KissMeData/388050/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	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-230	5	-2.36	2525994910	265487	47.35	9600	9700	9430	12640	6820	9730	9514.57	0.82	0	-4903	10036	9882	9576	9422	9116	9960	9500	94	2910	500	6810	10	1	18709437	1777	226.19	5.63	12	1.42	42.00	1688.00	15880	20230425	-40.18	7040	20231027	34.94	9730	-2.36	20240122	7960	19.35	20240102	15880	-40.18	20230425	7040	34.94	20231027	7.18	N	388050	500	93 억		153534	N	N	2	N	00	N
3	20240123	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-230	5	-2.36	2245598650	236002	42.09	9600	9700	9430	12640	6820	9730	9515.17	0.82	0	-3994	10036	9882	9576	9422	9116	9960	9500	94	2910	500	6810	10	1	18709437	1777	226.19	5.63	12	1.26	42.00	1688.00	15880	20230425	-40.18	7040	20231027	34.94	9730	-2.36	20240122	7960	19.35	20240102	15880	-40.18	20230425	7040	34.94	20231027	7.18	N	388050	500	93 억		153534	N	N	2	N	00	N
4	20240123	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-240	5	-2.47	1815674980	190649	34.00	9600	9700	9430	12640	6820	9730	9523.65	0.82	0	-7694	10036	9882	9576	9422	9116	9960	9500	94	2910	500	6810	10	1	18709437	1776	225.95	5.62	12	1.02	42.00	1688.00	15880	20230425	-40.24	7040	20231027	34.80	9730	-2.47	20240122	7960	19.22	20240102	15880	-40.24	20230425	7040	34.80	20231027	7.18	N	388050	500	93 억		153534	N	N	2	N	00	N
5	20240123	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-220	5	-2.26	685408210	72071	12.85	9600	9600	9430	12640	6820	9730	9510.18	0.82	0	-10034	10036	9882	9576	9422	9116	9960	9500	94	2910	500	6810	10	1	18709437	1779	226.43	5.63	12	0.39	42.00	1688.00	15880	20230425	-40.11	7040	20231027	35.09	9730	-2.26	20240122	7960	19.47	20240102	15880	-40.11	20230425	7040	35.09	20231027	7.18	N	388050	500	93 억		153534	N	N	2	N	00	N
6	20240119	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	530	2	5.82	12310293350	1305493	87.93	9110	9630	9110	11830	6370	9100	9426.93	0.62	0	42958	9953	9526	9273	8846	8593	9400	8720	93	2730	500	6370	10	1	18636519	1795	229.29	5.70	12	7.01	42.00	1688.00	15880	20230425	-39.36	7040	20231027	36.79	9700	-0.72	20240118	7960	20.98	20240102	15880	-39.36	20230425	7040	36.79	20231027	7.75	N	388050	500	93 억		115634	N	N	0	N	00	N
7	20240119	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	440	2	4.84	11185231100	1188472	80.04	9110	9630	9110	11830	6370	9100	9411.52	0.62	0	47793	9953	9526	9273	8846	8593	9400	8720	93	2730	500	6370	10	1	18636519	1778	227.14	5.65	12	6.38	42.00	1688.00	15880	20230425	-39.92	7040	20231027	35.51	9700	-1.65	20240118	7960	19.85	20240102	15880	-39.92	20230425	7040	35.51	20231027	7.75	N	388050	500	93 억		115634	N	N	0	N	00	N
8	20240119	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	320	2	3.52	7458998930	795173	53.56	9110	9590	9110	11830	6370	9100	9380.45	0.62	0	24154	9953	9526	9273	8846	8593	9400	8720	93	2730	500	6370	10	1	18636519	1756	224.29	5.58	12	4.27	42.00	1688.00	15880	20230425	-40.68	7040	20231027	33.81	9700	-2.89	20240118	7960	18.34	20240102	15880	-40.68	20230425	7040	33.81	20231027	7.75	N	388050	500	93 억		115634	N	N	0	N	00	N
9	20240119	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	170	2	1.87	6526820640	695314	46.83	9110	9590	9110	11830	6370	9100	9386.99	0.62	0	27046	9953	9526	9273	8846	8593	9400	8720	93	2730	500	6370	10	1	18636519	1728	220.71	5.49	12	3.73	42.00	1688.00	15880	20230425	-41.62	7040	20231027	31.68	9700	-4.43	20240118	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	7.75	N	388050	500	93 억		115634	N	N	0	N	00	N
10	20240119	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	270	2	2.97	6018815340	640702	43.15	9110	9590	9110	11830	6370	9100	9394.23	0.62	0	24440	9953	9526	9273	8846	8593	9400	8720	93	2730	500	6370	10	1	18636519	1746	223.10	5.55	12	3.44	42.00	1688.00	15880	20230425	-40.99	7040	20231027	33.10	9700	-3.40	20240118	7960	17.71	20240102	15880	-40.99	20230425	7040	33.10	20231027	7.75	N	388050	500	93 억		115634	N	N	0	N	00	N
11	20240119	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	270	2	2.97	5696261220	606324	40.84	9110	9590	9110	11830	6370	9100	9394.89	0.62	0	22950	9953	9526	9273	8846	8593	9400	8720	93	2730	500	6370	10	1	18636519	1746	223.10	5.55	12	3.25	42.00	1688.00	15880	20230425	-40.99	7040	20231027	33.10	9700	-3.40	20240118	7960	17.71	20240102	15880	-40.99	20230425	7040	33.10	20231027	7.75	N	388050	500	93 억		115634	N	N	0	N	00	N
