	0	4	26566	26432	26266	26132	25966	26450	26150	111	7850	1000	18930	50	1	11090000	2878	5.29	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.63	24100	20231004	7.68	26800	-3.17	20240103	25600	1.37	20240103	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		289046	N	N	0	N	00	N
24	20240117	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-250	5	-0.95	18322000	707	114.59	26300	26300	25850	34150	18450	26300	25915.13	2.61	0	4	26566	26432	26266	26132	25966	26450	26150	111	7850	1000	18930	50	1	11090000	2889	5.31	0.47	12	0.01	4906.00	55730.00	39100	20230627	-33.38	24100	20231004	8.09	26800	-2.80	20240103	25600	1.76	20240103	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		289046	N	N	0	N	00	N
25	20240117	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-450	5	-1.71	12494350	482	78.12	26300	26300	25850	34150	18450	26300	25921.89	2.61	0	50	26566	26432	26266	26132	25966	26450	26150	111	7850	1000	18930	50	1	11090000	2867	5.27	0.46	12	0.00	4906.00	55730.00	39100	20230627	-33.89	24100	20231004	7.26	26800	-3.54	20240103	25600	0.98	20240103	39100	-33.89	20230627	24100	7.26	20231004	0.10	N	003800	1000	110 억		289046	N	N	0	N	00	N
26	20240117	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-200	5	-0.76	5479350	211	34.20	26300	26300	25900	34150	18450	26300	25968.48	2.61	0	4	26566	26432	26266	26132	25966	26450	26150	111	7850	1000	18930	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	26800	-2.61	20240103	25600	1.95	20240103	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		289046	N	N	0	N	00	N
27	20240117	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-300	5	-1.14	4412350	170	27.55	26300	26300	25900	34150	18450	26300	25955.00	2.61	0	5	26566	26432	26266	26132	25966	26450	26150	111	7850	1000	18930	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	26800	-2.99	20240103	25600	1.56	20240103	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		289046	N	N	0	N	00	N
28	20240117	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-300	5	-1.14	4412350	170	27.55	26300	26300	25900	34150	18450	26300	25955.00	2.61	0	5	26566	26432	26266	26132	25966	26450	26150	111	7850	1000	18930	50	1	11090000	2883	5.30	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.50	24100	20231004	7.88	26800	-2.99	20240103	25600	1.56	20240103	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		289046	N	N	0	N	00	N
29	20240117	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	236700	9	1.46	26300	26300	26300	34150	18450	26300	26300.00	2.61	0	0	26566	26432	26266	26132	25966	26450	26150	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	26800	-1.87	20240103	25600	2.73	20240103	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		289046	N	N	0	N	00	N
30	20240116	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	16134850	617	45.00	26300	26400	26100	34150	18450	26300	26150.49	2.61	0	-1	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	26800	-1.87	20240103	25600	2.73	20240103	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		289219	N	N	0	N	00	N
31	20240116	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	16029800	613	44.71	26300	26400	26100	34150	18450	26300	26149.76	2.61	0	0	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2911	5.35	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	26800	-2.05	20240103	25600	2.54	20240103	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		289219	N	N	0	N	00	N
32	20240116	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	15373350	588	42.89	26300	26400	26100	34150	18450	26300	26145.15	2.61	0	0	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	26800	-1.87	20240103	25600	2.73	20240103	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		289219	N	N	0	N	00	N
33	20240116	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	15347050	587	42.82	26300	26400	26100	34150	18450	26300	26144.89	2.61	0	0	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	26800	-1.87	20240103	25600	2.73	20240103	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		289219	N	N	0	N	00	N
34	20240116	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	15163350	580	42.30	26300	26400	26100	34150	18450	26300	26143.71	2.61	0	4	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	26800	-2.24	20240103	25600	2.34	20240103	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		289219	N	N	0	N	00	N
35	20240116	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-150	5	-0.57	12496000	478	34.87	26300	26400	26100	34150	18450	26300	26142.26	2.61	0	5	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.12	24100	20231004	8.51	26800	-2.43	20240103	25600	2.15	20240103	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		289219	N	N	0	N	00	N
36	20240116	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	261950	10	0.73	26300	26400	26100	34150	18450	26300	26195.00	2.61	0	5	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	26800	-2.24	20240103	25600	2.34	20240103	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		289219	N	N	0	N	00	N
