KissMeData/032540/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	120413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	70	2	1.21	71494720	12369	64.41	5780	5840	5710	7500	4040	5770	5780.15	1.11	0	3255	5836	5802	5756	5722	5676	5820	5740	70	1730	500	4260	10	1	13931609	814	18.14	0.95	12	0.09	322.00	6121.00	8860	20230518	-34.09	5350	20230726	9.16	6220	-6.11	20240102	5650	3.36	20240118	8860	-34.09	20230518	5350	9.16	20230726	3.45	N	032540	500	69 억		154903	N	N	0	N	00	N
3	20240123	110412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	20	2	0.35	37504230	6534	34.02	5780	5820	5710	7500	4040	5770	5739.86	1.11	0	1050	5836	5802	5756	5722	5676	5820	5740	70	1730	500	4260	10	1	13931609	807	17.98	0.95	12	0.05	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	6220	-6.91	20240102	5650	2.48	20240118	8860	-34.65	20230518	5350	8.22	20230726	3.45	N	032540	500	69 억		154903	N	N	0	N	00	N
4	20240123	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	0	3	0.00	27696870	4834	25.17	5780	5820	5710	7500	4040	5770	5729.60	1.11	0	239	5836	5802	5756	5722	5676	5820	5740	70	1730	500	4260	10	1	13931609	804	17.92	0.94	12	0.03	322.00	6121.00	8860	20230518	-34.88	5350	20230726	7.85	6220	-7.23	20240102	5650	2.12	20240118	8860	-34.88	20230518	5350	7.85	20230726	3.45	N	032540	500	69 억		154903	N	N	0	N	00	N
5	20240123	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-20	5	-0.35	578710	100	0.52	5780	5820	5750	7500	4040	5770	5787.10	1.11	0	-28	5836	5802	5756	5722	5676	5820	5740	70	1730	500	4260	10	1	13931609	801	17.86	0.94	12	0.00	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	6220	-7.56	20240102	5650	1.77	20240118	8860	-35.10	20230518	5350	7.48	20230726	3.45	N	032540	500	69 억		154903	N	N	0	N	00	N
6	20240119	160408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-20	5	-0.35	107696100	18883	76.37	5770	5810	5650	7470	4030	5750	5703.34	1.06	0	1097	5910	5830	5740	5660	5570	5870	5700	70	1720	500	4250	10	1	13931609	798	17.80	0.94	12	0.14	322.00	6121.00	8860	20230518	-35.33	5350	20230726	7.10	6220	-7.88	20240102	5650	1.42	20240119	8860	-35.33	20230518	5350	7.10	20230726	3.58	N	032540	500	69 억		148327	N	N	0	N	00	N
7	20240119	150409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	-40	5	-0.70	105049010	18419	74.49	5770	5810	5650	7470	4030	5750	5703.30	1.06	0	1147	5910	5830	5740	5660	5570	5870	5700	70	1720	500	4250	10	1	13931609	795	17.73	0.93	12	0.13	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	6220	-8.20	20240102	5650	1.06	20240119	8860	-35.55	20230518	5350	6.73	20230726	3.58	N	032540	500	69 억		148327	N	N	0	N	00	N
8	20240119	140408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-20	5	-0.35	64861490	11329	45.82	5770	5810	5680	7470	4030	5750	5725.26	1.06	0	1658	5910	5830	5740	5660	5570	5870	5700	70	1720	500	4250	10	1	13931609	798	17.80	0.94	12	0.08	322.00	6121.00	8860	20230518	-35.33	5350	20230726	7.10	6220	-7.88	20240102	5650	1.42	20240118	8860	-35.33	20230518	5350	7.10	20230726	3.58	N	032540	500	69 억		148327	N	N	0	N	00	N
9	20240119	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-10	5	-0.17	56931780	9936	40.18	5770	5810	5680	7470	4030	5750	5729.85	1.06	0	1797	5910	5830	5740	5660	5570	5870	5700	70	1720	500	4250	10	1	13931609	800	17.83	0.94	12	0.07	322.00	6121.00	8860	20230518	-35.21	5350	20230726	7.29	6220	-7.72	20240102	5650	1.59	20240118	8860	-35.21	20230518	5350	7.29	20230726	3.58	N	032540	500	69 억		148327	N	N	0	N	00	N
10	20240119	120412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	-40	5	-0.70	46860230	8168	33.03	5770	5810	5680	7470	4030	5750	5737.05	1.06	0	1116	5910	5830	5740	5660	5570	5870	5700	70	1720	500	4250	10	1	13931609	795	17.73	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	6220	-8.20	20240102	5650	1.06	20240118	8860	-35.55	20230518	5350	6.73	20230726	3.58	N	032540	500	69 억		148327	N	N	0	N	00	N
11	20240119	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	40	2	0.70	20246240	3507	14.18	5770	5810	5750	7470	4030	5750	5773.09	1.06	0	527	5910	5830	5740	5660	5570	5870	5700	70	1720	500	4250	10	1	13931609	807	17.98	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	6220	-6.91	20240102	5650	2.48	20240118	8860	-34.65	20230518	5350	8.22	20230726	3.58	N	032540	500	69 억		148327	N	N	0	N	00	N
12	20240119	100415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	60	2	1.04	16548960	2866	11.59	5770	5810	5750	7470	4030	5750	5774.24	1.06	0	596	5910	5830	5740	5660	5570	5870	5700	70	1720	500	4250	10	1	13931609	809	18.04	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.42	5350	20230726	8.60	6220	-6.59	20240102	5650	2.83	20240118	8860	-34.42	20230518	5350	8.60	20230726	3.58	N	032540	500	69 억		148327	N	N	0	N	00	N
13	20240119	090409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	0	3	0.00	184580	32	0.13	5770	5770	5750	7470	4030	5750	5768.12	1.06	0	-15	5910	5830	5740	5660	5570	5870	5700	70	1720	500	4250	10	1	13931609	801	17.86	0.94	12	0.00	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	6220	-7.56	20240102	5650	1.77	20240118	8860	-35.10	20230518	5350	7.48	20230726	3.58	N	032540	500	69 억		148327	N	N	0	N	00	N
14	20240118	160408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	80	2	1.41	139513660	24505	37.22	5700	5820	5650	7370	3970	5670	5693.27	1.05	0	1438	6043	5856	5763	5576	5483	5810	5530	70	1700	500	4190	10	1	13931609	801	17.86	0.94	12	0.18	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	6220	-7.56	20240102	5650	1.77	20240118	8860	-35.10	20230518	5350	7.48	20230726	3.61	N	032540	500	69 억		146889	N	N	0	N	00	N
15	20240118	150409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	20	2	0.35	122103910	21450	32.58	5700	5820	5650	7370	3970	5670	5692.49	1.05	0	320	6043	5856	5763	5576	5483	5810	5530	70	1700	500	4190	10	1	13931609	793	17.67	0.93	12	0.15	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	6220	-8.52	20240102	5650	0.71	20240118	8860	-35.78	20230518	5350	6.36	20230726	3.61	N	032540	500	69 억		146889	N	N	0	N	00	N