12	20240119	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	320	2	3.52	1941616670	209289	14.10	9110	9470	9110	11830	6370	9100	9277.46	0.62	0	7294	9953	9526	9273	8846	8593	9400	8720	93	2730	500	6370	10	1	18636519	1756	224.29	5.58	12	1.12	42.00	1688.00	15880	20230425	-40.68	7040	20231027	33.81	9700	-2.89	20240118	7960	18.34	20240102	15880	-40.68	20230425	7040	33.81	20231027	7.75	N	388050	500	93 억		115634	N	N	0	N	00	N
13	20240119	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	100	2	1.10	366650550	39935	2.69	9110	9240	9110	11830	6370	9100	9181.80	0.62	0	-663	9953	9526	9273	8846	8593	9400	8720	93	2730	500	6370	10	1	18636519	1715	219.05	5.45	12	0.21	42.00	1688.00	15880	20230425	-42.07	7040	20231027	30.68	9700	-5.15	20240118	7960	15.58	20240102	15880	-42.07	20230425	7040	30.68	20231027	7.75	N	388050	500	93 억		115634	N	N	0	N	00	N
14	20240118	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	40	2	0.44	13841492120	1477519	243.64	9330	9700	9020	11770	6350	9060	9368.52	0.74	0	-24960	9313	9186	9083	8956	8853	9175	8945	93	2710	500	6340	10	1	18636519	1696	216.67	5.39	12	7.93	42.00	1688.00	15880	20230425	-42.70	7040	20231027	29.26	9700	-6.19	20240118	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	7.69	N	388050	500	93 억		137774	N	N	7	N	00	N
15	20240118	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	50	2	0.55	13517372440	1441889	237.76	9330	9700	9020	11770	6350	9060	9374.80	0.74	0	-28493	9313	9186	9083	8956	8853	9175	8945	93	2710	500	6340	10	1	18636519	1698	216.90	5.40	12	7.74	42.00	1688.00	15880	20230425	-42.63	7040	20231027	29.40	9700	-6.08	20240118	7960	14.45	20240102	15880	-42.63	20230425	7040	29.40	20231027	7.69	N	388050	500	93 억		137774	N	N	7	N	00	N
16	20240118	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	50	2	0.55	13099557270	1395948	230.19	9330	9700	9020	11770	6350	9060	9384.02	0.74	0	-26535	9313	9186	9083	8956	8853	9175	8945	93	2710	500	6340	10	1	18636519	1698	216.90	5.40	12	7.49	42.00	1688.00	15880	20230425	-42.63	7040	20231027	29.40	9700	-6.08	20240118	7960	14.45	20240102	15880	-42.63	20230425	7040	29.40	20231027	7.69	N	388050	500	93 억		137774	N	N	7	N	00	N
17	20240118	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	230	2	2.54	11904887280	1265183	208.63	9330	9700	9180	11770	6350	9060	9409.66	0.74	0	-7943	9313	9186	9083	8956	8853	9175	8945	93	2710	500	6340	10	1	18636519	1731	221.19	5.50	12	6.79	42.00	1688.00	15880	20230425	-41.50	7040	20231027	31.96	9700	-4.23	20240118	7960	16.71	20240102	15880	-41.50	20230425	7040	31.96	20231027	7.69	N	388050	500	93 억		137774	N	N	7	N	00	N
18	20240118	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	200	2	2.21	11559270510	1227913	202.48	9330	9700	9180	11770	6350	9060	9413.80	0.74	0	-4664	9313	9186	9083	8956	8853	9175	8945	93	2710	500	6340	10	1	18636519	1726	220.48	5.49	12	6.59	42.00	1688.00	15880	20230425	-41.69	7040	20231027	31.53	9700	-4.54	20240118	7960	16.33	20240102	15880	-41.69	20230425	7040	31.53	20231027	7.69	N	388050	500	93 억		137774	N	N	7	N	00	N
19	20240118	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	170	2	1.88	11073854000	1175542	193.84	9330	9700	9180	11770	6350	9060	9420.26	0.74	0	-3786	9313	9186	9083	8956	8853	9175	8945	93	2710	500	6340	10	1	18636519	1720	219.76	5.47	12	6.31	42.00	1688.00	15880	20230425	-41.88	7040	20231027	31.11	9700	-4.85	20240118	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	7.69	N	388050	500	93 억		137774	N	N	7	N	00	N
20	20240118	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	310	2	3.42	10108734530	1071591	176.70	9330	9700	9180	11770	6350	9060	9433.44	0.74	0	2242	9313	9186	9083	8956	8853	9175	8945	93	2710	500	6340	10	1	18636519	1746	223.10	5.55	12	5.75	42.00	1688.00	15880	20230425	-40.99	7040	20231027	33.10	9700	-3.40	20240118	7960	17.71	20240102	15880	-40.99	20230425	7040	33.10	20231027	7.69	N	388050	500	93 억		137774	N	N	7	N	00	N
21	20240118	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	270	2	2.98	2827636860	303757	50.09	9330	9430	9180	11770	6350	9060	9309.01	0.74	0	681	9313	9186	9083	8956	8853	9175	8945	93	2710	500	6340	10	1	18636519	1739	222.14	5.53	12	1.63	42.00	1688.00	15880	20230425	-41.25	7040	20231027	32.53	9430	0.00	20240116	7960	17.21	20240102	15880	-41.25	20230425	7040	32.53	20231027	7.69	N	388050	500	93 억		137774	N	N	7	N	00	N