37	20240116	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-200	5	-0.76	52400	2	0.15	26300	26300	26100	34150	18450	26300	26200.00	2.61	0	0	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2894	5.32	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.25	24100	20231004	8.30	26800	-2.61	20240103	25600	1.95	20240103	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		289219	N	N	0	N	00	N
38	20240115	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	35521150	1351	121.82	26450	26500	26200	34500	18600	26550	26292.49	2.61	0	0	26916	26732	26516	26332	26116	26750	26350	111	7950	1000	19110	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	26800	-1.87	20240103	25600	2.73	20240103	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		289519	N	N	0	N	00	N
39	20240115	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-300	5	-1.13	32977600	1254	113.07	26450	26500	26250	34500	18600	26550	26297.93	2.61	0	2	26916	26732	26516	26332	26116	26750	26350	111	7950	1000	19110	50	1	11090000	2911	5.35	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	26800	-2.05	20240103	25600	2.54	20240103	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		289519	N	N	0	N	00	N
40	20240115	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-300	5	-1.13	30116100	1145	103.25	26450	26500	26250	34500	18600	26550	26302.27	2.61	0	2	26916	26732	26516	26332	26116	26750	26350	111	7950	1000	19110	50	1	11090000	2911	5.35	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	26800	-2.05	20240103	25600	2.54	20240103	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		289519	N	N	0	N	00	N
41	20240115	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-300	5	-1.13	24761000	941	84.85	26450	26500	26250	34500	18600	26550	26313.50	2.61	0	2	26916	26732	26516	26332	26116	26750	26350	111	7950	1000	19110	50	1	11090000	2911	5.35	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	26800	-2.05	20240103	25600	2.54	20240103	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		289519	N	N	0	N	00	N
42	20240115	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	22000900	836	75.38	26450	26500	26250	34500	18600	26550	26316.87	2.61	0	2	26916	26732	26516	26332	26116	26750	26350	111	7950	1000	19110	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	26800	-1.87	20240103	25600	2.73	20240103	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		289519	N	N	0	N	00	N
43	20240115	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	17083900	649	58.52	26450	26500	26250	34500	18600	26550	26323.42	2.61	0	2	26916	26732	26516	26332	26116	26750	26350	111	7950	1000	19110	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	26800	-1.87	20240103	25600	2.73	20240103	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		289519	N	N	0	N	00	N
44	20240115	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-200	5	-0.75	8595450	326	29.40	26450	26500	26300	34500	18600	26550	26366.41	2.61	0	2	26916	26732	26516	26332	26116	26750	26350	111	7950	1000	19110	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26800	-1.68	20240103	25600	2.93	20240103	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		289519	N	N	0	N	00	N
45	20240115	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-50	5	-0.19	607400	23	2.07	26450	26500	26400	34500	18600	26550	26408.70	2.61	0	0	26916	26732	26516	26332	26116	26750	26350	111	7950	1000	19110	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289519	N	N	0	N	00	N
46	20240112	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	0	3	0.00	26177450	989	29.34	26550	26700	26300	34500	18600	26550	26468.60	2.61	0	432	27050	26800	26550	26300	26050	26925	26425	111	7950	1000	19110	50	1	11090000	2944	5.41	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	26800	-0.93	20240103	25600	3.71	20240103	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		289493	N	N	0	N	00	N
47	20240112	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	0	3	0.00	23787950	899	26.67	26550	26700	26300	34500	18600	26550	26460.46	2.61	0	352	27050	26800	26550	26300	26050	26925	26425	111	7950	1000	19110	50	1	11090000	2944	5.41	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	26800	-0.93	20240103	25600	3.71	20240103	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		289493	N	N	0	N	00	N
48	20240112	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-150	5	-0.56	15742350	595	17.65	26550	26700	26300	34500	18600	26550	26457.73	2.61	0	187	27050	26800	26550	26300	26050	26925	26425	111	7950	1000	19110	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26800	-1.49	20240103	25600	3.12	20240103	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		289493	N	N	0	N	00	N
49	20240112	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-100	5	-0.38	10802150	408	12.10	26550	26700	26300	34500	18600	26550	26475.86	2.61	0	82	27050	26800	26550	26300	26050	26925	26425	111	7950	1000	19110	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289493	N	N	0	N	00	N
