KissMeData/177830/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	120915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3630	20	2	0.55	147000125	40613	110.79	3560	3655	3560	4690	2530	3610	3619.53	0.69	0	6810	3673	3641	3608	3576	3543	3625	3560	71	1080	500	2520	5	1	14288753	519	7.12	0.62	12	0.28	510.00	5856.00	5860	20230921	-38.05	3300	20231031	10.00	3655	-0.68	20240123	3445	5.37	20240102	5860	-38.05	20230921	3300	10.00	20231031	5.40	N	177830	500	71 억		97920	N	N	0	N	00	N
3	20240123	110911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3645	35	2	0.97	132820570	36706	100.13	3560	3655	3560	4690	2530	3610	3618.50	0.69	0	6369	3673	3641	3608	3576	3543	3625	3560	71	1080	500	2520	5	1	14288753	521	7.15	0.62	12	0.26	510.00	5856.00	5860	20230921	-37.80	3300	20231031	10.45	3655	-0.27	20240123	3445	5.81	20240102	5860	-37.80	20230921	3300	10.45	20231031	5.40	N	177830	500	71 억		97920	N	N	0	N	00	N
4	20240123	100912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3610	0	3	0.00	64865160	18001	49.11	3560	3640	3560	4690	2530	3610	3603.42	0.69	0	3332	3673	3641	3608	3576	3543	3625	3560	71	1080	500	2520	5	1	14288753	516	7.08	0.62	12	0.13	510.00	5856.00	5860	20230921	-38.40	3300	20231031	9.39	3650	-1.10	20240119	3445	4.79	20240102	5860	-38.40	20230921	3300	9.39	20231031	5.40	N	177830	500	71 억		97920	N	N	0	N	00	N
5	20240123	090912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	-30	5	-0.83	14519270	4050	11.05	3560	3640	3560	4690	2530	3610	3585.00	0.69	0	-1525	3673	3641	3608	3576	3543	3625	3560	71	1080	500	2520	5	1	14288753	512	7.02	0.61	12	0.03	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3650	-1.92	20240119	3445	3.92	20240102	5860	-38.91	20230921	3300	8.48	20231031	5.40	N	177830	500	71 억		97920	N	N	0	N	00	N
6	20240119	160906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3605	50	2	1.41	297867375	83050	188.56	3575	3650	3525	4620	2490	3555	3586.45	0.62	0	9079	3625	3590	3545	3510	3465	3567	3487	71	1065	500	2480	5	1	14288753	515	7.07	0.62	12	0.58	510.00	5856.00	5860	20230921	-38.48	3300	20231031	9.24	3650	-1.23	20240119	3445	4.64	20240102	5860	-38.48	20230921	3300	9.24	20231031	5.30	N	177830	500	71 억		88532	N	N	0	N	00	N
7	20240119	150908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	35	2	0.98	267664020	74656	169.50	3575	3650	3525	4620	2490	3555	3585.30	0.62	0	9957	3625	3590	3545	3510	3465	3567	3487	71	1065	500	2480	5	1	14288753	513	7.04	0.61	12	0.52	510.00	5856.00	5860	20230921	-38.74	3300	20231031	8.79	3650	-1.64	20240119	3445	4.21	20240102	5860	-38.74	20230921	3300	8.79	20231031	5.30	N	177830	500	71 억		88532	N	N	0	N	00	N
8	20240119	140906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	5	2	0.14	257030760	71683	162.75	3575	3650	3525	4620	2490	3555	3585.66	0.62	0	9914	3625	3590	3545	3510	3465	3567	3487	71	1065	500	2480	5	1	14288753	509	6.98	0.61	12	0.50	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3650	-2.47	20240119	3445	3.34	20240102	5860	-39.25	20230921	3300	7.88	20231031	5.30	N	177830	500	71 억		88532	N	N	0	N	00	N
9	20240119	130907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	40	2	1.13	224010920	62425	141.73	3575	3650	3525	4620	2490	3555	3588.48	0.62	0	8065	3625	3590	3545	3510	3465	3567	3487	71	1065	500	2480	5	1	14288753	514	7.05	0.61	12	0.44	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3650	-1.51	20240119	3445	4.35	20240102	5860	-38.65	20230921	3300	8.94	20231031	5.30	N	177830	500	71 억		88532	N	N	0	N	00	N
10	20240119	120910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3605	50	2	1.41	217946360	60734	137.89	3575	3650	3525	4620	2490	3555	3588.54	0.62	0	8077	3625	3590	3545	3510	3465	3567	3487	71	1065	500	2480	5	1	14288753	515	7.07	0.62	12	0.43	510.00	5856.00	5860	20230921	-38.48	3300	20231031	9.24	3650	-1.23	20240119	3445	4.64	20240102	5860	-38.48	20230921	3300	9.24	20231031	5.30	N	177830	500	71 억		88532	N	N	0	N	00	N
11	20240119	110909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3610	55	2	1.55	199158885	55497	126.00	3575	3650	3525	4620	2490	3555	3588.64	0.62	0	6856	3625	3590	3545	3510	3465	3567	3487	71	1065	500	2480	5	1	14288753	516	7.08	0.62	12	0.39	510.00	5856.00	5860	20230921	-38.40	3300	20231031	9.39	3650	-1.10	20240119	3445	4.79	20240102	5860	-38.40	20230921	3300	9.39	20231031	5.30	N	177830	500	71 억		88532	N	N	0	N	00	N
12	20240119	100913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3625	70	2	1.97	120765670	33846	76.84	3575	3630	3525	4620	2490	3555	3568.09	0.62	0	7562	3625	3590	3545	3510	3465	3567	3487	71	1065	500	2480	5	1	14288753	518	7.11	0.62	12	0.24	510.00	5856.00	5860	20230921	-38.14	3300	20231031	9.85	3640	-0.41	20240116	3445	5.22	20240102	5860	-38.14	20230921	3300	9.85	20231031	5.30	N	177830	500	71 억		88532	N	N	0	N	00	N
13	20240119	090907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3570	15	2	0.42	11630710	3276	7.44	3575	3575	3535	4620	2490	3555	3550.28	0.62	0	887	3625	3590	3545	3510	3465	3567	3487	71	1065	500	2480	5	1	14288753	510	7.00	0.61	12	0.02	510.00	5856.00	5860	20230921	-39.08	3300	20231031	8.18	3640	-1.92	20240116	3445	3.63	20240102	5860	-39.08	20230921	3300	8.18	20231031	5.30	N	177830	500	71 억		88532	N	N	0	N	00	N
14	20240118	160904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	-20	5	-0.56	149919930	42238	57.90	3570	3580	3500	4645	2505	3575	3549.41	0.65	0	-4657	3668	3621	3548	3501	3428	3585	3465	71	1070	500	2500	5	1	14288753	508	6.97	0.61	12	0.30	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3640	-2.34	20240116	3445	3.19	20240102	5860	-39.33	20230921	3300	7.73	20231031	5.34	N	177830	500	71 억		93217	N	N	0	N	00	N
15	20240118	150906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	-30	5	-0.84	136615375	38487	52.76	3570	3580	3500	4645	2505	3575	3549.65	0.65	0	-4309	3668	3621	3548	3501	3428	3585	3465	71	1070	500	2500	5	1	14288753	507	6.95	0.61	12	0.27	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3640	-2.61	20240116	3445	2.90	20240102	5860	-39.51	20230921	3300	7.42	20231031	5.34	N	177830	500	71 억		93217	N	N	0	N	00	N