22	20240117	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-230	5	-2.48	5441976000	600164	17.76	9060	9210	8980	12070	6510	9290	9067.31	0.93	0	-35572	10043	9666	9053	8676	8063	9855	8865	93	2780	500	6500	10	1	18636519	1688	215.71	5.37	12	3.22	42.00	1688.00	15880	20230425	-42.95	7040	20231027	28.69	9430	-3.92	20240116	7960	13.82	20240102	15880	-42.95	20230425	7040	28.69	20231027	7.83	N	388050	500	93 억		173325	N	N	7	N	00	N
23	20240117	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-250	5	-2.69	5294402910	583850	17.27	9060	9210	8980	12070	6510	9290	9067.89	0.93	0	-34456	10043	9666	9053	8676	8063	9855	8865	93	2780	500	6500	10	1	18636519	1685	215.24	5.36	12	3.13	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9430	-4.14	20240116	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.83	N	388050	500	93 억		173325	N	N	0	N	00	N
24	20240117	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-250	5	-2.69	4860270190	535882	15.85	9060	9210	8980	12070	6510	9290	9069.45	0.93	0	-32434	10043	9666	9053	8676	8063	9855	8865	93	2780	500	6500	10	1	18636519	1685	215.24	5.36	12	2.88	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9430	-4.14	20240116	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.83	N	388050	500	93 억		173325	N	N	0	N	00	N
25	20240117	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-270	5	-2.91	4235825130	466692	13.81	9060	9210	8990	12070	6510	9290	9076.04	0.93	0	-27355	10043	9666	9053	8676	8063	9855	8865	93	2780	500	6500	10	1	18636519	1681	214.76	5.34	12	2.50	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9430	-4.35	20240116	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.83	N	388050	500	93 억		173325	N	N	0	N	00	N
26	20240117	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-210	5	-2.26	3555999370	391656	11.59	9060	9210	8990	12070	6510	9290	9079.12	0.93	0	-20944	10043	9666	9053	8676	8063	9855	8865	93	2780	500	6500	10	1	18636519	1692	216.19	5.38	12	2.10	42.00	1688.00	15880	20230425	-42.82	7040	20231027	28.98	9430	-3.71	20240116	7960	14.07	20240102	15880	-42.82	20230425	7040	28.98	20231027	7.83	N	388050	500	93 억		173325	N	N	0	N	00	N
27	20240117	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-200	5	-2.15	3268340200	360001	10.65	9060	9210	8990	12070	6510	9290	9078.40	0.93	0	-17740	10043	9666	9053	8676	8063	9855	8865	93	2780	500	6500	10	1	18636519	1694	216.43	5.39	12	1.93	42.00	1688.00	15880	20230425	-42.76	7040	20231027	29.12	9430	-3.61	20240116	7960	14.20	20240102	15880	-42.76	20230425	7040	29.12	20231027	7.83	N	388050	500	93 억		173325	N	N	0	N	00	N
28	20240117	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-280	5	-3.01	2693593000	296938	8.79	9060	9210	8990	12070	6510	9290	9070.85	0.93	0	-19482	10043	9666	9053	8676	8063	9855	8865	93	2780	500	6500	10	1	18636519	1679	214.52	5.34	12	1.59	42.00	1688.00	15880	20230425	-43.26	7040	20231027	27.98	9430	-4.45	20240116	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	7.83	N	388050	500	93 억		173325	N	N	0	N	00	N
29	20240117	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-270	5	-2.91	1140800260	126133	3.73	9060	9100	9010	12070	6510	9290	9043.42	0.93	0	-12453	10043	9666	9053	8676	8063	9855	8865	93	2780	500	6500	10	1	18636519	1681	214.76	5.34	12	0.68	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9430	-4.35	20240116	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.83	N	388050	500	93 억		173325	N	N	0	N	00	N
30	20240116	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	560	2	6.41	30290396560	3335146	442.08	8670	9430	8440	11340	6120	8730	9081.70	0.85	0	13640	9210	8970	8650	8410	8090	9090	8530	93	2610	500	6110	10	1	18636519	1731	221.19	5.50	12	17.90	42.00	1688.00	15880	20230425	-41.50	7040	20231027	31.96	9430	-1.48	20240116	7960	16.71	20240102	15880	-41.50	20230425	7040	31.96	20231027	7.78	N	388050	500	93 억		158634	N	N	0	N	00	N
31	20240116	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	540	2	6.19	28807398080	3175460	420.91	8670	9430	8440	11340	6120	8730	9072.17	0.85	0	17567	9210	8970	8650	8410	8090	9090	8530	93	2610	500	6110	10	1	18636519	1728	220.71	5.49	12	17.04	42.00	1688.00	15880	20230425	-41.62	7040	20231027	31.68	9430	-1.70	20240116	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	7.78	N	388050	500	93 억		158634	N	N	0	N	00	N