16	20240118	140409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	20	2	0.35	111162350	19524	29.65	5700	5820	5650	7370	3970	5670	5693.63	1.05	0	-160	6043	5856	5763	5576	5483	5810	5530	70	1700	500	4190	10	1	13931609	793	17.67	0.93	12	0.14	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	6220	-8.52	20240102	5650	0.71	20240118	8860	-35.78	20230518	5350	6.36	20230726	3.61	N	032540	500	69 억		146889	N	N	0	N	00	N
17	20240118	130409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	40	2	0.71	63707690	11155	16.94	5700	5820	5650	7370	3970	5670	5711.13	1.05	0	-293	6043	5856	5763	5576	5483	5810	5530	70	1700	500	4190	10	1	13931609	795	17.73	0.93	12	0.08	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	6220	-8.20	20240102	5650	1.06	20240118	8860	-35.55	20230518	5350	6.73	20230726	3.61	N	032540	500	69 억		146889	N	N	0	N	00	N
18	20240118	120410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	20	2	0.35	57465320	10058	15.28	5700	5820	5650	7370	3970	5670	5713.39	1.05	0	-153	6043	5856	5763	5576	5483	5810	5530	70	1700	500	4190	10	1	13931609	793	17.67	0.93	12	0.07	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	6220	-8.52	20240102	5650	0.71	20240118	8860	-35.78	20230518	5350	6.36	20230726	3.61	N	032540	500	69 억		146889	N	N	0	N	00	N
19	20240118	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	90	2	1.59	30562830	5326	8.09	5700	5820	5650	7370	3970	5670	5738.42	1.05	0	-469	6043	5856	5763	5576	5483	5810	5530	70	1700	500	4190	10	1	13931609	802	17.89	0.94	12	0.04	322.00	6121.00	8860	20230518	-34.99	5350	20230726	7.66	6220	-7.40	20240102	5650	1.95	20240118	8860	-34.99	20230518	5350	7.66	20230726	3.61	N	032540	500	69 억		146889	N	N	0	N	00	N
20	20240118	100408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	110	2	1.94	17464740	3054	4.64	5700	5780	5650	7370	3970	5670	5718.64	1.05	0	-363	6043	5856	5763	5576	5483	5810	5530	70	1700	500	4190	10	1	13931609	805	17.95	0.94	12	0.02	322.00	6121.00	8860	20230518	-34.76	5350	20230726	8.04	6220	-7.07	20240102	5650	2.30	20240118	8860	-34.76	20230518	5350	8.04	20230726	3.61	N	032540	500	69 억		146889	N	N	0	N	00	N
21	20240118	090408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	0	3	0.00	96690	17	0.03	5700	5700	5670	7370	3970	5670	5687.65	1.05	0	-2	6043	5856	5763	5576	5483	5810	5530	70	1700	500	4190	10	1	13931609	790	17.61	0.93	12	0.00	322.00	6121.00	8860	20230518	-36.00	5350	20230726	5.98	6220	-8.84	20240102	5670	0.00	20240118	8860	-36.00	20230518	5350	5.98	20230726	3.61	N	032540	500	69 억		146889	N	N	0	N	00	N
22	20240117	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-190	5	-3.24	376830750	65843	157.08	5900	5950	5670	7610	4110	5860	5723.17	0.97	0	11524	6073	5966	5873	5766	5673	5920	5720	70	1750	500	4330	10	1	13931609	790	17.61	0.93	12	0.47	322.00	6121.00	8860	20230518	-36.00	5350	20230726	5.98	6220	-8.84	20240102	5670	0.00	20240117	8860	-36.00	20230518	5350	5.98	20230726	3.56	N	032540	500	69 억		135616	N	N	0	N	00	N
23	20240117	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-150	5	-2.56	353605730	61756	147.33	5900	5950	5690	7610	4110	5860	5725.85	0.97	0	11332	6073	5966	5873	5766	5673	5920	5720	70	1750	500	4330	10	1	13931609	795	17.73	0.93	12	0.44	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	6220	-8.20	20240102	5690	0.35	20240117	8860	-35.55	20230518	5350	6.73	20230726	3.56	N	032540	500	69 억		135616	N	N	0	N	00	N
24	20240117	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-150	5	-2.56	316550490	55257	131.83	5900	5950	5690	7610	4110	5860	5728.69	0.97	0	11440	6073	5966	5873	5766	5673	5920	5720	70	1750	500	4330	10	1	13931609	795	17.73	0.93	12	0.40	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	6220	-8.20	20240102	5690	0.35	20240117	8860	-35.55	20230518	5350	6.73	20230726	3.56	N	032540	500	69 억		135616	N	N	0	N	00	N
25	20240117	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-110	5	-1.88	276117650	48179	114.94	5900	5950	5690	7610	4110	5860	5731.08	0.97	0	10802	6073	5966	5873	5766	5673	5920	5720	70	1750	500	4330	10	1	13931609	801	17.86	0.94	12	0.35	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	6220	-7.56	20240102	5690	1.05	20240117	8860	-35.10	20230518	5350	7.48	20230726	3.56	N	032540	500	69 억		135616	N	N	0	N	00	N
26	20240117	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-150	5	-2.56	254474350	44403	105.93	5900	5950	5690	7610	4110	5860	5731.02	0.97	0	10245	6073	5966	5873	5766	5673	5920	5720	70	1750	500	4330	10	1	13931609	795	17.73	0.93	12	0.32	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	6220	-8.20	20240102	5690	0.35	20240117	8860	-35.55	20230518	5350	6.73	20230726	3.56	N	032540	500	69 억		135616	N	N	0	N	00	N
27	20240117	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-120	5	-2.05	210039160	36606	87.33	5900	5950	5690	7610	4110	5860	5737.83	0.97	0	9223	6073	5966	5873	5766	5673	5920	5720	70	1750	500	4330	10	1	13931609	800	17.83	0.94	12	0.26	322.00	6121.00	8860	20230518	-35.21	5350	20230726	7.29	6220	-7.72	20240102	5690	0.88	20240117	8860	-35.21	20230518	5350	7.29	20230726	3.56	N	032540	500	69 억		135616	N	N	0	N	00	N
28	20240117	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-40	5	-0.68	59221200	10198	24.33	5900	5950	5750	7610	4110	5860	5807.14	0.97	0	-1388	6073	5966	5873	5766	5673	5920	5720	70	1750	500	4330	10	1	13931609	811	18.07	0.95	12	0.07	322.00	6121.00	8860	20230518	-34.31	5350	20230726	8.79	6220	-6.43	20240102	5750	1.22	20240117	8860	-34.31	20230518	5350	8.79	20230726	3.56	N	032540	500	69 억		135616	N	N	0	N	00	N
29	20240117	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-30	5	-0.51	9622010	1637	3.91	5900	5900	5830	7610	4110	5860	5877.83	0.97	0	-348	6073	5966	5873	5766	5673	5920	5720	70	1750	500	4330	10	1	13931609	812	18.11	0.95	12	0.01	322.00	6121.00	8860	20230518	-34.20	5350	20230726	8.97	6220	-6.27	20240102	5780	0.87	20240116	8860	-34.20	20230518	5350	8.97	20230726	3.56	N	032540	500	69 억		135616	N	N	0	N	00	N
30	20240116	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-60	5	-1.01	243838480	41811	86.53	5910	5980	5780	7690	4150	5920	5831.84	0.94	0	4455	6100	6010	5940	5850	5780	5975	5815	70	1770	500	4380	10	1	13931609	816	18.20	0.96	12	0.30	322.00	6121.00	8860	20230518	-33.86	5350	20230726	9.53	6220	-5.79	20240102	5780	1.38	20240116	8860	-33.86	20230518	5350	9.53	20230726	3.55	N	032540	500	69 억		131162	N	N	0	N	00	N