50	20240112	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-150	5	-0.56	8606800	325	9.64	26550	26700	26300	34500	18600	26550	26482.46	2.61	0	0	27050	26800	26550	26300	26050	26925	26425	111	7950	1000	19110	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26800	-1.49	20240103	25600	3.12	20240103	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		289493	N	N	0	N	00	N
51	20240112	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	0	3	0.00	3010000	113	3.35	26550	26700	26300	34500	18600	26550	26637.17	2.61	0	0	27050	26800	26550	26300	26050	26925	26425	111	7950	1000	19110	50	1	11090000	2944	5.41	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	26800	-0.93	20240103	25600	3.71	20240103	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		289493	N	N	0	N	00	N
52	20240112	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	100	2	0.38	2956900	111	3.29	26550	26700	26300	34500	18600	26550	26638.74	2.61	0	0	27050	26800	26550	26300	26050	26925	26425	111	7950	1000	19110	50	1	11090000	2955	5.43	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	26800	-0.56	20240103	25600	4.10	20240103	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		289493	N	N	0	N	00	N
53	20240112	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	0	3	0.00	159300	6	0.18	26550	26550	26550	34500	18600	26550	26550.00	2.61	0	0	27050	26800	26550	26300	26050	26925	26425	111	7950	1000	19110	50	1	11090000	2944	5.41	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	26800	-0.93	20240103	25600	3.71	20240103	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		289493	N	N	0	N	00	N
54	20240111	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	50	2	0.19	89016900	3371	68.82	26500	26800	26300	34450	18550	26500	26406.67	2.61	0	-157	27000	26750	26550	26300	26100	26650	26200	111	7950	1000	19080	50	1	11090000	2944	5.41	0.48	12	0.03	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	26800	0.00	20240103	25600	3.71	20240103	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		289648	N	N	0	N	00	N
55	20240111	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	87292600	3306	67.50	26500	26800	26300	34450	18550	26500	26404.30	2.61	0	-196	27000	26750	26550	26300	26100	26650	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.03	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	0.00	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289648	N	N	0	N	00	N
56	20240111	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	77117100	2922	59.66	26500	26800	26300	34450	18550	26500	26391.89	2.61	0	-262	27000	26750	26550	26300	26100	26650	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.03	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	0.00	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289648	N	N	0	N	00	N
57	20240111	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-50	5	-0.19	75262100	2852	58.23	26500	26800	26300	34450	18550	26500	26389.24	2.61	0	-305	27000	26750	26550	26300	26100	26650	26200	111	7950	1000	19080	50	1	11090000	2933	5.39	0.47	12	0.03	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	0.00	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289648	N	N	0	N	00	N
58	20240111	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-50	5	-0.19	71267350	2701	55.14	26500	26800	26300	34450	18550	26500	26385.54	2.61	0	-363	27000	26750	26550	26300	26100	26650	26200	111	7950	1000	19080	50	1	11090000	2933	5.39	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	0.00	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289648	N	N	0	N	00	N
59	20240111	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-150	5	-0.57	69653000	2640	53.90	26500	26800	26300	34450	18550	26500	26383.71	2.61	0	-422	27000	26750	26550	26300	26100	26650	26200	111	7950	1000	19080	50	1	11090000	2922	5.37	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26800	0.00	20240103	25600	2.93	20240103	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		289648	N	N	0	N	00	N
60	20240111	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-150	5	-0.57	1163100	44	0.90	26500	26800	26350	34450	18550	26500	26434.09	2.61	0	-4	27000	26750	26550	26300	26100	26650	26200	111	7950	1000	19080	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26800	0.00	20240103	25600	2.93	20240103	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		289648	N	N	0	N	00	N
61	20240111	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	238500	9	0.18	26500	26500	26500	34450	18550	26500	26500.00	2.61	0	-1	27000	26750	26550	26300	26100	26650	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289648	N	N	0	N	00	N
62	20240110	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	129735550	4898	265.91	26800	26800	26350	34450	18550	26500	26487.45	2.61	0	-160	26900	26700	26500	26300	26100	26600	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.04	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	0.00	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289810	N	N	0	N	00	N