32	20240116	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	300	2	3.44	25091570940	2770045	367.17	8670	9430	8440	11340	6120	8730	9058.50	0.85	0	-9852	9210	8970	8650	8410	8090	9090	8530	93	2610	500	6110	10	1	18636519	1683	215.00	5.35	12	14.86	42.00	1688.00	15880	20230425	-43.14	7040	20231027	28.27	9430	-4.24	20240116	7960	13.44	20240102	15880	-43.14	20230425	7040	28.27	20231027	7.78	N	388050	500	93 억		158634	N	N	0	N	00	N
33	20240116	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	200	2	2.29	13199007300	1475771	195.61	8670	9330	8440	11340	6120	8730	8944.20	0.85	0	-16096	9210	8970	8650	8410	8090	9090	8530	93	2610	500	6110	10	1	18636519	1664	212.62	5.29	12	7.92	42.00	1688.00	15880	20230425	-43.77	7040	20231027	26.85	9330	-4.29	20240116	7960	12.19	20240102	15880	-43.77	20230425	7040	26.85	20231027	7.78	N	388050	500	93 억		158634	N	N	0	N	00	N
34	20240116	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	180	2	2.06	5913541790	672838	89.19	8670	9090	8440	11340	6120	8730	8789.19	0.85	0	-12665	9210	8970	8650	8410	8090	9090	8530	93	2610	500	6110	10	1	18636519	1661	212.14	5.28	12	3.61	42.00	1688.00	15880	20230425	-43.89	7040	20231027	26.56	9090	-1.98	20240116	7960	11.93	20240102	15880	-43.89	20230425	7040	26.56	20231027	7.78	N	388050	500	93 억		158634	N	N	0	N	00	N
35	20240116	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-70	5	-0.80	2172203140	251432	33.33	8670	8760	8440	11340	6120	8730	8638.34	0.85	0	-1062	9210	8970	8650	8410	8090	9090	8530	93	2610	500	6110	10	1	18636519	1614	206.19	5.13	12	1.35	42.00	1688.00	15880	20230425	-45.47	7040	20231027	23.01	8890	-2.59	20240115	7960	8.79	20240102	15880	-45.47	20230425	7040	23.01	20231027	7.78	N	388050	500	93 억		158634	N	N	0	N	00	N
36	20240116	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-210	5	-2.41	1337613440	154953	20.54	8670	8760	8440	11340	6120	8730	8630.64	0.85	0	-344	9210	8970	8650	8410	8090	9090	8530	93	2610	500	6110	10	1	18636519	1588	202.86	5.05	12	0.83	42.00	1688.00	15880	20230425	-46.35	7040	20231027	21.02	8890	-4.16	20240115	7960	7.04	20240102	15880	-46.35	20230425	7040	21.02	20231027	7.78	N	388050	500	93 억		158634	N	N	0	N	00	N
37	20240116	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-10	5	-0.11	477807240	54967	7.29	8670	8760	8600	11340	6120	8730	8690.68	0.85	0	-1250	9210	8970	8650	8410	8090	9090	8530	93	2610	500	6110	10	1	18636519	1625	207.62	5.17	12	0.29	42.00	1688.00	15880	20230425	-45.09	7040	20231027	23.86	8890	-1.91	20240115	7960	9.55	20240102	15880	-45.09	20230425	7040	23.86	20231027	7.78	N	388050	500	93 억		158634	N	N	0	N	00	N
38	20240115	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	290	2	3.44	6387798040	739218	416.18	8490	8890	8330	10970	5910	8440	8640.96	1.00	0	-27332	8620	8530	8380	8290	8140	8575	8335	93	2530	500	5900	10	1	18636519	1627	207.86	5.17	12	3.97	42.00	1688.00	15880	20230425	-45.03	7040	20231027	24.01	8890	-1.80	20240115	7960	9.67	20240102	15880	-45.03	20230425	7040	24.01	20231027	7.74	N	388050	500	93 억		185685	N	N	0	N	00	N
39	20240115	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	280	2	3.32	5934010450	687138	386.86	8490	8890	8330	10970	5910	8440	8635.90	1.00	0	-28948	8620	8530	8380	8290	8140	8575	8335	93	2530	500	5900	10	1	18636519	1625	207.62	5.17	12	3.69	42.00	1688.00	15880	20230425	-45.09	7040	20231027	23.86	8890	-1.91	20240115	7960	9.55	20240102	15880	-45.09	20230425	7040	23.86	20231027	7.74	N	388050	500	93 억		185685	N	N	0	N	00	N
40	20240115	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	190	2	2.25	4889151500	566771	319.09	8490	8890	8330	10970	5910	8440	8626.41	1.00	0	-34084	8620	8530	8380	8290	8140	8575	8335	93	2530	500	5900	10	1	18636519	1608	205.48	5.11	12	3.04	42.00	1688.00	15880	20230425	-45.65	7040	20231027	22.59	8890	-2.92	20240115	7960	8.42	20240102	15880	-45.65	20230425	7040	22.59	20231027	7.74	N	388050	500	93 억		185685	N	N	0	N	00	N
41	20240115	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	120	2	1.42	4600041380	533131	300.15	8490	8890	8330	10970	5910	8440	8628.44	1.00	0	-33705	8620	8530	8380	8290	8140	8575	8335	93	2530	500	5900	10	1	18636519	1595	203.81	5.07	12	2.86	42.00	1688.00	15880	20230425	-46.10	7040	20231027	21.59	8890	-3.71	20240115	7960	7.54	20240102	15880	-46.10	20230425	7040	21.59	20231027	7.74	N	388050	500	93 억		185685	N	N	0	N	00	N