16	20240118	140906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3545	-30	5	-0.84	106548805	29967	41.08	3570	3580	3530	4645	2505	3575	3555.54	0.65	0	-4789	3668	3621	3548	3501	3428	3585	3465	71	1070	500	2500	5	1	14288753	507	6.95	0.61	12	0.21	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3640	-2.61	20240116	3445	2.90	20240102	5860	-39.51	20230921	3300	7.42	20231031	5.34	N	177830	500	71 억		93217	N	N	0	N	00	N
17	20240118	130904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	-10	5	-0.28	92711320	26056	35.72	3570	3580	3530	4645	2505	3575	3558.16	0.65	0	-4556	3668	3621	3548	3501	3428	3585	3465	71	1070	500	2500	5	1	14288753	509	6.99	0.61	12	0.18	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3640	-2.06	20240116	3445	3.48	20240102	5860	-39.16	20230921	3300	8.03	20231031	5.34	N	177830	500	71 억		93217	N	N	0	N	00	N
18	20240118	120907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	-15	5	-0.42	89112065	25043	34.33	3570	3580	3530	4645	2505	3575	3558.36	0.65	0	-4499	3668	3621	3548	3501	3428	3585	3465	71	1070	500	2500	5	1	14288753	509	6.98	0.61	12	0.18	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3640	-2.20	20240116	3445	3.34	20240102	5860	-39.25	20230921	3300	7.88	20231031	5.34	N	177830	500	71 억		93217	N	N	0	N	00	N
19	20240118	110907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-25	5	-0.70	83239290	23391	32.07	3570	3580	3530	4645	2505	3575	3558.60	0.65	0	-4397	3668	3621	3548	3501	3428	3585	3465	71	1070	500	2500	5	1	14288753	507	6.96	0.61	12	0.16	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3640	-2.47	20240116	3445	3.05	20240102	5860	-39.42	20230921	3300	7.58	20231031	5.34	N	177830	500	71 억		93217	N	N	0	N	00	N
20	20240118	100903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	5	2	0.14	68545940	19259	26.40	3570	3580	3530	4645	2505	3575	3559.16	0.65	0	-4001	3668	3621	3548	3501	3428	3585	3465	71	1070	500	2500	5	1	14288753	512	7.02	0.61	12	0.13	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3640	-1.65	20240116	3445	3.92	20240102	5860	-38.91	20230921	3300	8.48	20231031	5.34	N	177830	500	71 억		93217	N	N	0	N	00	N
21	20240118	090904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3540	-35	5	-0.98	12734810	3597	4.93	3570	3570	3530	4645	2505	3575	3540.40	0.65	0	-1333	3668	3621	3548	3501	3428	3585	3465	71	1070	500	2500	5	1	14288753	506	6.94	0.60	12	0.03	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3640	-2.75	20240116	3445	2.76	20240102	5860	-39.59	20230921	3300	7.27	20231031	5.34	N	177830	500	71 억		93217	N	N	0	N	00	N
22	20240117	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	15	2	0.42	255732435	72683	129.78	3595	3595	3475	4625	2495	3560	3518.24	0.88	0	-32270	3700	3630	3570	3500	3440	3665	3535	71	1065	500	2490	5	1	14288753	511	7.01	0.61	12	0.51	510.00	5856.00	5860	20230921	-38.99	3300	20231031	8.33	3640	-1.79	20240116	3445	3.77	20240102	5860	-38.99	20230921	3300	8.33	20231031	5.37	N	177830	500	71 억		125432	N	N	0	N	00	N
23	20240117	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-85	5	-2.39	194802825	55533	99.16	3595	3595	3475	4625	2495	3560	3507.88	0.88	0	-30263	3700	3630	3570	3500	3440	3665	3535	71	1065	500	2490	5	1	14288753	497	6.81	0.59	12	0.39	510.00	5856.00	5860	20230921	-40.70	3300	20231031	5.30	3640	-4.53	20240116	3445	0.87	20240102	5860	-40.70	20230921	3300	5.30	20231031	5.37	N	177830	500	71 억		125432	N	N	0	N	00	N
24	20240117	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-70	5	-1.97	179242670	51062	91.17	3595	3595	3475	4625	2495	3560	3510.29	0.88	0	-29598	3700	3630	3570	3500	3440	3665	3535	71	1065	500	2490	5	1	14288753	499	6.84	0.60	12	0.36	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3640	-4.12	20240116	3445	1.31	20240102	5860	-40.44	20230921	3300	5.76	20231031	5.37	N	177830	500	71 억		125432	N	N	0	N	00	N
25	20240117	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-45	5	-1.26	162185945	46173	82.44	3595	3595	3485	4625	2495	3560	3512.57	0.88	0	-28950	3700	3630	3570	3500	3440	3665	3535	71	1065	500	2490	5	1	14288753	502	6.89	0.60	12	0.32	510.00	5856.00	5860	20230921	-40.02	3300	20231031	6.52	3640	-3.43	20240116	3445	2.03	20240102	5860	-40.02	20230921	3300	6.52	20231031	5.37	N	177830	500	71 억		125432	N	N	0	N	00	N
26	20240117	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-60	5	-1.69	157542390	44844	80.07	3595	3595	3490	4625	2495	3560	3513.12	0.88	0	-28709	3700	3630	3570	3500	3440	3665	3535	71	1065	500	2490	5	1	14288753	500	6.86	0.60	12	0.31	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3640	-3.85	20240116	3445	1.60	20240102	5860	-40.27	20230921	3300	6.06	20231031	5.37	N	177830	500	71 억		125432	N	N	0	N	00	N
27	20240117	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-60	5	-1.69	148254005	42185	75.32	3595	3595	3490	4625	2495	3560	3514.38	0.88	0	-28321	3700	3630	3570	3500	3440	3665	3535	71	1065	500	2490	5	1	14288753	500	6.86	0.60	12	0.30	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3640	-3.85	20240116	3445	1.60	20240102	5860	-40.27	20230921	3300	6.06	20231031	5.37	N	177830	500	71 억		125432	N	N	0	N	00	N
28	20240117	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-65	5	-1.83	142275155	40474	72.27	3595	3595	3490	4625	2495	3560	3515.22	0.88	0	-28210	3700	3630	3570	3500	3440	3665	3535	71	1065	500	2490	5	1	14288753	499	6.85	0.60	12	0.28	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3640	-3.98	20240116	3445	1.45	20240102	5860	-40.36	20230921	3300	5.91	20231031	5.37	N	177830	500	71 억		125432	N	N	0	N	00	N
29	20240117	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	5	2	0.14	8298365	2327	4.15	3595	3595	3535	4625	2495	3560	3566.12	0.88	0	-1766	3700	3630	3570	3500	3440	3665	3535	71	1065	500	2490	5	1	14288753	509	6.99	0.61	12	0.02	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3640	-2.06	20240116	3445	3.48	20240102	5860	-39.16	20230921	3300	8.03	20231031	5.37	N	177830	500	71 억		125432	N	N	0	N	00	N
30	20240116	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	10	2	0.28	199074055	55989	135.17	3550	3640	3510	4615	2485	3550	3555.53	0.87	0	47	3633	3591	3558	3516	3483	3575	3500	71	1065	500	2480	5	1	14288753	509	6.98	0.61	12	0.39	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3640	-2.20	20240116	3445	3.34	20240102	5860	-39.25	20230921	3300	7.88	20231031	5.34	N	177830	500	71 억		124743	N	N	0	N	00	N