63	20240110	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	124389950	4696	254.94	26800	26800	26350	34450	18550	26500	26488.49	2.61	0	-200	26900	26700	26500	26300	26100	26600	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.04	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	0.00	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289810	N	N	0	N	00	N
64	20240110	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	111078000	4194	227.69	26800	26800	26350	34450	18550	26500	26484.98	2.61	0	-300	26900	26700	26500	26300	26100	26600	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.04	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	0.00	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289810	N	N	0	N	00	N
65	20240110	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	101814300	3844	208.69	26800	26800	26350	34450	18550	26500	26486.55	2.61	0	-333	26900	26700	26500	26300	26100	26600	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.03	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	0.00	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289810	N	N	0	N	00	N
66	20240110	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	150	2	0.57	94287150	3560	193.27	26800	26800	26350	34450	18550	26500	26485.15	2.61	0	-419	26900	26700	26500	26300	26100	26600	26200	111	7950	1000	19080	50	1	11090000	2955	5.43	0.48	12	0.03	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	26800	0.00	20240103	25600	4.10	20240103	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		289810	N	N	0	N	00	N
67	20240110	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	200	2	0.75	90008600	3399	184.53	26800	26800	26350	34450	18550	26500	26480.91	2.61	0	-440	26900	26700	26500	26300	26100	26600	26200	111	7950	1000	19080	50	1	11090000	2961	5.44	0.48	12	0.03	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	26800	0.00	20240103	25600	4.30	20240103	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		289810	N	N	0	N	00	N
68	20240110	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	9858650	371	20.14	26800	26800	26350	34450	18550	26500	26573.18	2.61	0	-30	26900	26700	26500	26300	26100	26600	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	0.00	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289810	N	N	0	N	00	N
69	20240110	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	300	2	1.13	268000	10	0.54	26800	26800	26800	34450	18550	26500	26800.00	2.61	0	-1	26900	26700	26500	26300	26100	26600	26200	111	7950	1000	19080	50	1	11090000	2972	5.46	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.46	24100	20231004	11.20	26800	0.00	20240103	25600	4.69	20240103	39100	-31.46	20230627	24100	11.20	20231004	0.10	N	003800	1000	110 억		289810	N	N	0	N	00	N
70	20240109	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-100	5	-0.38	48714300	1842	259.80	26600	26700	26300	34550	18650	26600	26446.42	2.61	39	180	26900	26750	26450	26300	26000	26825	26375	111	7950	1000	19150	50	1	11090000	2939	5.40	0.48	12	0.02	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289630	N	N	0	N	00	N
71	20240109	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-100	5	-0.38	46994300	1777	250.63	26600	26700	26300	34550	18650	26600	26445.86	2.61	39	129	26900	26750	26450	26300	26000	26825	26375	111	7950	1000	19150	50	1	11090000	2939	5.40	0.48	12	0.02	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289630	N	N	0	N	00	N
72	20240109	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-150	5	-0.56	29400400	1111	156.70	26600	26700	26300	34550	18650	26600	26463.01	2.61	39	147	26900	26750	26450	26300	26000	26825	26375	111	7950	1000	19150	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289630	N	N	0	N	00	N
73	20240109	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-200	5	-0.75	28633350	1082	152.61	26600	26700	26300	34550	18650	26600	26463.35	2.61	39	119	26900	26750	26450	26300	26000	26825	26375	111	7950	1000	19150	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26800	-1.49	20240103	25600	3.12	20240103	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		289630	N	N	0	N	00	N
74	20240109	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-150	5	-0.56	17570700	663	93.51	26600	26700	26300	34550	18650	26600	26501.81	2.61	39	117	26900	26750	26450	26300	26000	26825	26375	111	7950	1000	19150	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289630	N	N	0	N	00	N
75	20240109	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-150	5	-0.56	15689600	592	83.50	26600	26700	26300	34550	18650	26600	26502.70	2.61	39	70	26900	26750	26450	26300	26000	26825	26375	111	7950	1000	19150	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289630	N	N	0	N	00	N