42	20240115	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	140	2	1.66	4444966550	515072	289.99	8490	8890	8330	10970	5910	8440	8629.88	1.00	0	-36329	8620	8530	8380	8290	8140	8575	8335	93	2530	500	5900	10	1	18636519	1599	204.29	5.08	12	2.76	42.00	1688.00	15880	20230425	-45.97	7040	20231027	21.88	8890	-3.49	20240115	7960	7.79	20240102	15880	-45.97	20230425	7040	21.88	20231027	7.74	N	388050	500	93 억		185685	N	N	0	N	00	N
43	20240115	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	90	2	1.07	4123825790	477537	268.85	8490	8890	8330	10970	5910	8440	8635.71	1.00	0	-30513	8620	8530	8380	8290	8140	8575	8335	93	2530	500	5900	10	1	18636519	1590	203.10	5.05	12	2.56	42.00	1688.00	15880	20230425	-46.28	7040	20231027	21.16	8890	-4.05	20240115	7960	7.16	20240102	15880	-46.28	20230425	7040	21.16	20231027	7.74	N	388050	500	93 억		185685	N	N	0	N	00	N
44	20240115	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	90	2	1.07	811543230	95552	53.80	8490	8570	8330	10970	5910	8440	8493.34	1.00	0	812	8620	8530	8380	8290	8140	8575	8335	93	2530	500	5900	10	1	18636519	1590	203.10	5.05	12	0.51	42.00	1688.00	15880	20230425	-46.28	7040	20231027	21.16	8570	-0.47	20240115	7960	7.16	20240102	15880	-46.28	20230425	7040	21.16	20231027	7.74	N	388050	500	93 억		185685	N	N	0	N	00	N
45	20240115	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	50	2	0.59	296419380	35016	19.71	8490	8570	8330	10970	5910	8440	8465.43	1.00	0	-4401	8620	8530	8380	8290	8140	8575	8335	93	2530	500	5900	10	1	18636519	1582	202.14	5.03	12	0.19	42.00	1688.00	15880	20230425	-46.54	7040	20231027	20.60	8570	-0.93	20240115	7960	6.66	20240102	15880	-46.54	20230425	7040	20.60	20231027	7.74	N	388050	500	93 억		185685	N	N	0	N	00	N
46	20240112	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	60	2	0.72	1457360010	174171	76.18	8420	8470	8230	10890	5870	8380	8367.15	0.90	0	17305	8593	8486	8403	8296	8213	8540	8350	93	2510	500	5860	10	1	18636519	1573	200.95	5.00	12	0.93	42.00	1688.00	15880	20230425	-46.85	7040	20231027	19.89	8510	-0.82	20240111	7960	6.03	20240102	15880	-46.85	20230425	7040	19.89	20231027	7.67	N	388050	500	93 억		168402	N	N	0	N	00	N
47	20240112	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	40	2	0.48	1354655860	161981	70.85	8420	8470	8230	10890	5870	8380	8362.77	0.90	0	15945	8593	8486	8403	8296	8213	8540	8350	93	2510	500	5860	10	1	18636519	1569	200.48	4.99	12	0.87	42.00	1688.00	15880	20230425	-46.98	7040	20231027	19.60	8510	-1.06	20240111	7960	5.78	20240102	15880	-46.98	20230425	7040	19.60	20231027	7.67	N	388050	500	93 억		168402	N	N	0	N	00	N
48	20240112	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	0	3	0.00	1246138610	149047	65.19	8420	8470	8230	10890	5870	8380	8360.35	0.90	0	16095	8593	8486	8403	8296	8213	8540	8350	93	2510	500	5860	10	1	18636519	1562	199.52	4.96	12	0.80	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	8510	-1.53	20240111	7960	5.28	20240102	15880	-47.23	20230425	7040	19.03	20231027	7.67	N	388050	500	93 억		168402	N	N	0	N	00	N
49	20240112	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	40	2	0.48	1111579820	133021	58.18	8420	8470	8230	10890	5870	8380	8355.93	0.90	0	16067	8593	8486	8403	8296	8213	8540	8350	93	2510	500	5860	10	1	18636519	1569	200.48	4.99	12	0.71	42.00	1688.00	15880	20230425	-46.98	7040	20231027	19.60	8510	-1.06	20240111	7960	5.78	20240102	15880	-46.98	20230425	7040	19.60	20231027	7.67	N	388050	500	93 억		168402	N	N	0	N	00	N
50	20240112	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	70	2	0.84	919958430	110301	48.24	8420	8470	8230	10890	5870	8380	8339.44	0.90	0	3346	8593	8486	8403	8296	8213	8540	8350	93	2510	500	5860	10	1	18636519	1575	201.19	5.01	12	0.59	42.00	1688.00	15880	20230425	-46.79	7040	20231027	20.03	8510	-0.71	20240111	7960	6.16	20240102	15880	-46.79	20230425	7040	20.03	20231027	7.67	N	388050	500	93 억		168402	N	N	0	N	00	N
51	20240112	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	50	2	0.60	743314900	89317	39.06	8420	8470	8230	10890	5870	8380	8320.40	0.90	0	-4113	8593	8486	8403	8296	8213	8540	8350	93	2510	500	5860	10	1	18636519	1571	200.71	4.99	12	0.48	42.00	1688.00	15880	20230425	-46.91	7040	20231027	19.74	8510	-0.94	20240111	7960	5.90	20240102	15880	-46.91	20230425	7040	19.74	20231027	7.67	N	388050	500	93 억		168402	N	N	0	N	00	N