31	20240116	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-120	5	-2.03	223010360	38242	79.14	5910	5980	5780	7690	4150	5920	5831.56	0.94	0	3485	6100	6010	5940	5850	5780	5975	5815	70	1770	500	4380	10	1	13931609	808	18.01	0.95	12	0.27	322.00	6121.00	8860	20230518	-34.54	5350	20230726	8.41	6220	-6.75	20240102	5780	0.35	20240116	8860	-34.54	20230518	5350	8.41	20230726	3.55	N	032540	500	69 억		131162	N	N	0	N	00	N
32	20240116	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-130	5	-2.20	198520600	34011	70.39	5910	5980	5790	7690	4150	5920	5836.95	0.94	0	2101	6100	6010	5940	5850	5780	5975	5815	70	1770	500	4380	10	1	13931609	807	17.98	0.95	12	0.24	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	6220	-6.91	20240102	5790	0.00	20240116	8860	-34.65	20230518	5350	8.22	20230726	3.55	N	032540	500	69 억		131162	N	N	0	N	00	N
33	20240116	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-50	5	-0.84	158175910	27065	56.01	5910	5980	5790	7690	4150	5920	5844.30	0.94	0	157	6100	6010	5940	5850	5780	5975	5815	70	1770	500	4380	10	1	13931609	818	18.23	0.96	12	0.19	322.00	6121.00	8860	20230518	-33.75	5350	20230726	9.72	6220	-5.63	20240102	5790	1.38	20240116	8860	-33.75	20230518	5350	9.72	20230726	3.55	N	032540	500	69 억		131162	N	N	0	N	00	N
34	20240116	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-70	5	-1.18	157789110	26999	55.88	5910	5980	5790	7690	4150	5920	5844.26	0.94	0	159	6100	6010	5940	5850	5780	5975	5815	70	1770	500	4380	10	1	13931609	815	18.17	0.96	12	0.19	322.00	6121.00	8860	20230518	-33.97	5350	20230726	9.35	6220	-5.95	20240102	5790	1.04	20240116	8860	-33.97	20230518	5350	9.35	20230726	3.55	N	032540	500	69 억		131162	N	N	0	N	00	N
35	20240116	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-30	5	-0.51	130802790	22388	46.33	5910	5980	5790	7690	4150	5920	5842.54	0.94	0	-162	6100	6010	5940	5850	5780	5975	5815	70	1770	500	4380	10	1	13931609	821	18.29	0.96	12	0.16	322.00	6121.00	8860	20230518	-33.52	5350	20230726	10.09	6220	-5.31	20240102	5790	1.73	20240116	8860	-33.52	20230518	5350	10.09	20230726	3.55	N	032540	500	69 억		131162	N	N	0	N	00	N
36	20240116	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-110	5	-1.86	64794960	11038	22.84	5910	5980	5810	7690	4150	5920	5870.17	0.94	0	-3705	6100	6010	5940	5850	5780	5975	5815	70	1770	500	4380	10	1	13931609	809	18.04	0.95	12	0.08	322.00	6121.00	8860	20230518	-34.42	5350	20230726	8.60	6220	-6.59	20240102	5810	0.00	20240116	8860	-34.42	20230518	5350	8.60	20230726	3.55	N	032540	500	69 억		131162	N	N	0	N	00	N
37	20240116	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-10	5	-0.17	1039790	177	0.37	5910	5910	5870	7690	4150	5920	5874.52	0.94	0	-159	6100	6010	5940	5850	5780	5975	5815	70	1770	500	4380	10	1	13931609	823	18.35	0.97	12	0.00	322.00	6121.00	8860	20230518	-33.30	5350	20230726	10.47	6220	-4.98	20240102	5870	0.68	20240116	8860	-33.30	20230518	5350	10.47	20230726	3.55	N	032540	500	69 억		131162	N	N	0	N	00	N
38	20240115	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-130	5	-2.15	285768410	48319	753.57	6030	6030	5870	7860	4240	6050	5914.14	0.88	0	9124	6176	6112	6066	6002	5956	6145	6035	70	1810	500	4470	10	1	13931609	825	18.39	0.97	12	0.35	322.00	6121.00	8860	20230518	-33.18	5350	20230726	10.65	6220	-4.82	20240102	5870	0.85	20240115	8860	-33.18	20230518	5350	10.65	20230726	3.50	N	032540	500	69 억		122039	N	N	0	N	00	N
39	20240115	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-160	5	-2.64	248900710	42073	656.16	6030	6030	5880	7860	4240	6050	5915.92	0.88	0	8789	6176	6112	6066	6002	5956	6145	6035	70	1810	500	4470	10	1	13931609	821	18.29	0.96	12	0.30	322.00	6121.00	8860	20230518	-33.52	5350	20230726	10.09	6220	-5.31	20240102	5880	0.17	20240115	8860	-33.52	20230518	5350	10.09	20230726	3.50	N	032540	500	69 억		122039	N	N	0	N	00	N
40	20240115	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-110	5	-1.82	196441880	33184	517.53	6030	6030	5890	7860	4240	6050	5919.78	0.88	0	7911	6176	6112	6066	6002	5956	6145	6035	70	1810	500	4470	10	1	13931609	828	18.45	0.97	12	0.24	322.00	6121.00	8860	20230518	-32.96	5350	20230726	11.03	6220	-4.50	20240102	5890	0.85	20240115	8860	-32.96	20230518	5350	11.03	20230726	3.50	N	032540	500	69 억		122039	N	N	0	N	00	N
41	20240115	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-100	5	-1.65	163277400	27579	430.12	6030	6030	5890	7860	4240	6050	5920.35	0.88	0	8585	6176	6112	6066	6002	5956	6145	6035	70	1810	500	4470	10	1	13931609	829	18.48	0.97	12	0.20	322.00	6121.00	8860	20230518	-32.84	5350	20230726	11.21	6220	-4.34	20240102	5890	1.02	20240115	8860	-32.84	20230518	5350	11.21	20230726	3.50	N	032540	500	69 억		122039	N	N	0	N	00	N
42	20240115	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-120	5	-1.98	117954280	19921	310.68	6030	6030	5890	7860	4240	6050	5921.10	0.88	0	7906	6176	6112	6066	6002	5956	6145	6035	70	1810	500	4470	10	1	13931609	826	18.42	0.97	12	0.14	322.00	6121.00	8860	20230518	-33.07	5350	20230726	10.84	6220	-4.66	20240102	5890	0.68	20240115	8860	-33.07	20230518	5350	10.84	20230726	3.50	N	032540	500	69 억		122039	N	N	0	N	00	N
43	20240115	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-70	5	-1.16	18828330	3140	48.97	6030	6030	5960	7860	4240	6050	5996.28	0.88	0	-719	6176	6112	6066	6002	5956	6145	6035	70	1810	500	4470	10	1	13931609	833	18.57	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.51	5350	20230726	11.78	6220	-3.86	20240102	5930	0.84	20240104	8860	-32.51	20230518	5350	11.78	20230726	3.50	N	032540	500	69 억		122039	N	N	0	N	00	N
44	20240115	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-60	5	-0.99	9390930	1562	24.36	6030	6030	5970	7860	4240	6050	6012.12	0.88	0	-79	6176	6112	6066	6002	5956	6145	6035	70	1810	500	4470	10	1	13931609	835	18.60	0.98	12	0.01	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6220	-3.70	20240102	5930	1.01	20240104	8860	-32.39	20230518	5350	11.96	20230726	3.50	N	032540	500	69 억		122039	N	N	0	N	00	N