31	20240116	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	5	2	0.14	180654390	50790	122.62	3550	3640	3510	4615	2485	3550	3556.90	0.87	0	561	3633	3591	3558	3516	3483	3575	3500	71	1065	500	2480	5	1	14288753	508	6.97	0.61	12	0.36	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3640	-2.34	20240116	3445	3.19	20240102	5860	-39.33	20230921	3300	7.73	20231031	5.34	N	177830	500	71 억		124743	N	N	0	N	00	N
32	20240116	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-10	5	-0.28	170898725	48042	115.99	3550	3640	3510	4615	2485	3550	3557.29	0.87	0	85	3633	3591	3558	3516	3483	3575	3500	71	1065	500	2480	5	1	14288753	506	6.94	0.60	12	0.34	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3640	-2.75	20240116	3445	2.76	20240102	5860	-39.59	20230921	3300	7.27	20231031	5.34	N	177830	500	71 억		124743	N	N	0	N	00	N
33	20240116	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	5	2	0.14	166948500	46929	113.30	3550	3640	3510	4615	2485	3550	3557.49	0.87	0	85	3633	3591	3558	3516	3483	3575	3500	71	1065	500	2480	5	1	14288753	508	6.97	0.61	12	0.33	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3640	-2.34	20240116	3445	3.19	20240102	5860	-39.33	20230921	3300	7.73	20231031	5.34	N	177830	500	71 억		124743	N	N	0	N	00	N
34	20240116	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-5	5	-0.14	156157055	43889	105.96	3550	3640	3510	4615	2485	3550	3558.02	0.87	0	-55	3633	3591	3558	3516	3483	3575	3500	71	1065	500	2480	5	1	14288753	507	6.95	0.61	12	0.31	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3640	-2.61	20240116	3445	2.90	20240102	5860	-39.51	20230921	3300	7.42	20231031	5.34	N	177830	500	71 억		124743	N	N	0	N	00	N
35	20240116	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-5	5	-0.14	133820375	37572	90.71	3550	3640	3510	4615	2485	3550	3561.74	0.87	0	-1130	3633	3591	3558	3516	3483	3575	3500	71	1065	500	2480	5	1	14288753	507	6.95	0.61	12	0.26	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3640	-2.61	20240116	3445	2.90	20240102	5860	-39.51	20230921	3300	7.42	20231031	5.34	N	177830	500	71 억		124743	N	N	0	N	00	N
36	20240116	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-10	5	-0.28	109119825	30570	73.80	3550	3640	3515	4615	2485	3550	3569.57	0.87	0	-1856	3633	3591	3558	3516	3483	3575	3500	71	1065	500	2480	5	1	14288753	506	6.94	0.60	12	0.21	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3640	-2.75	20240116	3445	2.76	20240102	5860	-39.59	20230921	3300	7.27	20231031	5.34	N	177830	500	71 억		124743	N	N	0	N	00	N
37	20240116	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	30	2	0.85	66717945	18616	44.94	3550	3640	3550	4615	2485	3550	3584.09	0.87	0	-1796	3633	3591	3558	3516	3483	3575	3500	71	1065	500	2480	5	1	14288753	512	7.02	0.61	12	0.13	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3640	-1.65	20240116	3445	3.92	20240102	5860	-38.91	20230921	3300	8.48	20231031	5.34	N	177830	500	71 억		124743	N	N	0	N	00	N
38	20240115	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-10	5	-0.28	138217215	38902	85.89	3585	3600	3525	4625	2495	3560	3552.96	0.91	0	-5648	3630	3595	3550	3515	3470	3572	3492	71	1065	500	2490	5	1	14288753	507	6.96	0.61	12	0.27	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3600	-1.39	20240115	3445	3.05	20240102	5860	-39.42	20230921	3300	7.58	20231031	5.36	N	177830	500	71 억		130391	N	N	0	N	00	N
39	20240115	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-5	5	-0.14	130598770	36751	81.14	3585	3600	3525	4625	2495	3560	3553.61	0.91	0	-5538	3630	3595	3550	3515	3470	3572	3492	71	1065	500	2490	5	1	14288753	508	6.97	0.61	12	0.26	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3600	-1.25	20240115	3445	3.19	20240102	5860	-39.33	20230921	3300	7.73	20231031	5.36	N	177830	500	71 억		130391	N	N	0	N	00	N
40	20240115	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	0	3	0.00	99452805	27958	61.73	3585	3600	3525	4625	2495	3560	3557.22	0.91	0	-5530	3630	3595	3550	3515	3470	3572	3492	71	1065	500	2490	5	1	14288753	509	6.98	0.61	12	0.20	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3600	-1.11	20240115	3445	3.34	20240102	5860	-39.25	20230921	3300	7.88	20231031	5.36	N	177830	500	71 억		130391	N	N	0	N	00	N
41	20240115	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	0	3	0.00	86114465	24187	53.40	3585	3600	3525	4625	2495	3560	3560.36	0.91	0	-4530	3630	3595	3550	3515	3470	3572	3492	71	1065	500	2490	5	1	14288753	509	6.98	0.61	12	0.17	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3600	-1.11	20240115	3445	3.34	20240102	5860	-39.25	20230921	3300	7.88	20231031	5.36	N	177830	500	71 억		130391	N	N	0	N	00	N
42	20240115	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-5	5	-0.14	76174545	21404	47.26	3585	3600	3525	4625	2495	3560	3558.89	0.91	0	-4402	3630	3595	3550	3515	3470	3572	3492	71	1065	500	2490	5	1	14288753	508	6.97	0.61	12	0.15	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3600	-1.25	20240115	3445	3.19	20240102	5860	-39.33	20230921	3300	7.73	20231031	5.36	N	177830	500	71 억		130391	N	N	0	N	00	N
43	20240115	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-15	5	-0.42	62454765	17552	38.75	3585	3600	3525	4625	2495	3560	3558.27	0.91	0	-3339	3630	3595	3550	3515	3470	3572	3492	71	1065	500	2490	5	1	14288753	507	6.95	0.61	12	0.12	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3600	-1.53	20240115	3445	2.90	20240102	5860	-39.51	20230921	3300	7.42	20231031	5.36	N	177830	500	71 억		130391	N	N	0	N	00	N
44	20240115	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	5	2	0.14	40353320	11311	24.97	3585	3600	3525	4625	2495	3560	3567.62	0.91	0	-3080	3630	3595	3550	3515	3470	3572	3492	71	1065	500	2490	5	1	14288753	509	6.99	0.61	12	0.08	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3600	-0.97	20240115	3445	3.48	20240102	5860	-39.16	20230921	3300	8.03	20231031	5.36	N	177830	500	71 억		130391	N	N	0	N	00	N