52	20240112	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-100	5	-1.19	473947310	57018	24.94	8420	8420	8230	10890	5870	8380	8308.86	0.90	0	-15447	8593	8486	8403	8296	8213	8540	8350	93	2510	500	5860	10	1	18636519	1543	197.14	4.91	12	0.31	42.00	1688.00	15880	20230425	-47.86	7040	20231027	17.61	8510	-2.70	20240111	7960	4.02	20240102	15880	-47.86	20230425	7040	17.61	20231027	7.67	N	388050	500	93 억		168402	N	N	0	N	00	N
53	20240112	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	10	2	0.12	127622180	15223	6.66	8420	8420	8350	10890	5870	8380	8384.27	0.90	0	-6454	8593	8486	8403	8296	8213	8540	8350	93	2510	500	5860	10	1	18636519	1564	199.76	4.97	12	0.08	42.00	1688.00	15880	20230425	-47.17	7040	20231027	19.18	8510	-1.41	20240111	7960	5.40	20240102	15880	-47.17	20230425	7040	19.18	20231027	7.67	N	388050	500	93 억		168402	N	N	0	N	00	N
54	20240111	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	100	2	1.21	1889327110	224674	190.10	8370	8510	8320	10760	5800	8280	8409.24	0.85	0	12411	8520	8400	8330	8210	8140	8365	8175	93	2480	500	5790	10	1	18636519	1562	199.52	4.96	12	1.21	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	8510	-1.53	20240111	7960	5.28	20240102	15880	-47.23	20230425	7040	19.03	20231027	7.69	N	388050	500	93 억		157885	N	N	0	N	00	N
55	20240111	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	90	2	1.09	1683500210	200153	169.35	8370	8510	8320	10760	5800	8280	8411.07	0.85	0	13261	8520	8400	8330	8210	8140	8365	8175	93	2480	500	5790	10	1	18636519	1560	199.29	4.96	12	1.07	42.00	1688.00	15880	20230425	-47.29	7040	20231027	18.89	8510	-1.65	20240111	7960	5.15	20240102	15880	-47.29	20230425	7040	18.89	20231027	7.69	N	388050	500	93 억		157885	N	N	0	N	00	N
56	20240111	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	90	2	1.09	1532319370	182077	154.06	8370	8510	8320	10760	5800	8280	8415.78	0.85	0	16946	8520	8400	8330	8210	8140	8365	8175	93	2480	500	5790	10	1	18636519	1560	199.29	4.96	12	0.98	42.00	1688.00	15880	20230425	-47.29	7040	20231027	18.89	8510	-1.65	20240111	7960	5.15	20240102	15880	-47.29	20230425	7040	18.89	20231027	7.69	N	388050	500	93 억		157885	N	N	0	N	00	N
57	20240111	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	100	2	1.21	1346368030	159828	135.23	8370	8510	8350	10760	5800	8280	8423.86	0.85	0	31343	8520	8400	8330	8210	8140	8365	8175	93	2480	500	5790	10	1	18636519	1562	199.52	4.96	12	0.86	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	8510	-1.53	20240111	7960	5.28	20240102	15880	-47.23	20230425	7040	19.03	20231027	7.69	N	388050	500	93 억		157885	N	N	0	N	00	N
58	20240111	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	120	2	1.45	1262155910	149788	126.74	8370	8510	8350	10760	5800	8280	8426.28	0.85	0	34435	8520	8400	8330	8210	8140	8365	8175	93	2480	500	5790	10	1	18636519	1565	200.00	4.98	12	0.80	42.00	1688.00	15880	20230425	-47.10	7040	20231027	19.32	8510	-1.29	20240111	7960	5.53	20240102	15880	-47.10	20230425	7040	19.32	20231027	7.69	N	388050	500	93 억		157885	N	N	0	N	00	N
59	20240111	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	150	2	1.81	1162957100	137986	116.75	8370	8510	8350	10760	5800	8280	8428.08	0.85	0	38251	8520	8400	8330	8210	8140	8365	8175	93	2480	500	5790	10	1	18636519	1571	200.71	4.99	12	0.74	42.00	1688.00	15880	20230425	-46.91	7040	20231027	19.74	8510	-0.94	20240111	7960	5.90	20240102	15880	-46.91	20230425	7040	19.74	20231027	7.69	N	388050	500	93 억		157885	N	N	0	N	00	N
60	20240111	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	210	2	2.54	844065620	100130	84.72	8370	8510	8350	10760	5800	8280	8429.70	0.85	0	29165	8520	8400	8330	8210	8140	8365	8175	93	2480	500	5790	10	1	18636519	1582	202.14	5.03	12	0.54	42.00	1688.00	15880	20230425	-46.54	7040	20231027	20.60	8510	-0.24	20240111	7960	6.66	20240102	15880	-46.54	20230425	7040	20.60	20231027	7.69	N	388050	500	93 억		157885	N	N	0	N	00	N
61	20240111	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	90	2	1.09	181735070	21656	18.32	8370	8450	8350	10760	5800	8280	8391.90	0.85	0	501	8520	8400	8330	8210	8140	8365	8175	93	2480	500	5790	10	1	18636519	1560	199.29	4.96	12	0.12	42.00	1688.00	15880	20230425	-47.29	7040	20231027	18.89	8450	0.00	20240104	7960	5.15	20240102	15880	-47.29	20230425	7040	18.89	20231027	7.69	N	388050	500	93 억		157885	N	N	0	N	00	N