45	20240115	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-20	5	-0.33	2510450	417	6.50	6030	6030	6000	7860	4240	6050	6020.26	0.88	0	31	6176	6112	6066	6002	5956	6145	6035	70	1810	500	4470	10	1	13931609	840	18.73	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6220	-3.05	20240102	5930	1.69	20240104	8860	-31.94	20230518	5350	12.71	20230726	3.50	N	032540	500	69 억		122039	N	N	0	N	00	N
46	20240112	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-50	5	-0.82	38816160	6412	37.54	6030	6130	6020	7930	4270	6100	6053.67	0.90	0	-3432	6220	6160	6090	6030	5960	6165	6035	70	1830	500	4510	10	1	13931609	843	18.79	0.99	12	0.05	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	6220	-2.73	20240102	5930	2.02	20240104	8860	-31.72	20230518	5350	13.08	20230726	3.44	N	032540	500	69 억		125471	N	N	0	N	00	N
47	20240112	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-70	5	-1.15	28911300	4774	27.95	6030	6130	6020	7930	4270	6100	6055.99	0.90	0	-2343	6220	6160	6090	6030	5960	6165	6035	70	1830	500	4510	10	1	13931609	840	18.73	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6220	-3.05	20240102	5930	1.69	20240104	8860	-31.94	20230518	5350	12.71	20230726	3.44	N	032540	500	69 억		125471	N	N	0	N	00	N
48	20240112	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-40	5	-0.66	21771610	3592	21.03	6030	6130	6020	7930	4270	6100	6061.14	0.90	0	-1772	6220	6160	6090	6030	5960	6165	6035	70	1830	500	4510	10	1	13931609	844	18.82	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	5930	2.19	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.44	N	032540	500	69 억		125471	N	N	0	N	00	N
49	20240112	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	0	3	0.00	13632210	2247	13.15	6030	6130	6020	7930	4270	6100	6066.85	0.90	0	-788	6220	6160	6090	6030	5960	6165	6035	70	1830	500	4510	10	1	13931609	850	18.94	1.00	12	0.02	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	5930	2.87	20240104	8860	-31.15	20230518	5350	14.02	20230726	3.44	N	032540	500	69 억		125471	N	N	0	N	00	N
50	20240112	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	30	2	0.49	9718120	1604	9.39	6030	6130	6020	7930	4270	6100	6058.68	0.90	0	-579	6220	6160	6090	6030	5960	6165	6035	70	1830	500	4510	10	1	13931609	854	19.04	1.00	12	0.01	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6220	-1.45	20240102	5930	3.37	20240104	8860	-30.81	20230518	5350	14.58	20230726	3.44	N	032540	500	69 억		125471	N	N	0	N	00	N
51	20240112	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-20	5	-0.33	6786590	1122	6.57	6030	6100	6020	7930	4270	6100	6048.65	0.90	0	-579	6220	6160	6090	6030	5960	6165	6035	70	1830	500	4510	10	1	13931609	847	18.88	0.99	12	0.01	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6220	-2.25	20240102	5930	2.53	20240104	8860	-31.38	20230518	5350	13.64	20230726	3.44	N	032540	500	69 억		125471	N	N	0	N	00	N
52	20240112	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-20	5	-0.33	4369600	723	4.23	6030	6100	6020	7930	4270	6100	6043.71	0.90	0	-540	6220	6160	6090	6030	5960	6165	6035	70	1830	500	4510	10	1	13931609	847	18.88	0.99	12	0.01	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6220	-2.25	20240102	5930	2.53	20240104	8860	-31.38	20230518	5350	13.64	20230726	3.44	N	032540	500	69 억		125471	N	N	0	N	00	N
53	20240112	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	0	3	0.00	72510	12	0.07	6030	6100	6030	7930	4270	6100	6042.50	0.90	0	0	6220	6160	6090	6030	5960	6165	6035	70	1830	500	4510	10	1	13931609	850	18.94	1.00	12	0.00	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	5930	2.87	20240104	8860	-31.15	20230518	5350	14.02	20230726	3.44	N	032540	500	69 억		125471	N	N	0	N	00	N
54	20240111	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	10	2	0.16	104268910	17081	97.98	6100	6150	6020	7910	4270	6090	6104.38	0.90	0	-167	6150	6120	6070	6040	5990	6135	6055	70	1820	500	4500	10	1	13931609	850	18.94	1.00	12	0.12	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	5930	2.87	20240104	8860	-31.15	20230518	5350	14.02	20230726	3.42	N	032540	500	69 억		125638	N	N	0	N	00	N
55	20240111	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	20	2	0.33	79454330	13015	74.65	6100	6150	6020	7910	4270	6090	6104.83	0.90	0	277	6150	6120	6070	6040	5990	6135	6055	70	1820	500	4500	10	1	13931609	851	18.98	1.00	12	0.09	322.00	6121.00	8860	20230518	-31.04	5350	20230726	14.21	6220	-1.77	20240102	5930	3.04	20240104	8860	-31.04	20230518	5350	14.21	20230726	3.42	N	032540	500	69 억		125638	N	N	0	N	00	N
56	20240111	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	20	2	0.33	68709310	11252	64.54	6100	6150	6020	7910	4270	6090	6106.41	0.90	0	438	6150	6120	6070	6040	5990	6135	6055	70	1820	500	4500	10	1	13931609	851	18.98	1.00	12	0.08	322.00	6121.00	8860	20230518	-31.04	5350	20230726	14.21	6220	-1.77	20240102	5930	3.04	20240104	8860	-31.04	20230518	5350	14.21	20230726	3.42	N	032540	500	69 억		125638	N	N	0	N	00	N
57	20240111	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	67275200	11016	63.19	6100	6150	6020	7910	4270	6090	6107.04	0.90	0	621	6150	6120	6070	6040	5990	6135	6055	70	1820	500	4500	10	1	13931609	847	18.88	0.99	12	0.08	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6220	-2.25	20240102	5930	2.53	20240104	8860	-31.38	20230518	5350	13.64	20230726	3.42	N	032540	500	69 억		125638	N	N	0	N	00	N
58	20240111	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	30	2	0.49	65235040	10681	61.27	6100	6150	6020	7910	4270	6090	6107.58	0.90	0	640	6150	6120	6070	6040	5990	6135	6055	70	1820	500	4500	10	1	13931609	853	19.01	1.00	12	0.08	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6220	-1.61	20240102	5930	3.20	20240104	8860	-30.93	20230518	5350	14.39	20230726	3.42	N	032540	500	69 억		125638	N	N	0	N	00	N
59	20240111	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	10	2	0.16	17209790	2831	16.24	6100	6100	6020	7910	4270	6090	6079.05	0.90	0	323	6150	6120	6070	6040	5990	6135	6055	70	1820	500	4500	10	1	13931609	850	18.94	1.00	12	0.02	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	5930	2.87	20240104	8860	-31.15	20230518	5350	14.02	20230726	3.42	N	032540	500	69 억		125638	N	N	0	N	00	N