45	20240115	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-5	5	-0.14	24102710	6739	14.88	3585	3600	3525	4625	2495	3560	3576.60	0.91	0	-2646	3630	3595	3550	3515	3470	3572	3492	71	1065	500	2490	5	1	14288753	508	6.97	0.61	12	0.05	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3600	-1.25	20240115	3445	3.19	20240102	5860	-39.33	20230921	3300	7.73	20231031	5.36	N	177830	500	71 억		130391	N	N	0	N	00	N
46	20240112	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	10	2	0.28	158721220	44968	107.57	3585	3585	3505	4615	2485	3550	3529.65	0.95	0	-5764	3610	3580	3555	3525	3500	3567	3512	71	1065	500	2480	5	1	14288753	509	6.98	0.61	12	0.31	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3585	0.00	20240111	3445	3.34	20240102	5860	-39.25	20230921	3300	7.88	20231031	5.39	N	177830	500	71 억		136155	N	N	0	N	00	N
47	20240112	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-35	5	-0.99	131774475	37373	89.40	3585	3585	3505	4615	2485	3550	3525.93	0.95	0	-4028	3610	3580	3555	3525	3500	3567	3512	71	1065	500	2480	5	1	14288753	502	6.89	0.60	12	0.26	510.00	5856.00	5860	20230921	-40.02	3300	20231031	6.52	3585	0.00	20240111	3445	2.03	20240102	5860	-40.02	20230921	3300	6.52	20231031	5.39	N	177830	500	71 억		136155	N	N	0	N	00	N
48	20240112	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-15	5	-0.42	121784900	34531	82.61	3585	3585	3505	4615	2485	3550	3526.83	0.95	0	-3923	3610	3580	3555	3525	3500	3567	3512	71	1065	500	2480	5	1	14288753	505	6.93	0.60	12	0.24	510.00	5856.00	5860	20230921	-39.68	3300	20231031	7.12	3585	0.00	20240111	3445	2.61	20240102	5860	-39.68	20230921	3300	7.12	20231031	5.39	N	177830	500	71 억		136155	N	N	0	N	00	N
49	20240112	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	117171810	33219	79.47	3585	3585	3505	4615	2485	3550	3527.25	0.95	0	-3793	3610	3580	3555	3525	3500	3567	3512	71	1065	500	2480	5	1	14288753	503	6.90	0.60	12	0.23	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3585	0.00	20240111	3445	2.18	20240102	5860	-39.93	20230921	3300	6.67	20231031	5.39	N	177830	500	71 억		136155	N	N	0	N	00	N
50	20240112	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	86324780	24483	58.57	3585	3585	3505	4615	2485	3550	3525.91	0.95	0	-4338	3610	3580	3555	3525	3500	3567	3512	71	1065	500	2480	5	1	14288753	503	6.90	0.60	12	0.17	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3585	0.00	20240111	3445	2.18	20240102	5860	-39.93	20230921	3300	6.67	20231031	5.39	N	177830	500	71 억		136155	N	N	0	N	00	N
51	20240112	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-15	5	-0.42	49738085	14122	33.78	3585	3585	3505	4615	2485	3550	3522.03	0.95	0	-4578	3610	3580	3555	3525	3500	3567	3512	71	1065	500	2480	5	1	14288753	505	6.93	0.60	12	0.10	510.00	5856.00	5860	20230921	-39.68	3300	20231031	7.12	3585	0.00	20240111	3445	2.61	20240102	5860	-39.68	20230921	3300	7.12	20231031	5.39	N	177830	500	71 억		136155	N	N	0	N	00	N
52	20240112	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	25172565	7125	17.04	3585	3585	3515	4615	2485	3550	3532.99	0.95	0	-4378	3610	3580	3555	3525	3500	3567	3512	71	1065	500	2480	5	1	14288753	503	6.90	0.60	12	0.05	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3585	0.00	20240111	3445	2.18	20240102	5860	-39.93	20230921	3300	6.67	20231031	5.39	N	177830	500	71 억		136155	N	N	0	N	00	N
53	20240112	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-5	5	-0.14	4546220	1278	3.06	3585	3585	3545	4615	2485	3550	3557.29	0.95	0	-942	3610	3580	3555	3525	3500	3567	3512	71	1065	500	2480	5	1	14288753	507	6.95	0.61	12	0.01	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3585	0.00	20240111	3445	2.90	20240102	5860	-39.51	20230921	3300	7.42	20231031	5.39	N	177830	500	71 억		136155	N	N	0	N	00	N
54	20240111	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-30	5	-0.84	146986110	41386	118.87	3565	3585	3530	4650	2510	3580	3551.61	0.94	0	1625	3633	3606	3553	3526	3473	3620	3540	71	1070	500	2500	5	1	14288753	507	6.96	0.61	12	0.29	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3585	-0.98	20240111	3445	3.05	20240102	5860	-39.42	20230921	3300	7.58	20231031	5.46	N	177830	500	71 억		134476	N	N	0	N	00	N
55	20240111	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-30	5	-0.84	139666780	39321	112.94	3565	3585	3530	4650	2510	3580	3551.96	0.94	0	1326	3633	3606	3553	3526	3473	3620	3540	71	1070	500	2500	5	1	14288753	507	6.96	0.61	12	0.28	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3585	-0.98	20240111	3445	3.05	20240102	5860	-39.42	20230921	3300	7.58	20231031	5.46	N	177830	500	71 억		134476	N	N	0	N	00	N
56	20240111	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-30	5	-0.84	87898035	24702	70.95	3565	3585	3530	4650	2510	3580	3558.34	0.94	0	1348	3633	3606	3553	3526	3473	3620	3540	71	1070	500	2500	5	1	14288753	507	6.96	0.61	12	0.17	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3585	-0.98	20240111	3445	3.05	20240102	5860	-39.42	20230921	3300	7.58	20231031	5.46	N	177830	500	71 억		134476	N	N	0	N	00	N
57	20240111	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-15	5	-0.42	78467385	22047	63.32	3565	3585	3530	4650	2510	3580	3559.10	0.94	0	1348	3633	3606	3553	3526	3473	3620	3540	71	1070	500	2500	5	1	14288753	509	6.99	0.61	12	0.15	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3585	-0.56	20240111	3445	3.48	20240102	5860	-39.16	20230921	3300	8.03	20231031	5.46	N	177830	500	71 억		134476	N	N	0	N	00	N
58	20240111	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-15	5	-0.42	76064525	21371	61.38	3565	3585	3530	4650	2510	3580	3559.24	0.94	0	1349	3633	3606	3553	3526	3473	3620	3540	71	1070	500	2500	5	1	14288753	509	6.99	0.61	12	0.15	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3585	-0.56	20240111	3445	3.48	20240102	5860	-39.16	20230921	3300	8.03	20231031	5.46	N	177830	500	71 억		134476	N	N	0	N	00	N
59	20240111	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-20	5	-0.56	40000560	11218	32.22	3565	3585	3530	4650	2510	3580	3565.75	0.94	0	-1945	3633	3606	3553	3526	3473	3620	3540	71	1070	500	2500	5	1	14288753	509	6.98	0.61	12	0.08	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3585	-0.70	20240111	3445	3.34	20240102	5860	-39.25	20230921	3300	7.88	20231031	5.46	N	177830	500	71 억		134476	N	N	0	N	00	N