62	20240110	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-70	5	-0.84	982035750	117904	135.30	8350	8450	8260	10850	5850	8350	8329.11	0.95	0	-18682	8443	8396	8353	8306	8263	8420	8330	93	2500	500	5840	10	1	18636519	1543	197.14	4.91	12	0.63	42.00	1688.00	15880	20230425	-47.86	7040	20231027	17.61	8450	0.00	20240104	7960	4.02	20240102	15880	-47.86	20230425	7040	17.61	20231027	7.75	N	388050	500	93 억		176567	N	N	0	N	00	N
63	20240110	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-50	5	-0.60	928498710	111447	127.89	8350	8450	8260	10850	5850	8350	8331.30	0.95	0	-15974	8443	8396	8353	8306	8263	8420	8330	93	2500	500	5840	10	1	18636519	1547	197.62	4.92	12	0.60	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	8450	0.00	20240104	7960	4.27	20240102	15880	-47.73	20230425	7040	17.90	20231027	7.75	N	388050	500	93 억		176567	N	N	0	N	00	N
64	20240110	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-70	5	-0.84	844961300	101362	116.32	8350	8450	8260	10850	5850	8350	8336.07	0.95	0	-15085	8443	8396	8353	8306	8263	8420	8330	93	2500	500	5840	10	1	18636519	1543	197.14	4.91	12	0.54	42.00	1688.00	15880	20230425	-47.86	7040	20231027	17.61	8450	0.00	20240104	7960	4.02	20240102	15880	-47.86	20230425	7040	17.61	20231027	7.75	N	388050	500	93 억		176567	N	N	0	N	00	N
65	20240110	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-40	5	-0.48	755328520	90548	103.91	8350	8450	8260	10850	5850	8350	8341.74	0.95	0	-14450	8443	8396	8353	8306	8263	8420	8330	93	2500	500	5840	10	1	18636519	1549	197.86	4.92	12	0.49	42.00	1688.00	15880	20230425	-47.67	7040	20231027	18.04	8450	0.00	20240104	7960	4.40	20240102	15880	-47.67	20230425	7040	18.04	20231027	7.75	N	388050	500	93 억		176567	N	N	0	N	00	N
66	20240110	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	689668250	82668	94.87	8350	8450	8260	10850	5850	8350	8342.62	0.95	0	-14435	8443	8396	8353	8306	8263	8420	8330	93	2500	500	5840	10	1	18636519	1560	199.29	4.96	12	0.44	42.00	1688.00	15880	20230425	-47.29	7040	20231027	18.89	8450	0.00	20240104	7960	5.15	20240102	15880	-47.29	20230425	7040	18.89	20231027	7.75	N	388050	500	93 억		176567	N	N	0	N	00	N
67	20240110	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	0	3	0.00	558126840	66951	76.83	8350	8450	8260	10850	5850	8350	8336.34	0.95	0	-11185	8443	8396	8353	8306	8263	8420	8330	93	2500	500	5840	10	1	18636519	1556	198.81	4.95	12	0.36	42.00	1688.00	15880	20230425	-47.42	7040	20231027	18.61	8450	0.00	20240104	7960	4.90	20240102	15880	-47.42	20230425	7040	18.61	20231027	7.75	N	388050	500	93 억		176567	N	N	0	N	00	N
68	20240110	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-70	5	-0.84	430741470	51619	59.24	8350	8450	8260	10850	5850	8350	8344.63	0.95	0	-8547	8443	8396	8353	8306	8263	8420	8330	93	2500	500	5840	10	1	18636519	1543	197.14	4.91	12	0.28	42.00	1688.00	15880	20230425	-47.86	7040	20231027	17.61	8450	0.00	20240104	7960	4.02	20240102	15880	-47.86	20230425	7040	17.61	20231027	7.75	N	388050	500	93 억		176567	N	N	0	N	00	N
69	20240110	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	60	2	0.72	209796160	25020	28.71	8350	8450	8340	10850	5850	8350	8385.18	0.95	0	1786	8443	8396	8353	8306	8263	8420	8330	93	2500	500	5840	10	1	18636519	1567	200.24	4.98	12	0.13	42.00	1688.00	15880	20230425	-47.04	7040	20231027	19.46	8450	0.00	20240104	7960	5.65	20240102	15880	-47.04	20230425	7040	19.46	20231027	7.75	N	388050	500	93 억		176567	N	N	0	N	00	N
70	20240109	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	60	2	0.72	717360300	85769	84.80	8310	8400	8310	10770	5810	8290	8364.17	0.90	0	9253	8463	8376	8303	8216	8143	8340	8180	93	2480	500	5800	10	1	18636519	1556	198.81	4.95	12	0.46	42.00	1688.00	15880	20230425	-47.42	7040	20231027	18.61	8450	-1.18	20240104	7960	4.90	20240102	15880	-47.42	20230425	7040	18.61	20231027	7.82	N	388050	500	93 억		167314	N	N	7	N	00	N
71	20240109	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	40	2	0.48	669156180	79993	79.09	8310	8400	8310	10770	5810	8290	8365.18	0.90	0	8333	8463	8376	8303	8216	8143	8340	8180	93	2480	500	5800	10	1	18636519	1552	198.33	4.93	12	0.43	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	8450	-1.42	20240104	7960	4.65	20240102	15880	-47.54	20230425	7040	18.32	20231027	7.82	N	388050	500	93 억		167314	N	N	7	N	00	N
72	20240109	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	80	2	0.97	582538550	69622	68.83	8310	8400	8310	10770	5810	8290	8367.16	0.90	0	6708	8463	8376	8303	8216	8143	8340	8180	93	2480	500	5800	10	1	18636519	1560	199.29	4.96	12	0.37	42.00	1688.00	15880	20230425	-47.29	7040	20231027	18.89	8450	-0.95	20240104	7960	5.15	20240102	15880	-47.29	20230425	7040	18.89	20231027	7.82	N	388050	500	93 억		167314	N	N	7	N	00	N