76	20240109	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-150	5	-0.56	3313600	125	17.63	26600	26600	26300	34550	18650	26600	26508.80	2.61	39	47	26900	26750	26450	26300	26000	26825	26375	111	7950	1000	19150	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289630	N	N	0	N	00	N
77	20240109	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-300	5	-1.13	743900	28	3.95	26600	26600	26300	34550	18650	26600	26567.86	2.61	39	-4	26900	26750	26450	26300	26000	26825	26375	111	7950	1000	19150	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	26800	-1.87	20240103	25600	2.73	20240103	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		289630	N	N	0	N	00	N
78	20240108	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	250	2	0.95	18777950	709	143.23	26350	26600	26150	34250	18450	26350	26485.12	2.61	81	271	26616	26482	26366	26232	26116	26550	26300	111	7900	1000	18970	50	1	11090000	2950	5.42	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	26800	-0.75	20240103	25600	3.91	20240103	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		289319	N	N	0	N	00	N
79	20240108	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	100	2	0.38	17211850	650	131.31	26350	26600	26150	34250	18450	26350	26479.77	2.61	81	239	26616	26482	26366	26232	26116	26550	26300	111	7900	1000	18970	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289319	N	N	0	N	00	N
80	20240108	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	150	2	0.57	9066300	343	69.29	26350	26500	26150	34250	18450	26350	26432.36	2.61	81	160	26616	26482	26366	26232	26116	26550	26300	111	7900	1000	18970	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289319	N	N	0	N	00	N
81	20240108	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	150	2	0.57	6045850	229	46.26	26350	26500	26150	34250	18450	26350	26401.09	2.61	81	94	26616	26482	26366	26232	26116	26550	26300	111	7900	1000	18970	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		289319	N	N	0	N	00	N
82	20240108	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	100	2	0.38	4641350	176	35.56	26350	26500	26150	34250	18450	26350	26371.31	2.61	81	50	26616	26482	26366	26232	26116	26550	26300	111	7900	1000	18970	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		289319	N	N	0	N	00	N
83	20240108	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	2892950	110	22.22	26350	26350	26150	34250	18450	26350	26299.55	2.61	81	-10	26616	26482	26366	26232	26116	26550	26300	111	7900	1000	18970	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26800	-1.68	20240103	25600	2.93	20240103	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		289319	N	N	0	N	00	N
84	20240108	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-100	5	-0.38	2131850	81	16.36	26350	26350	26150	34250	18450	26350	26319.14	2.61	81	-10	26616	26482	26366	26232	26116	26550	26300	111	7900	1000	18970	50	1	11090000	2911	5.35	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	26800	-2.05	20240103	25600	2.54	20240103	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		289319	N	N	0	N	00	N
85	20240108	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-150	5	-0.57	237000	9	1.82	26350	26350	26200	34250	18450	26350	26333.33	2.61	81	-1	26616	26482	26366	26232	26116	26550	26300	111	7900	1000	18970	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	26800	-2.24	20240103	25600	2.34	20240103	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		289319	N	N	0	N	00	N
86	20240105	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-150	5	-0.57	13063800	495	85.05	26250	26500	26250	34450	18550	26500	26391.52	2.61	359	334	26833	26666	26383	26216	25933	26750	26300	111	7950	1000	19080	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26800	-1.68	20240103	25600	2.93	20240103	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		288904	N	N	0	N	00	N
87	20240105	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-100	5	-0.38	9478350	359	61.68	26250	26500	26250	34450	18550	26500	26402.09	2.61	359	237	26833	26666	26383	26216	25933	26750	26300	111	7950	1000	19080	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26800	-1.49	20240103	25600	3.12	20240103	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		288904	N	N	0	N	00	N
88	20240105	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-50	5	-0.19	5362950	203	34.88	26250	26500	26250	34450	18550	26500	26418.47	2.61	359	128	26833	26666	26383	26216	25933	26750	26300	111	7950	1000	19080	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		288904	N	N	0	N	00	N
89	20240105	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-50	5	-0.19	2588400	98	16.84	26250	26500	26250	34450	18550	26500	26412.24	2.61	359	42	26833	26666	26383	26216	25933	26750	26300	111	7950	1000	19080	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		288904	N	N	0	N	00	N
90	20240105	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-100	5	-0.38	1030850	39	6.70	26250	26500	26250	34450	18550	26500	26432.05	2.61	359	-2	26833	26666	26383	26216	25933	26750	26300	111	7950	1000	19080	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26800	-1.49	20240103	25600	3.12	20240103	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		288904	N	N	0	N	00	N