60	20240111	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-20	5	-0.33	2817320	466	2.67	6100	6100	6020	7910	4270	6090	6045.75	0.90	0	-11	6150	6120	6070	6040	5990	6135	6055	70	1820	500	4500	10	1	13931609	846	18.85	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6220	-2.41	20240102	5930	2.36	20240104	8860	-31.49	20230518	5350	13.46	20230726	3.42	N	032540	500	69 억		125638	N	N	0	N	00	N
61	20240111	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	1261640	209	1.20	6100	6100	6030	7910	4270	6090	6036.56	0.90	0	19	6150	6120	6070	6040	5990	6135	6055	70	1820	500	4500	10	1	13931609	848	18.91	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.26	5350	20230726	13.83	6220	-2.09	20240102	5930	2.70	20240104	8860	-31.26	20230518	5350	13.83	20230726	3.42	N	032540	500	69 억		125638	N	N	0	N	00	N
62	20240110	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	60	2	1.00	105794580	17432	52.18	6050	6100	6020	7830	4230	6030	6068.99	0.95	0	-6065	6183	6106	6043	5966	5903	6145	6005	70	1800	500	4460	10	1	13931609	848	18.91	0.99	12	0.13	322.00	6121.00	8860	20230518	-31.26	5350	20230726	13.83	6220	-2.09	20240102	5930	2.70	20240104	8860	-31.26	20230518	5350	13.83	20230726	3.39	N	032540	500	69 억		131703	N	N	0	N	00	N
63	20240110	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	70	2	1.16	104875170	17281	51.73	6050	6100	6020	7830	4230	6030	6068.81	0.95	0	-6079	6183	6106	6043	5966	5903	6145	6005	70	1800	500	4460	10	1	13931609	850	18.94	1.00	12	0.12	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	5930	2.87	20240104	8860	-31.15	20230518	5350	14.02	20230726	3.39	N	032540	500	69 억		131703	N	N	0	N	00	N
64	20240110	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	50	2	0.83	74313190	12265	36.71	6050	6090	6020	7830	4230	6030	6058.96	0.95	0	-4890	6183	6106	6043	5966	5903	6145	6005	70	1800	500	4460	10	1	13931609	847	18.88	0.99	12	0.09	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6220	-2.25	20240102	5930	2.53	20240104	8860	-31.38	20230518	5350	13.64	20230726	3.39	N	032540	500	69 억		131703	N	N	0	N	00	N
65	20240110	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	20	2	0.33	52372950	8655	25.91	6050	6080	6020	7830	4230	6030	6051.18	0.95	0	-2457	6183	6106	6043	5966	5903	6145	6005	70	1800	500	4460	10	1	13931609	843	18.79	0.99	12	0.06	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	6220	-2.73	20240102	5930	2.02	20240104	8860	-31.72	20230518	5350	13.08	20230726	3.39	N	032540	500	69 억		131703	N	N	0	N	00	N
66	20240110	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	50	2	0.83	38621200	6387	19.12	6050	6080	6020	7830	4230	6030	6046.85	0.95	0	-1656	6183	6106	6043	5966	5903	6145	6005	70	1800	500	4460	10	1	13931609	847	18.88	0.99	12	0.05	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6220	-2.25	20240102	5930	2.53	20240104	8860	-31.38	20230518	5350	13.64	20230726	3.39	N	032540	500	69 억		131703	N	N	0	N	00	N
67	20240110	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	30	2	0.50	34006140	5626	16.84	6050	6070	6020	7830	4230	6030	6044.46	0.95	0	-1484	6183	6106	6043	5966	5903	6145	6005	70	1800	500	4460	10	1	13931609	844	18.82	0.99	12	0.04	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	5930	2.19	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.39	N	032540	500	69 억		131703	N	N	0	N	00	N
68	20240110	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	40	2	0.66	12737550	2111	6.32	6050	6070	6020	7830	4230	6030	6033.89	0.95	0	-524	6183	6106	6043	5966	5903	6145	6005	70	1800	500	4460	10	1	13931609	846	18.85	0.99	12	0.02	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6220	-2.41	20240102	5930	2.36	20240104	8860	-31.49	20230518	5350	13.46	20230726	3.39	N	032540	500	69 억		131703	N	N	0	N	00	N
69	20240110	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	0	3	0.00	1706570	283	0.85	6050	6050	6030	7830	4230	6030	6030.28	0.95	0	0	6183	6106	6043	5966	5903	6145	6005	70	1800	500	4460	10	1	13931609	840	18.73	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6220	-3.05	20240102	5930	1.69	20240104	8860	-31.94	20230518	5350	12.71	20230726	3.39	N	032540	500	69 억		131703	N	N	0	N	00	N
70	20240109	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	30	2	0.50	202481390	33409	191.09	6010	6120	5980	7800	4200	6000	6060.68	0.89	0	7161	6120	6060	6030	5970	5940	6045	5955	70	1800	500	4440	10	1	13931609	840	18.73	0.99	12	0.24	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6220	-3.05	20240102	5930	1.69	20240104	8860	-31.94	20230518	5350	12.71	20230726	3.36	N	032540	500	69 억		124542	N	N	0	N	00	N
71	20240109	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	80	2	1.33	194196530	32036	183.24	6010	6120	5980	7800	4200	6000	6061.82	0.89	0	7044	6120	6060	6030	5970	5940	6045	5955	70	1800	500	4440	10	1	13931609	847	18.88	0.99	12	0.23	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6220	-2.25	20240102	5930	2.53	20240104	8860	-31.38	20230518	5350	13.64	20230726	3.36	N	032540	500	69 억		124542	N	N	0	N	00	N
72	20240109	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	80	2	1.33	190351290	31401	179.61	6010	6120	5980	7800	4200	6000	6061.95	0.89	0	7325	6120	6060	6030	5970	5940	6045	5955	70	1800	500	4440	10	1	13931609	847	18.88	0.99	12	0.23	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6220	-2.25	20240102	5930	2.53	20240104	8860	-31.38	20230518	5350	13.64	20230726	3.36	N	032540	500	69 억		124542	N	N	0	N	00	N
73	20240109	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	110	2	1.83	174793240	28841	164.97	6010	6120	5980	7800	4200	6000	6060.58	0.89	0	7257	6120	6060	6030	5970	5940	6045	5955	70	1800	500	4440	10	1	13931609	851	18.98	1.00	12	0.21	322.00	6121.00	8860	20230518	-31.04	5350	20230726	14.21	6220	-1.77	20240102	5930	3.04	20240104	8860	-31.04	20230518	5350	14.21	20230726	3.36	N	032540	500	69 억		124542	N	N	0	N	00	N
74	20240109	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	60	2	1.00	82894250	13720	78.48	6010	6110	5980	7800	4200	6000	6041.85	0.89	0	1129	6120	6060	6030	5970	5940	6045	5955	70	1800	500	4440	10	1	13931609	844	18.82	0.99	12	0.10	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	5930	2.19	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.36	N	032540	500	69 억		124542	N	N	0	N	00	N