60	20240111	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-15	5	-0.42	19823705	5562	15.97	3565	3585	3530	4650	2510	3580	3564.13	0.94	0	-1590	3633	3606	3553	3526	3473	3620	3540	71	1070	500	2500	5	1	14288753	509	6.99	0.61	12	0.04	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3585	-0.56	20240111	3445	3.48	20240102	5860	-39.16	20230921	3300	8.03	20231031	5.46	N	177830	500	71 억		134476	N	N	0	N	00	N
61	20240111	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-25	5	-0.70	8595390	2417	6.94	3565	3565	3530	4650	2510	3580	3556.22	0.94	0	-531	3633	3606	3553	3526	3473	3620	3540	71	1070	500	2500	5	1	14288753	508	6.97	0.61	12	0.02	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3580	-0.70	20240110	3445	3.19	20240102	5860	-39.33	20230921	3300	7.73	20231031	5.46	N	177830	500	71 억		134476	N	N	0	N	00	N
62	20240110	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	25	2	0.70	121572230	34408	86.16	3555	3580	3500	4620	2490	3555	3532.82	0.96	0	-3159	3588	3571	3538	3521	3488	3580	3530	71	1065	500	2480	5	1	14288753	512	7.02	0.61	12	0.24	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3580	0.00	20240110	3445	3.92	20240102	5860	-38.91	20230921	3300	8.48	20231031	5.50	N	177830	500	71 억		137689	N	N	0	N	00	N
63	20240110	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-25	5	-0.70	83115270	23613	59.13	3555	3560	3500	4620	2490	3555	3519.89	0.96	0	-1280	3588	3571	3538	3521	3488	3580	3530	71	1065	500	2480	5	1	14288753	504	6.92	0.60	12	0.17	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3560	-0.84	20240110	3445	2.47	20240102	5860	-39.76	20230921	3300	6.97	20231031	5.50	N	177830	500	71 억		137689	N	N	0	N	00	N
64	20240110	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-10	5	-0.28	60756430	17263	43.23	3555	3560	3500	4620	2490	3555	3519.46	0.96	0	-599	3588	3571	3538	3521	3488	3580	3530	71	1065	500	2480	5	1	14288753	507	6.95	0.61	12	0.12	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3560	-0.42	20240110	3445	2.90	20240102	5860	-39.51	20230921	3300	7.42	20231031	5.50	N	177830	500	71 억		137689	N	N	0	N	00	N
65	20240110	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-15	5	-0.42	56192620	15971	39.99	3555	3560	3500	4620	2490	3555	3518.42	0.96	0	-141	3588	3571	3538	3521	3488	3580	3530	71	1065	500	2480	5	1	14288753	506	6.94	0.60	12	0.11	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3560	-0.56	20240110	3445	2.76	20240102	5860	-39.59	20230921	3300	7.27	20231031	5.50	N	177830	500	71 억		137689	N	N	0	N	00	N
66	20240110	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-25	5	-0.70	55619830	15809	39.58	3555	3560	3500	4620	2490	3555	3518.24	0.96	0	-100	3588	3571	3538	3521	3488	3580	3530	71	1065	500	2480	5	1	14288753	504	6.92	0.60	12	0.11	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3560	-0.84	20240110	3445	2.47	20240102	5860	-39.76	20230921	3300	6.97	20231031	5.50	N	177830	500	71 억		137689	N	N	0	N	00	N
67	20240110	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-30	5	-0.84	45885290	13045	32.66	3555	3560	3500	4620	2490	3555	3517.46	0.96	0	-102	3588	3571	3538	3521	3488	3580	3530	71	1065	500	2480	5	1	14288753	504	6.91	0.60	12	0.09	510.00	5856.00	5860	20230921	-39.85	3300	20231031	6.82	3560	-0.98	20240110	3445	2.32	20240102	5860	-39.85	20230921	3300	6.82	20231031	5.50	N	177830	500	71 억		137689	N	N	0	N	00	N
68	20240110	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-25	5	-0.70	41608735	11832	29.63	3555	3560	3500	4620	2490	3555	3516.63	0.96	0	-123	3588	3571	3538	3521	3488	3580	3530	71	1065	500	2480	5	1	14288753	504	6.92	0.60	12	0.08	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3560	-0.84	20240110	3445	2.47	20240102	5860	-39.76	20230921	3300	6.97	20231031	5.50	N	177830	500	71 억		137689	N	N	0	N	00	N
69	20240110	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	5	2	0.14	5013875	1411	3.53	3555	3560	3540	4620	2490	3555	3553.42	0.96	0	-502	3588	3571	3538	3521	3488	3580	3530	71	1065	500	2480	5	1	14288753	509	6.98	0.61	12	0.01	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3560	0.00	20240110	3445	3.34	20240102	5860	-39.25	20230921	3300	7.88	20231031	5.50	N	177830	500	71 억		137689	N	N	0	N	00	N
70	20240109	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	55	2	1.57	137138670	38780	139.39	3505	3555	3505	4550	2450	3500	3536.31	0.85	0	16557	3546	3522	3501	3477	3456	3522	3477	71	1050	500	2450	5	1	14288753	508	6.97	0.61	12	0.27	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3555	0.00	20240109	3445	3.19	20240102	5860	-39.33	20230921	3300	7.73	20231031	5.59	N	177830	500	71 억		121132	N	N	0	N	00	N
71	20240109	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	50	2	1.43	125102270	35392	127.21	3505	3555	3505	4550	2450	3500	3534.76	0.85	0	16365	3546	3522	3501	3477	3456	3522	3477	71	1050	500	2450	5	1	14288753	507	6.96	0.61	12	0.25	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3555	-0.14	20240109	3445	3.05	20240102	5860	-39.42	20230921	3300	7.58	20231031	5.59	N	177830	500	71 억		121132	N	N	0	N	00	N
72	20240109	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	40	2	1.14	106788835	30223	108.63	3505	3555	3505	4550	2450	3500	3533.36	0.85	0	14781	3546	3522	3501	3477	3456	3522	3477	71	1050	500	2450	5	1	14288753	506	6.94	0.60	12	0.21	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3555	-0.42	20240109	3445	2.76	20240102	5860	-39.59	20230921	3300	7.27	20231031	5.59	N	177830	500	71 억		121132	N	N	0	N	00	N
73	20240109	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	45	2	1.29	103538350	29305	105.33	3505	3555	3505	4550	2450	3500	3533.13	0.85	0	14127	3546	3522	3501	3477	3456	3522	3477	71	1050	500	2450	5	1	14288753	507	6.95	0.61	12	0.21	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3555	-0.28	20240109	3445	2.90	20240102	5860	-39.51	20230921	3300	7.42	20231031	5.59	N	177830	500	71 억		121132	N	N	0	N	00	N