91	20240105	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-50	5	-0.19	184650	7	1.20	26250	26500	26250	34450	18550	26500	26378.57	2.61	359	0	26833	26666	26383	26216	25933	26750	26300	111	7950	1000	19080	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		288904	N	N	0	N	00	N
92	20240105	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	105300	4	0.69	26250	26500	26250	34450	18550	26500	26325.00	2.61	359	0	26833	26666	26383	26216	25933	26750	26300	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		288904	N	N	0	N	00	N
93	20240105	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-250	5	-0.94	52500	2	0.34	26250	26250	26250	34450	18550	26500	26250.00	2.61	359	0	26833	26666	26383	26216	25933	26750	26300	111	7950	1000	19080	50	1	11090000	2911	5.35	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	26800	-2.05	20240103	25600	2.54	20240103	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		288904	N	N	0	N	00	N
94	20240104	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	15347500	582	21.24	26200	26550	26100	34300	18500	26400	26370.27	2.60	74	378	27466	26932	26266	25732	25066	26600	25400	111	7900	1000	19000	50	1	11090000	2939	5.40	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		288248	N	N	0	N	00	N
95	20240104	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	13363650	507	18.50	26200	26550	26100	34300	18500	26400	26358.28	2.60	74	303	27466	26932	26266	25732	25066	26600	25400	111	7900	1000	19000	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26800	-1.68	20240103	25600	2.93	20240103	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		288248	N	N	0	N	00	N
96	20240104	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	50	2	0.19	9405750	357	13.03	26200	26550	26100	34300	18500	26400	26346.64	2.60	74	214	27466	26932	26266	25732	25066	26600	25400	111	7900	1000	19000	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		288248	N	N	0	N	00	N
97	20240104	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	7233650	275	10.04	26200	26500	26100	34300	18500	26400	26304.18	2.60	74	141	27466	26932	26266	25732	25066	26600	25400	111	7900	1000	19000	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		288248	N	N	0	N	00	N
98	20240104	120147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	5723450	218	7.96	26200	26500	26100	34300	18500	26400	26254.36	2.60	74	85	27466	26932	26266	25732	25066	26600	25400	111	7900	1000	19000	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26800	-1.49	20240103	25600	3.12	20240103	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		288248	N	N	0	N	00	N
99	20240104	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-150	5	-0.57	3014700	115	4.20	26200	26400	26100	34300	18500	26400	26214.78	2.60	74	6	27466	26932	26266	25732	25066	26600	25400	111	7900	1000	19000	50	1	11090000	2911	5.35	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	26800	-2.05	20240103	25600	2.54	20240103	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		288248	N	N	0	N	00	N
100	20240104	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-250	5	-0.95	2672950	102	3.72	26200	26400	26100	34300	18500	26400	26205.39	2.60	74	4	27466	26932	26266	25732	25066	26600	25400	111	7900	1000	19000	50	1	11090000	2900	5.33	0.47	12	0.00	4906.00	55730.00	39100	20230627	-33.12	24100	20231004	8.51	26800	-2.43	20240103	25600	2.15	20240103	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		288248	N	N	0	N	00	N
101	20240104	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-200	5	-0.76	104800	4	0.15	26200	26200	26200	34300	18500	26400	26200.00	2.60	74	0	27466	26932	26266	25732	25066	26600	25400	111	7900	1000	19000	50	1	11090000	2906	5.34	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.99	24100	20231004	8.71	26800	-2.24	20240103	25600	2.34	20240103	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		288248	N	N	0	N	00	N
102	20240103	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-50	5	-0.19	72217000	2739	342.80	26450	26800	25600	34350	18550	26450	26366.19	2.60	0	359	26816	26632	26366	26182	25916	26500	26050	111	7900	1000	19040	50	1	11090000	2928	5.38	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26800	-1.49	20240103	25600	3.12	20240103	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		288174	N	N	0	N	00	N
103	20240103	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	68625450	2603	325.78	26450	26800	25600	34350	18550	26450	26363.98	2.60	0	292	26816	26632	26366	26182	25916	26500	26050	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		288174	N	N	0	N	00	N
104	20240103	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	66324950	2516	314.89	26450	26800	25600	34350	18550	26450	26361.27	2.60	0	230	26816	26632	26366	26182	25916	26500	26050	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26800	-1.31	20240103	25600	3.32	20240103	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		288174	N	N	0	N	00	N