75	20240109	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	70	2	1.17	74205380	12283	70.26	6010	6110	5980	7800	4200	6000	6041.31	0.89	0	1000	6120	6060	6030	5970	5940	6045	5955	70	1800	500	4440	10	1	13931609	846	18.85	0.99	12	0.09	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6220	-2.41	20240102	5930	2.36	20240104	8860	-31.49	20230518	5350	13.46	20230726	3.36	N	032540	500	69 억		124542	N	N	0	N	00	N
76	20240109	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	60	2	1.00	53168020	8816	50.43	6010	6090	5980	7800	4200	6000	6030.86	0.89	0	480	6120	6060	6030	5970	5940	6045	5955	70	1800	500	4440	10	1	13931609	844	18.82	0.99	12	0.06	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	5930	2.19	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.36	N	032540	500	69 억		124542	N	N	0	N	00	N
77	20240109	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	90	2	1.50	3902010	644	3.68	6010	6090	6010	7800	4200	6000	6059.02	0.89	0	-122	6120	6060	6030	5970	5940	6045	5955	70	1800	500	4440	10	1	13931609	848	18.91	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.26	5350	20230726	13.83	6220	-2.09	20240102	5930	2.70	20240104	8860	-31.26	20230518	5350	13.83	20230726	3.36	N	032540	500	69 억		124542	N	N	0	N	00	N
78	20240108	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-50	5	-0.83	105427120	17459	64.31	6000	6090	6000	7860	4240	6050	6038.55	0.88	0	1910	6150	6100	6040	5990	5930	6125	6015	70	1810	500	4470	10	1	13931609	836	18.63	0.98	12	0.13	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6220	-3.54	20240102	5930	1.18	20240104	8860	-32.28	20230518	5350	12.15	20230726	3.27	N	032540	500	69 억		122632	N	N	0	N	00	N
79	20240108	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	0	3	0.00	93356740	15449	56.90	6000	6090	6000	7860	4240	6050	6042.90	0.88	0	1828	6150	6100	6040	5990	5930	6125	6015	70	1810	500	4470	10	1	13931609	843	18.79	0.99	12	0.11	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	6220	-2.73	20240102	5930	2.02	20240104	8860	-31.72	20230518	5350	13.08	20230726	3.27	N	032540	500	69 억		122632	N	N	0	N	00	N
80	20240108	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	10	2	0.17	72872220	12061	44.43	6000	6090	6000	7860	4240	6050	6041.97	0.88	0	1828	6150	6100	6040	5990	5930	6125	6015	70	1810	500	4470	10	1	13931609	844	18.82	0.99	12	0.09	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	5930	2.19	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.27	N	032540	500	69 억		122632	N	N	0	N	00	N
81	20240108	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	10	2	0.17	72362560	11977	44.12	6000	6090	6000	7860	4240	6050	6041.79	0.88	0	1828	6150	6100	6040	5990	5930	6125	6015	70	1810	500	4470	10	1	13931609	844	18.82	0.99	12	0.09	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	5930	2.19	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.27	N	032540	500	69 억		122632	N	N	0	N	00	N
82	20240108	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	20	2	0.33	69551800	11513	42.41	6000	6090	6000	7860	4240	6050	6041.15	0.88	0	1933	6150	6100	6040	5990	5930	6125	6015	70	1810	500	4470	10	1	13931609	846	18.85	0.99	12	0.08	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6220	-2.41	20240102	5930	2.36	20240104	8860	-31.49	20230518	5350	13.46	20230726	3.27	N	032540	500	69 억		122632	N	N	0	N	00	N
83	20240108	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	20	2	0.33	67919350	11244	41.42	6000	6090	6000	7860	4240	6050	6040.50	0.88	0	1934	6150	6100	6040	5990	5930	6125	6015	70	1810	500	4470	10	1	13931609	846	18.85	0.99	12	0.08	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6220	-2.41	20240102	5930	2.36	20240104	8860	-31.49	20230518	5350	13.46	20230726	3.27	N	032540	500	69 억		122632	N	N	0	N	00	N
84	20240108	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-10	5	-0.17	58027320	9614	35.41	6000	6090	6000	7860	4240	6050	6035.71	0.88	0	434	6150	6100	6040	5990	5930	6125	6015	70	1810	500	4470	10	1	13931609	841	18.76	0.99	12	0.07	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6220	-2.89	20240102	5930	1.85	20240104	8860	-31.83	20230518	5350	12.90	20230726	3.27	N	032540	500	69 억		122632	N	N	0	N	00	N
85	20240108	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-10	5	-0.17	6888040	1148	4.23	6000	6040	6000	7860	4240	6050	6000.03	0.88	0	0	6150	6100	6040	5990	5930	6125	6015	70	1810	500	4470	10	1	13931609	841	18.76	0.99	12	0.01	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6220	-2.89	20240102	5930	1.85	20240104	8860	-31.83	20230518	5350	12.90	20230726	3.27	N	032540	500	69 억		122632	N	N	0	N	00	N
86	20240105	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	40	2	0.67	163960820	27149	78.66	6010	6090	5980	7810	4210	6010	6039.30	0.85	0	4655	6250	6130	6030	5910	5810	6080	5860	70	1800	500	4440	10	1	13931609	843	18.79	0.99	12	0.19	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	6220	-2.73	20240102	5930	2.02	20240104	8860	-31.72	20230518	5350	13.08	20230726	3.23	N	032540	500	69 억		117977	N	N	0	N	00	N
87	20240105	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	10	2	0.17	154154050	25527	73.96	6010	6090	5980	7810	4210	6010	6038.86	0.85	0	4829	6250	6130	6030	5910	5810	6080	5860	70	1800	500	4440	10	1	13931609	839	18.70	0.98	12	0.18	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6220	-3.22	20240102	5930	1.52	20240104	8860	-32.05	20230518	5350	12.52	20230726	3.23	N	032540	500	69 억		117977	N	N	0	N	00	N
88	20240105	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	30	2	0.50	141271890	23384	67.75	6010	6090	5980	7810	4210	6010	6041.39	0.85	0	4837	6250	6130	6030	5910	5810	6080	5860	70	1800	500	4440	10	1	13931609	841	18.76	0.99	12	0.17	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6220	-2.89	20240102	5930	1.85	20240104	8860	-31.83	20230518	5350	12.90	20230726	3.23	N	032540	500	69 억		117977	N	N	0	N	00	N