74	20240109	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	30	2	0.86	92289275	26129	93.92	3505	3555	3505	4550	2450	3500	3532.06	0.85	0	13340	3546	3522	3501	3477	3456	3522	3477	71	1050	500	2450	5	1	14288753	504	6.92	0.60	12	0.18	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3555	-0.70	20240109	3445	2.47	20240102	5860	-39.76	20230921	3300	6.97	20231031	5.59	N	177830	500	71 억		121132	N	N	0	N	00	N
75	20240109	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	35	2	1.00	72229695	20461	73.55	3505	3555	3505	4550	2450	3500	3530.12	0.85	0	11567	3546	3522	3501	3477	3456	3522	3477	71	1050	500	2450	5	1	14288753	505	6.93	0.60	12	0.14	510.00	5856.00	5860	20230921	-39.68	3300	20231031	7.12	3555	-0.56	20240109	3445	2.61	20240102	5860	-39.68	20230921	3300	7.12	20231031	5.59	N	177830	500	71 억		121132	N	N	0	N	00	N
76	20240109	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	15	2	0.43	11817530	3358	12.07	3505	3535	3505	4550	2450	3500	3519.22	0.85	0	685	3546	3522	3501	3477	3456	3522	3477	71	1050	500	2450	5	1	14288753	502	6.89	0.60	12	0.02	510.00	5856.00	5860	20230921	-40.02	3300	20231031	6.52	3540	-0.71	20240103	3445	2.03	20240102	5860	-40.02	20230921	3300	6.52	20231031	5.59	N	177830	500	71 억		121132	N	N	0	N	00	N
77	20240109	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	10	2	0.29	1462745	417	1.50	3505	3535	3505	4550	2450	3500	3507.78	0.85	0	29	3546	3522	3501	3477	3456	3522	3477	71	1050	500	2450	5	1	14288753	502	6.88	0.60	12	0.00	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3540	-0.85	20240103	3445	1.89	20240102	5860	-40.10	20230921	3300	6.36	20231031	5.59	N	177830	500	71 억		121132	N	N	0	N	00	N
78	20240108	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-20	5	-0.57	97163745	27740	85.45	3500	3525	3480	4575	2465	3520	3502.66	0.81	0	6071	3563	3541	3518	3496	3473	3530	3485	71	1055	500	2460	5	1	14288753	500	6.86	0.60	12	0.19	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3540	-1.13	20240103	3445	1.60	20240102	5860	-40.27	20230921	3300	6.06	20231031	5.55	N	177830	500	71 억		115061	N	N	0	N	00	N
79	20240108	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	0	3	0.00	84188925	24036	74.04	3500	3525	3480	4575	2465	3520	3502.62	0.81	0	5892	3563	3541	3518	3496	3473	3530	3485	71	1055	500	2460	5	1	14288753	503	6.90	0.60	12	0.17	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3540	-0.56	20240103	3445	2.18	20240102	5860	-39.93	20230921	3300	6.67	20231031	5.55	N	177830	500	71 억		115061	N	N	0	N	00	N
80	20240108	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-20	5	-0.57	70503770	20143	62.05	3500	3525	3480	4575	2465	3520	3500.16	0.81	0	4921	3563	3541	3518	3496	3473	3530	3485	71	1055	500	2460	5	1	14288753	500	6.86	0.60	12	0.14	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3540	-1.13	20240103	3445	1.60	20240102	5860	-40.27	20230921	3300	6.06	20231031	5.55	N	177830	500	71 억		115061	N	N	0	N	00	N
81	20240108	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-15	5	-0.43	61883730	17682	54.47	3500	3525	3480	4575	2465	3520	3499.82	0.81	0	4583	3563	3541	3518	3496	3473	3530	3485	71	1055	500	2460	5	1	14288753	501	6.87	0.60	12	0.12	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3540	-0.99	20240103	3445	1.74	20240102	5860	-40.19	20230921	3300	6.21	20231031	5.55	N	177830	500	71 억		115061	N	N	0	N	00	N
82	20240108	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-5	5	-0.14	52492855	15004	46.22	3500	3525	3480	4575	2465	3520	3498.59	0.81	0	4580	3563	3541	3518	3496	3473	3530	3485	71	1055	500	2460	5	1	14288753	502	6.89	0.60	12	0.11	510.00	5856.00	5860	20230921	-40.02	3300	20231031	6.52	3540	-0.71	20240103	3445	2.03	20240102	5860	-40.02	20230921	3300	6.52	20231031	5.55	N	177830	500	71 억		115061	N	N	0	N	00	N
83	20240108	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-10	5	-0.28	44502885	12725	39.20	3500	3525	3480	4575	2465	3520	3497.28	0.81	0	3755	3563	3541	3518	3496	3473	3530	3485	71	1055	500	2460	5	1	14288753	502	6.88	0.60	12	0.09	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3540	-0.85	20240103	3445	1.89	20240102	5860	-40.10	20230921	3300	6.36	20231031	5.55	N	177830	500	71 억		115061	N	N	0	N	00	N
84	20240108	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-25	5	-0.71	24212350	6931	21.35	3500	3515	3480	4575	2465	3520	3493.34	0.81	0	0	3563	3541	3518	3496	3473	3530	3485	71	1055	500	2460	5	1	14288753	499	6.85	0.60	12	0.05	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3540	-1.27	20240103	3445	1.45	20240102	5860	-40.36	20230921	3300	5.91	20231031	5.55	N	177830	500	71 억		115061	N	N	0	N	00	N
85	20240108	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-15	5	-0.43	3955385	1130	3.48	3500	3510	3500	4575	2465	3520	3500.34	0.81	0	-669	3563	3541	3518	3496	3473	3530	3485	71	1055	500	2460	5	1	14288753	501	6.87	0.60	12	0.01	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3540	-0.99	20240103	3445	1.74	20240102	5860	-40.19	20230921	3300	6.21	20231031	5.55	N	177830	500	71 억		115061	N	N	0	N	00	N
86	20240105	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-10	5	-0.28	108546620	30912	77.81	3540	3540	3495	4585	2475	3530	3511.37	0.85	0	-6138	3583	3556	3513	3486	3443	3535	3465	71	1055	500	2470	5	1	14288753	503	6.90	0.60	12	0.22	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3540	0.00	20240103	3445	2.18	20240102	5860	-39.93	20230921	3300	6.67	20231031	5.59	N	177830	500	71 억		121199	N	N	0	N	00	N
87	20240105	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-20	5	-0.57	99996555	28481	71.69	3540	3540	3495	4585	2475	3530	3510.99	0.85	0	-5572	3583	3556	3513	3486	3443	3535	3465	71	1055	500	2470	5	1	14288753	502	6.88	0.60	12	0.20	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3540	0.00	20240103	3445	1.89	20240102	5860	-40.10	20230921	3300	6.36	20231031	5.59	N	177830	500	71 억		121199	N	N	0	N	00	N
88	20240105	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-30	5	-0.85	96609935	27513	69.26	3540	3540	3495	4585	2475	3530	3511.43	0.85	0	-5559	3583	3556	3513	3486	3443	3535	3465	71	1055	500	2470	5	1	14288753	500	6.86	0.60	12	0.19	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3540	0.00	20240103	3445	1.60	20240102	5860	-40.27	20230921	3300	6.06	20231031	5.59	N	177830	500	71 억		121199	N	N	0	N	00	N