105	20240103	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-200	5	-0.76	63097100	2394	299.62	26450	26800	25600	34350	18550	26450	26356.35	2.60	0	153	26816	26632	26366	26182	25916	26500	26050	111	7900	1000	19040	50	1	11090000	2911	5.35	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.86	24100	20231004	8.92	26800	-2.05	20240103	25600	2.54	20240103	39100	-32.86	20230627	24100	8.92	20231004	0.10	N	003800	1000	110 억		288174	N	N	0	N	00	N
106	20240103	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	50	2	0.19	60481000	2295	287.23	26450	26800	25600	34350	18550	26450	26353.38	2.60	0	110	26816	26632	26366	26182	25916	26500	26050	111	7900	1000	19040	50	1	11090000	2939	5.40	0.48	12	0.02	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	26800	-1.12	20240103	25600	3.52	20240103	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		288174	N	N	0	N	00	N
107	20240103	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-50	5	-0.19	33533200	1279	160.08	26450	26800	25600	34350	18550	26450	26218.30	2.60	0	37	26816	26632	26366	26182	25916	26500	26050	111	7900	1000	19040	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26800	-1.49	20240103	25600	3.12	20240103	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		288174	N	N	0	N	00	N
108	20240103	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-100	5	-0.38	30745000	1173	146.81	26450	26800	25600	34350	18550	26450	26210.57	2.60	0	-5	26816	26632	26366	26182	25916	26500	26050	111	7900	1000	19040	50	1	11090000	2922	5.37	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26800	-1.68	20240103	25600	2.93	20240103	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		288174	N	N	0	N	00	N
109	20240103	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	1375400	52	6.51	26450	26450	26450	34350	18550	26450	26450.00	2.60	0	0	26816	26632	26366	26182	25916	26500	26050	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26550	-0.38	20240102	26100	1.34	20240102	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		288174	N	N	0	N	00	N
110	20240102	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	21064450	799	53.27	26550	26550	26100	34350	18550	26450	26362.97	2.60	0	383	27050	26750	26500	26200	25950	26625	26075	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26550	-0.38	20240102	26100	1.34	20240102	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
111	20240102	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-50	5	-0.19	19239750	730	48.67	26550	26550	26100	34350	18550	26450	26355.82	2.60	0	348	27050	26750	26500	26200	25950	26625	26075	111	7900	1000	19040	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26550	-0.56	20240102	26100	1.15	20240102	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
112	20240102	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-100	5	-0.38	13786600	523	34.87	26550	26550	26100	34350	18550	26450	26360.61	2.60	0	290	27050	26750	26500	26200	25950	26625	26075	111	7900	1000	19040	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26550	-0.75	20240102	26100	0.96	20240102	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
113	20240102	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-50	5	-0.19	11204800	425	28.33	26550	26550	26100	34350	18550	26450	26364.24	2.60	0	218	27050	26750	26500	26200	25950	26625	26075	111	7900	1000	19040	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	26550	-0.56	20240102	26100	1.15	20240102	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
114	20240102	120147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	7874800	299	19.93	26550	26550	26100	34350	18550	26450	26337.12	2.60	0	119	27050	26750	26500	26200	25950	26625	26075	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26550	-0.38	20240102	26100	1.34	20240102	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
115	20240102	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	5818450	221	14.73	26550	26550	26100	34350	18550	26450	26327.83	2.60	0	52	27050	26750	26500	26200	25950	26625	26075	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	26550	-0.38	20240102	26100	1.34	20240102	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
116	20240102	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-100	5	-0.38	4587850	174	11.60	26550	26550	26350	34350	18550	26450	26366.95	2.60	0	54	27050	26750	26500	26200	25950	26625	26075	111	7900	1000	19040	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	26550	-0.75	20240102	26350	0.00	20240102	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N
117	20240102	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	0	0	0.00	0	0	0	34350	18550	26450	0.00	2.60	0	0	27050	26750	26500	26200	25950	26625	26075	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	0	0.00	0	0	0.00	0	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		287864	N	N	0	N	00	N