89	20240105	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	70	2	1.16	134479750	22260	64.49	6010	6090	5980	7810	4210	6010	6041.32	0.85	0	5041	6250	6130	6030	5910	5810	6080	5860	70	1800	500	4440	10	1	13931609	847	18.88	0.99	12	0.16	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6220	-2.25	20240102	5930	2.53	20240104	8860	-31.38	20230518	5350	13.64	20230726	3.23	N	032540	500	69 억		117977	N	N	0	N	00	N
90	20240105	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	60	2	1.00	105752430	17530	50.79	6010	6090	5980	7810	4210	6010	6032.65	0.85	0	3516	6250	6130	6030	5910	5810	6080	5860	70	1800	500	4440	10	1	13931609	846	18.85	0.99	12	0.13	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6220	-2.41	20240102	5930	2.36	20240104	8860	-31.49	20230518	5350	13.46	20230726	3.23	N	032540	500	69 억		117977	N	N	0	N	00	N
91	20240105	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	40	2	0.67	57262710	9496	27.51	6010	6050	5980	7810	4210	6010	6030.19	0.85	0	600	6250	6130	6030	5910	5810	6080	5860	70	1800	500	4440	10	1	13931609	843	18.79	0.99	12	0.07	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	6220	-2.73	20240102	5930	2.02	20240104	8860	-31.72	20230518	5350	13.08	20230726	3.23	N	032540	500	69 억		117977	N	N	0	N	00	N
92	20240105	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	30	2	0.50	19610620	3268	9.47	6010	6040	5980	7810	4210	6010	6000.80	0.85	0	-275	6250	6130	6030	5910	5810	6080	5860	70	1800	500	4440	10	1	13931609	841	18.76	0.99	12	0.02	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6220	-2.89	20240102	5930	1.85	20240104	8860	-31.83	20230518	5350	12.90	20230726	3.23	N	032540	500	69 억		117977	N	N	0	N	00	N
93	20240105	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	0	3	0.00	396440	66	0.19	6010	6010	5990	7810	4210	6010	6006.67	0.85	0	-11	6250	6130	6030	5910	5810	6080	5860	70	1800	500	4440	10	1	13931609	837	18.66	0.98	12	0.00	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6220	-3.38	20240102	5930	1.35	20240104	8860	-32.17	20230518	5350	12.34	20230726	3.23	N	032540	500	69 억		117977	N	N	0	N	00	N
94	20240104	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-110	5	-1.80	204579910	33999	225.07	6150	6150	5930	7950	4290	6120	6017.23	0.86	0	-2145	6246	6182	6126	6062	6006	6155	6035	70	1830	500	4520	10	1	13931609	837	18.66	0.98	12	0.24	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6220	-3.38	20240102	5930	1.35	20240104	8860	-32.17	20230518	5350	12.34	20230726	3.16	N	032540	500	69 억		120123	N	N	0	N	00	N
95	20240104	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-120	5	-1.96	184365340	30612	202.65	6150	6150	5950	7950	4290	6120	6022.65	0.86	0	-2189	6246	6182	6126	6062	6006	6155	6035	70	1830	500	4520	10	1	13931609	836	18.63	0.98	12	0.22	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6220	-3.54	20240102	5950	0.84	20240104	8860	-32.28	20230518	5350	12.15	20230726	3.16	N	032540	500	69 억		120123	N	N	0	N	00	N
96	20240104	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-120	5	-1.96	178486260	29632	196.16	6150	6150	5950	7950	4290	6120	6023.43	0.86	0	-1788	6246	6182	6126	6062	6006	6155	6035	70	1830	500	4520	10	1	13931609	836	18.63	0.98	12	0.21	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6220	-3.54	20240102	5950	0.84	20240104	8860	-32.28	20230518	5350	12.15	20230726	3.16	N	032540	500	69 억		120123	N	N	0	N	00	N
97	20240104	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-60	5	-0.98	134152980	22218	147.08	6150	6150	5990	7950	4290	6120	6038.03	0.86	0	-1827	6246	6182	6126	6062	6006	6155	6035	70	1830	500	4520	10	1	13931609	844	18.82	0.99	12	0.16	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	5990	1.17	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.16	N	032540	500	69 억		120123	N	N	0	N	00	N
98	20240104	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-50	5	-0.82	119474940	19779	130.93	6150	6150	5990	7950	4290	6120	6040.49	0.86	0	-2584	6246	6182	6126	6062	6006	6155	6035	70	1830	500	4520	10	1	13931609	846	18.85	0.99	12	0.14	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6220	-2.41	20240102	5990	1.34	20240104	8860	-31.49	20230518	5350	13.46	20230726	3.16	N	032540	500	69 억		120123	N	N	0	N	00	N
99	20240104	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-110	5	-1.80	62023630	10262	67.93	6150	6150	6010	7950	4290	6120	6044.01	0.86	0	-2372	6246	6182	6126	6062	6006	6155	6035	70	1830	500	4520	10	1	13931609	837	18.66	0.98	12	0.07	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6220	-3.38	20240102	6010	0.00	20240104	8860	-32.17	20230518	5350	12.34	20230726	3.16	N	032540	500	69 억		120123	N	N	0	N	00	N
100	20240104	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-60	5	-0.98	15856070	2619	17.34	6150	6150	6030	7950	4290	6120	6054.25	0.86	0	-1684	6246	6182	6126	6062	6006	6155	6035	70	1830	500	4520	10	1	13931609	844	18.82	0.99	12	0.02	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	6030	0.50	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.16	N	032540	500	69 억		120123	N	N	0	N	00	N
101	20240104	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-60	5	-0.98	233430	38	0.25	6150	6150	6060	7950	4290	6120	6142.89	0.86	0	0	6246	6182	6126	6062	6006	6155	6035	70	1830	500	4520	10	1	13931609	844	18.82	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6220	-2.57	20240102	6060	0.00	20240104	8860	-31.60	20230518	5350	13.27	20230726	3.16	N	032540	500	69 억		120123	N	N	0	N	00	N
102	20240103	160357	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6120	-30	5	-0.49	92201090	15106	70.83	6150	6190	6070	7990	4310	6150	6103.60	0.89	0	-4174	6283	6216	6153	6086	6023	6185	6055	70	1840	500	4550	10	1	13931609	853	19.01	1.00	12	0.11	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6220	-1.61	20240102	6070	0.82	20240103	8860	-30.93	20230518	5350	14.39	20230726	3.18	N	032540	500	69 억		124597	N	N	0	N	00	N
103	20240103	150357	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6100	-50	5	-0.81	78217800	12818	60.10	6150	6190	6070	7990	4310	6150	6102.18	0.89	0	-3834	6283	6216	6153	6086	6023	6185	6055	70	1840	500	4550	10	1	13931609	850	18.94	1.00	12	0.09	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	6070	0.49	20240103	8860	-31.15	20230518	5350	14.02	20230726	3.18	N	032540	500	69 억		124597	N	N	0	N	00	N