89	20240105	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-20	5	-0.57	50250030	14312	36.03	3540	3540	3495	4585	2475	3530	3511.04	0.85	0	-693	3583	3556	3513	3486	3443	3535	3465	71	1055	500	2470	5	1	14288753	502	6.88	0.60	12	0.10	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3540	0.00	20240103	3445	1.89	20240102	5860	-40.10	20230921	3300	6.36	20231031	5.59	N	177830	500	71 억		121199	N	N	0	N	00	N
90	20240105	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-20	5	-0.57	41460650	11811	29.73	3540	3540	3495	4585	2475	3530	3510.34	0.85	0	520	3583	3556	3513	3486	3443	3535	3465	71	1055	500	2470	5	1	14288753	502	6.88	0.60	12	0.08	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3540	0.00	20240103	3445	1.89	20240102	5860	-40.10	20230921	3300	6.36	20231031	5.59	N	177830	500	71 억		121199	N	N	0	N	00	N
91	20240105	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-30	5	-0.85	26545440	7572	19.06	3540	3540	3495	4585	2475	3530	3505.74	0.85	0	391	3583	3556	3513	3486	3443	3535	3465	71	1055	500	2470	5	1	14288753	500	6.86	0.60	12	0.05	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3540	0.00	20240103	3445	1.60	20240102	5860	-40.27	20230921	3300	6.06	20231031	5.59	N	177830	500	71 억		121199	N	N	0	N	00	N
92	20240105	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-15	5	-0.42	22745615	6490	16.34	3540	3540	3495	4585	2475	3530	3504.72	0.85	0	131	3583	3556	3513	3486	3443	3535	3465	71	1055	500	2470	5	1	14288753	502	6.89	0.60	12	0.05	510.00	5856.00	5860	20230921	-40.02	3300	20231031	6.52	3540	0.00	20240103	3445	2.03	20240102	5860	-40.02	20230921	3300	6.52	20231031	5.59	N	177830	500	71 억		121199	N	N	0	N	00	N
93	20240105	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-15	5	-0.42	1167785	330	0.83	3540	3540	3515	4585	2475	3530	3538.74	0.85	0	-33	3583	3556	3513	3486	3443	3535	3465	71	1055	500	2470	5	1	14288753	502	6.89	0.60	12	0.00	510.00	5856.00	5860	20230921	-40.02	3300	20231031	6.52	3540	0.00	20240103	3445	2.03	20240102	5860	-40.02	20230921	3300	6.52	20231031	5.59	N	177830	500	71 억		121199	N	N	0	N	00	N
94	20240104	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	5	2	0.14	138912320	39726	127.82	3540	3540	3470	4580	2470	3525	3496.74	0.85	0	13	3578	3551	3513	3486	3448	3565	3500	71	1055	500	2460	5	1	14288753	504	6.92	0.60	12	0.28	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3540	0.00	20240103	3445	2.47	20240102	5860	-39.76	20230921	3300	6.97	20231031	5.76	N	177830	500	71 억		121577	N	N	0	N	00	N
95	20240104	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-50	5	-1.42	123602620	35376	113.82	3540	3540	3470	4580	2470	3525	3493.97	0.85	0	700	3578	3551	3513	3486	3448	3565	3500	71	1055	500	2460	5	1	14288753	497	6.81	0.59	12	0.25	510.00	5856.00	5860	20230921	-40.70	3300	20231031	5.30	3540	0.00	20240103	3445	0.87	20240102	5860	-40.70	20230921	3300	5.30	20231031	5.76	N	177830	500	71 억		121577	N	N	0	N	00	N
96	20240104	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-45	5	-1.28	101425015	28998	93.30	3540	3540	3470	4580	2470	3525	3497.66	0.85	0	-594	3578	3551	3513	3486	3448	3565	3500	71	1055	500	2460	5	1	14288753	497	6.82	0.59	12	0.20	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3540	0.00	20240103	3445	1.02	20240102	5860	-40.61	20230921	3300	5.45	20231031	5.76	N	177830	500	71 억		121577	N	N	0	N	00	N
97	20240104	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-45	5	-1.28	65868760	18816	60.54	3540	3540	3470	4580	2470	3525	3500.68	0.85	0	-3917	3578	3551	3513	3486	3448	3565	3500	71	1055	500	2460	5	1	14288753	497	6.82	0.59	12	0.13	510.00	5856.00	5860	20230921	-40.61	3300	20231031	5.45	3540	0.00	20240103	3445	1.02	20240102	5860	-40.61	20230921	3300	5.45	20231031	5.76	N	177830	500	71 억		121577	N	N	0	N	00	N
98	20240104	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-50	5	-1.42	59279215	16929	54.47	3540	3540	3470	4580	2470	3525	3501.64	0.85	0	-3529	3578	3551	3513	3486	3448	3565	3500	71	1055	500	2460	5	1	14288753	497	6.81	0.59	12	0.12	510.00	5856.00	5860	20230921	-40.70	3300	20231031	5.30	3540	0.00	20240103	3445	0.87	20240102	5860	-40.70	20230921	3300	5.30	20231031	5.76	N	177830	500	71 억		121577	N	N	0	N	00	N
99	20240104	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-30	5	-0.85	38537235	10972	35.30	3540	3540	3490	4580	2470	3525	3512.33	0.85	0	-3345	3578	3551	3513	3486	3448	3565	3500	71	1055	500	2460	5	1	14288753	499	6.85	0.60	12	0.08	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3540	0.00	20240103	3445	1.45	20240102	5860	-40.36	20230921	3300	5.91	20231031	5.76	N	177830	500	71 억		121577	N	N	0	N	00	N
100	20240104	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-15	5	-0.43	18829375	5359	17.24	3540	3540	3490	4580	2470	3525	3513.60	0.85	0	-775	3578	3551	3513	3486	3448	3565	3500	71	1055	500	2460	5	1	14288753	502	6.88	0.60	12	0.04	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3540	0.00	20240103	3445	1.89	20240102	5860	-40.10	20230921	3300	6.36	20231031	5.76	N	177830	500	71 억		121577	N	N	0	N	00	N
101	20240104	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-35	5	-0.99	8011185	2274	7.32	3540	3540	3490	4580	2470	3525	3522.95	0.85	0	-867	3578	3551	3513	3486	3448	3565	3500	71	1055	500	2460	5	1	14288753	499	6.84	0.60	12	0.02	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3540	0.00	20240103	3445	1.31	20240102	5860	-40.44	20230921	3300	5.76	20231031	5.76	N	177830	500	71 억		121577	N	N	0	N	00	N
102	20240103	160836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3525	35	2	1.00	92072330	26190	31.89	3475	3540	3475	4535	2445	3490	3515.31	0.86	0	249	3566	3527	3486	3447	3406	3547	3467	71	1045	500	2440	5	1	14288753	504	6.91	0.60	12	0.18	510.00	5856.00	5860	20230921	-39.85	3300	20231031	6.82	3540	-0.42	20240103	3445	2.32	20240102	5860	-39.85	20230921	3300	6.82	20231031	5.99	N	177830	500	71 억		122667	N	N	0	N	00	N
103	20240103	150835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	40	2	1.15	79863385	22725	27.67	3475	3540	3475	4535	2445	3490	3514.34	0.86	0	-224	3566	3527	3486	3447	3406	3547	3467	71	1045	500	2440	5	1	14288753	504	6.92	0.60	12	0.16	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3540	-0.28	20240103	3445	2.47	20240102	5860	-39.76	20230921	3300	6.97	20231031	5.99	N	177830	500	71 억		122667	N	N	0	N	00	N