104	20240103	140355	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6130	-20	5	-0.33	60695510	9938	46.60	6150	6190	6080	7990	4310	6150	6107.42	0.89	0	-3577	6283	6216	6153	6086	6023	6185	6055	70	1840	500	4550	10	1	13931609	854	19.04	1.00	12	0.07	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6220	-1.45	20240102	6080	0.82	20240103	8860	-30.81	20230518	5350	14.58	20230726	3.18	N	032540	500	69 억		124597	N	N	0	N	00	N
105	20240103	130357	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6130	-20	5	-0.33	30669490	5023	23.55	6150	6190	6080	7990	4310	6150	6105.81	0.89	0	-2958	6283	6216	6153	6086	6023	6185	6055	70	1840	500	4550	10	1	13931609	854	19.04	1.00	12	0.04	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6220	-1.45	20240102	6080	0.82	20240103	8860	-30.81	20230518	5350	14.58	20230726	3.18	N	032540	500	69 억		124597	N	N	0	N	00	N
106	20240103	120359	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6100	-50	5	-0.81	14901430	2435	11.42	6150	6190	6080	7990	4310	6150	6119.68	0.89	0	-1479	6283	6216	6153	6086	6023	6185	6055	70	1840	500	4550	10	1	13931609	850	18.94	1.00	12	0.02	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	6080	0.33	20240103	8860	-31.15	20230518	5350	14.02	20230726	3.18	N	032540	500	69 억		124597	N	N	0	N	00	N
107	20240103	110356	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6160	10	2	0.16	11500440	1880	8.82	6150	6190	6080	7990	4310	6150	6117.26	0.89	0	-1061	6283	6216	6153	6086	6023	6185	6055	70	1840	500	4550	10	1	13931609	858	19.13	1.01	12	0.01	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6220	-0.96	20240102	6080	1.32	20240103	8860	-30.47	20230518	5350	15.14	20230726	3.18	N	032540	500	69 억		124597	N	N	0	N	00	N
108	20240103	100356	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6100	-50	5	-0.81	8644380	1415	6.63	6150	6150	6090	7990	4310	6150	6109.10	0.89	0	-968	6283	6216	6153	6086	6023	6185	6055	70	1840	500	4550	10	1	13931609	850	18.94	1.00	12	0.01	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	6090	0.16	20240103	8860	-31.15	20230518	5350	14.02	20230726	3.18	N	032540	500	69 억		124597	N	N	0	N	00	N
109	20240103	090355	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6100	-50	5	-0.81	1592680	261	1.22	6150	6150	6090	7990	4310	6150	6102.22	0.89	0	-234	6283	6216	6153	6086	6023	6185	6055	70	1840	500	4550	10	1	13931609	850	18.94	1.00	12	0.00	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	6090	0.16	20240103	8860	-31.15	20230518	5350	14.02	20230726	3.18	N	032540	500	69 억		124597	N	N	0	N	00	N
110	20240102	160356	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6150	-30	5	-0.49	130937370	21327	44.31	6190	6220	6090	8030	4330	6180	6139.51	0.92	0	-3421	6353	6266	6123	6036	5893	6310	6080	70	1850	500	4570	10	1	13931609	857	19.10	1.00	12	0.15	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6220	-1.13	20240102	6090	0.99	20240102	8860	-30.59	20230518	5350	14.95	20230726	3.20	N	032540	500	69 억		128018	N	N	0	N	00	N
111	20240102	150355	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6160	-20	5	-0.32	126325100	20574	42.74	6190	6220	6090	8030	4330	6180	6140.04	0.92	0	-3252	6353	6266	6123	6036	5893	6310	6080	70	1850	500	4570	10	1	13931609	858	19.13	1.01	12	0.15	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6220	-0.96	20240102	6090	1.15	20240102	8860	-30.47	20230518	5350	15.14	20230726	3.20	N	032540	500	69 억		128018	N	N	0	N	00	N
112	20240102	140356	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6150	-30	5	-0.49	115647270	18840	39.14	6190	6220	6090	8030	4330	6180	6138.39	0.92	0	-2408	6353	6266	6123	6036	5893	6310	6080	70	1850	500	4570	10	1	13931609	857	19.10	1.00	12	0.14	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6220	-1.13	20240102	6090	0.99	20240102	8860	-30.59	20230518	5350	14.95	20230726	3.20	N	032540	500	69 억		128018	N	N	0	N	00	N
113	20240102	130354	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6120	-60	5	-0.97	68184260	11106	23.07	6190	6220	6090	8030	4330	6180	6139.41	0.92	0	-1304	6353	6266	6123	6036	5893	6310	6080	70	1850	500	4570	10	1	13931609	853	19.01	1.00	12	0.08	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6220	-1.61	20240102	6090	0.49	20240102	8860	-30.93	20230518	5350	14.39	20230726	3.20	N	032540	500	69 억		128018	N	N	0	N	00	N
114	20240102	120355	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6100	-80	5	-1.29	63337850	10313	21.43	6190	6220	6090	8030	4330	6180	6141.55	0.92	0	-972	6353	6266	6123	6036	5893	6310	6080	70	1850	500	4570	10	1	13931609	850	18.94	1.00	12	0.07	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6220	-1.93	20240102	6090	0.16	20240102	8860	-31.15	20230518	5350	14.02	20230726	3.20	N	032540	500	69 억		128018	N	N	0	N	00	N
115	20240102	110354	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	0	3	0.00	51846670	8433	17.52	6190	6220	6090	8030	4330	6180	6148.07	0.92	0	-1067	6353	6266	6123	6036	5893	6310	6080	70	1850	500	4570	10	1	13931609	861	19.19	1.01	12	0.06	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	6220	-0.64	20240102	6090	1.48	20240102	8860	-30.25	20230518	5350	15.51	20230726	3.20	N	032540	500	69 억		128018	N	N	0	N	00	N
116	20240102	100350	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6220	40	2	0.65	6768440	1100	2.29	6190	6220	6150	8030	4330	6180	6153.13	0.92	0	-4	6353	6266	6123	6036	5893	6310	6080	70	1850	500	4570	10	1	13931609	867	19.32	1.02	12	0.01	322.00	6121.00	8860	20230518	-29.80	5350	20230726	16.26	6220	0.00	20240102	6150	1.14	20240102	8860	-29.80	20230518	5350	16.26	20230726	3.20	N	032540	500	69 억		128018	N	N	0	N	00	N
117	20240102	090346	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	6180	0	3	0.00	0	0	0.00	0	0	0	8030	4330	6180	0.00	0.92	0	0	6353	6266	6123	6036	5893	6310	6080	70	1850	500	4570	10	1	13931609	861	19.19	1.01	12	0.00	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	0	0.00	0	0	0.00	0	8860	-30.25	20230518	5350	15.51	20230726	3.20	N	032540	500	69 억		128018	N	N	0	N	00	N