104	20240103	140832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3530	40	2	1.15	78431310	22319	27.18	3475	3540	3475	4535	2445	3490	3514.11	0.86	0	-269	3566	3527	3486	3447	3406	3547	3467	71	1045	500	2440	5	1	14288753	504	6.92	0.60	12	0.16	510.00	5856.00	5860	20230921	-39.76	3300	20231031	6.97	3540	-0.28	20240103	3445	2.47	20240102	5860	-39.76	20230921	3300	6.97	20231031	5.99	N	177830	500	71 억		122667	N	N	0	N	00	N
105	20240103	130835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	30	2	0.86	72857140	20740	25.26	3475	3540	3475	4535	2445	3490	3512.88	0.86	0	-535	3566	3527	3486	3447	3406	3547	3467	71	1045	500	2440	5	1	14288753	503	6.90	0.60	12	0.15	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3540	-0.56	20240103	3445	2.18	20240102	5860	-39.93	20230921	3300	6.67	20231031	5.99	N	177830	500	71 억		122667	N	N	0	N	00	N
106	20240103	120838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3535	45	2	1.29	59835840	17053	20.77	3475	3540	3475	4535	2445	3490	3508.82	0.86	0	-534	3566	3527	3486	3447	3406	3547	3467	71	1045	500	2440	5	1	14288753	505	6.93	0.60	12	0.12	510.00	5856.00	5860	20230921	-39.68	3300	20231031	7.12	3540	-0.14	20240103	3445	2.61	20240102	5860	-39.68	20230921	3300	7.12	20231031	5.99	N	177830	500	71 억		122667	N	N	0	N	00	N
107	20240103	110833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	30	2	0.86	39544765	11301	13.76	3475	3530	3475	4535	2445	3490	3499.23	0.86	0	-751	3566	3527	3486	3447	3406	3547	3467	71	1045	500	2440	5	1	14288753	503	6.90	0.60	12	0.08	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3530	-0.28	20240103	3445	2.18	20240102	5860	-39.93	20230921	3300	6.67	20231031	5.99	N	177830	500	71 억		122667	N	N	0	N	00	N
108	20240103	100834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3495	5	2	0.14	22007445	6302	7.67	3475	3530	3475	4535	2445	3490	3492.14	0.86	0	-584	3566	3527	3486	3447	3406	3547	3467	71	1045	500	2440	5	1	14288753	499	6.85	0.60	12	0.04	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3530	-0.99	20240103	3445	1.45	20240102	5860	-40.36	20230921	3300	5.91	20231031	5.99	N	177830	500	71 억		122667	N	N	0	N	00	N
109	20240103	090834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3525	35	2	1.00	13032770	3738	4.55	3475	3530	3475	4535	2445	3490	3486.56	0.86	0	280	3566	3527	3486	3447	3406	3547	3467	71	1045	500	2440	5	1	14288753	504	6.91	0.60	12	0.03	510.00	5856.00	5860	20230921	-39.85	3300	20231031	6.82	3530	-0.14	20240103	3445	2.32	20240102	5860	-39.85	20230921	3300	6.82	20231031	5.99	N	177830	500	71 억		122667	N	N	0	N	00	N
110	20240102	160833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	40	2	1.16	280302875	80601	121.41	3470	3525	3445	4485	2415	3450	3477.57	0.65	0	29547	3526	3487	3461	3422	3396	3475	3410	71	1035	500	2410	5	1	14288753	499	6.84	0.60	12	0.56	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3525	-0.99	20240102	3445	1.31	20240102	5860	-40.44	20230921	3300	5.76	20231031	6.04	N	177830	500	71 억		93122	N	N	0	N	00	N
111	20240102	150832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3515	65	2	1.88	259349820	74609	112.38	3470	3525	3445	4485	2415	3450	3476.12	0.65	0	28620	3526	3487	3461	3422	3396	3475	3410	71	1035	500	2410	5	1	14288753	502	6.89	0.60	12	0.52	510.00	5856.00	5860	20230921	-40.02	3300	20231031	6.52	3525	-0.28	20240102	3445	2.03	20240102	5860	-40.02	20230921	3300	6.52	20231031	6.04	N	177830	500	71 억		93122	N	N	0	N	00	N
112	20240102	140834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	70	2	2.03	226915230	65383	98.48	3470	3525	3445	4485	2415	3450	3470.55	0.65	0	28840	3526	3487	3461	3422	3396	3475	3410	71	1035	500	2410	5	1	14288753	503	6.90	0.60	12	0.46	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3525	-0.14	20240102	3445	2.18	20240102	5860	-39.93	20230921	3300	6.67	20231031	6.04	N	177830	500	71 억		93122	N	N	0	N	00	N
113	20240102	130828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	40	2	1.16	181028640	52248	78.70	3470	3500	3445	4485	2415	3450	3464.80	0.65	0	22343	3526	3487	3461	3422	3396	3475	3410	71	1035	500	2410	5	1	14288753	499	6.84	0.60	12	0.37	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3500	-0.29	20240102	3445	1.31	20240102	5860	-40.44	20230921	3300	5.76	20231031	6.04	N	177830	500	71 억		93122	N	N	0	N	00	N
114	20240102	120827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3490	40	2	1.16	166114395	47973	72.26	3470	3500	3445	4485	2415	3450	3462.66	0.65	0	19108	3526	3487	3461	3422	3396	3475	3410	71	1035	500	2410	5	1	14288753	499	6.84	0.60	12	0.34	510.00	5856.00	5860	20230921	-40.44	3300	20231031	5.76	3500	-0.29	20240102	3445	1.31	20240102	5860	-40.44	20230921	3300	5.76	20231031	6.04	N	177830	500	71 억		93122	N	N	0	N	00	N
115	20240102	110828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3465	15	2	0.43	73327050	21229	31.98	3470	3470	3445	4485	2415	3450	3454.10	0.65	0	7417	3526	3487	3461	3422	3396	3475	3410	71	1035	500	2410	5	1	14288753	495	6.79	0.59	12	0.15	510.00	5856.00	5860	20230921	-40.87	3300	20231031	5.00	3470	-0.14	20240102	3445	0.58	20240102	5860	-40.87	20230921	3300	5.00	20231031	6.04	N	177830	500	71 억		93122	N	N	0	N	00	N
116	20240102	100820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3470	20	2	0.58	14120240	4089	6.16	3470	3470	3445	4485	2415	3450	3453.23	0.65	0	737	3526	3487	3461	3422	3396	3475	3410	71	1035	500	2410	5	1	14288753	496	6.80	0.59	12	0.03	510.00	5856.00	5860	20230921	-40.78	3300	20231031	5.15	3470	0.00	20240102	3445	0.73	20240102	5860	-40.78	20230921	3300	5.15	20231031	6.04	N	177830	500	71 억		93122	N	N	0	N	00	N
117	20240102	090810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3450	0	3	0.00	0	0	0.00	0	0	0	4485	2415	3450	0.00	0.65	0	0	3526	3487	3461	3422	3396	3475	3410	71	1035	500	2410	5	1	14288753	493	6.76	0.59	12	0.00	510.00	5856.00	5860	20230921	-41.13	3300	20231031	4.55	0	0.00	0	0	0.00	0	5860	-41.13	20230921	3300	4.55	20231031	6.04	N	177830	500	71 억		93122	N	N	0	N	00	N