73	20240109	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	90	2	1.09	505776330	60447	59.76	8310	8400	8310	10770	5810	8290	8367.27	0.90	0	6048	8463	8376	8303	8216	8143	8340	8180	93	2480	500	5800	10	1	18636519	1562	199.52	4.96	12	0.32	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	8450	-0.83	20240104	7960	5.28	20240102	15880	-47.23	20230425	7040	19.03	20231027	7.82	N	388050	500	93 억		167314	N	N	7	N	00	N
74	20240109	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	100	2	1.21	454335820	54309	53.69	8310	8400	8310	10770	5810	8290	8365.76	0.90	0	6048	8463	8376	8303	8216	8143	8340	8180	93	2480	500	5800	10	1	18636519	1564	199.76	4.97	12	0.29	42.00	1688.00	15880	20230425	-47.17	7040	20231027	19.18	8450	-0.71	20240104	7960	5.40	20240102	15880	-47.17	20230425	7040	19.18	20231027	7.82	N	388050	500	93 억		167314	N	N	7	N	00	N
75	20240109	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	100	2	1.21	383478070	45852	45.33	8310	8400	8310	10770	5810	8290	8363.39	0.90	0	5409	8463	8376	8303	8216	8143	8340	8180	93	2480	500	5800	10	1	18636519	1564	199.76	4.97	12	0.25	42.00	1688.00	15880	20230425	-47.17	7040	20231027	19.18	8450	-0.71	20240104	7960	5.40	20240102	15880	-47.17	20230425	7040	19.18	20231027	7.82	N	388050	500	93 억		167314	N	N	7	N	00	N
76	20240109	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	110	2	1.33	275439660	32957	32.58	8310	8400	8310	10770	5810	8290	8357.55	0.90	0	5359	8463	8376	8303	8216	8143	8340	8180	93	2480	500	5800	10	1	18636519	1565	200.00	4.98	12	0.18	42.00	1688.00	15880	20230425	-47.10	7040	20231027	19.32	8450	-0.59	20240104	7960	5.53	20240102	15880	-47.10	20230425	7040	19.32	20231027	7.82	N	388050	500	93 억		167314	N	N	7	N	00	N
77	20240109	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	50	2	0.60	127700680	15294	15.12	8310	8400	8310	10770	5810	8290	8349.72	0.90	0	5127	8463	8376	8303	8216	8143	8340	8180	93	2480	500	5800	10	1	18636519	1554	198.57	4.94	12	0.08	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	8450	-1.30	20240104	7960	4.77	20240102	15880	-47.48	20230425	7040	18.47	20231027	7.82	N	388050	500	93 억		167314	N	N	7	N	00	N
78	20240108	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-30	5	-0.36	817312940	98473	59.91	8300	8390	8230	10810	5830	8320	8299.88	0.80	0	17741	8506	8412	8346	8252	8186	8380	8220	93	2490	500	5820	10	1	18636519	1545	197.38	4.91	12	0.53	42.00	1688.00	15880	20230425	-47.80	7040	20231027	17.76	8450	-1.89	20240104	7960	4.15	20240102	15880	-47.80	20230425	7040	17.76	20231027	7.68	N	388050	500	93 억		149578	N	N	7	N	00	N
79	20240108	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-20	5	-0.24	722178640	87004	52.93	8300	8390	8230	10810	5830	8320	8300.52	0.80	0	12077	8506	8412	8346	8252	8186	8380	8220	93	2490	500	5820	10	1	18636519	1547	197.62	4.92	12	0.47	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	8450	-1.78	20240104	7960	4.27	20240102	15880	-47.73	20230425	7040	17.90	20231027	7.68	N	388050	500	93 억		149578	N	N	8	N	00	N
80	20240108	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-30	5	-0.36	644931780	77713	47.28	8300	8390	8230	10810	5830	8320	8298.89	0.80	0	12669	8506	8412	8346	8252	8186	8380	8220	93	2490	500	5820	10	1	18636519	1545	197.38	4.91	12	0.42	42.00	1688.00	15880	20230425	-47.80	7040	20231027	17.76	8450	-1.89	20240104	7960	4.15	20240102	15880	-47.80	20230425	7040	17.76	20231027	7.68	N	388050	500	93 억		149578	N	N	8	N	00	N
81	20240108	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	40	2	0.48	453723880	54672	33.26	8300	8390	8230	10810	5830	8320	8299.02	0.80	0	2720	8506	8412	8346	8252	8186	8380	8220	93	2490	500	5820	10	1	18636519	1558	199.05	4.95	12	0.29	42.00	1688.00	15880	20230425	-47.36	7040	20231027	18.75	8450	-1.07	20240104	7960	5.03	20240102	15880	-47.36	20230425	7040	18.75	20231027	7.68	N	388050	500	93 억		149578	N	N	8	N	00	N
82	20240108	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	30	2	0.36	413450360	49849	30.33	8300	8390	8230	10810	5830	8320	8294.06	0.80	0	2728	8506	8412	8346	8252	8186	8380	8220	93	2490	500	5820	10	1	18636519	1556	198.81	4.95	12	0.27	42.00	1688.00	15880	20230425	-47.42	7040	20231027	18.61	8450	-1.18	20240104	7960	4.90	20240102	15880	-47.42	20230425	7040	18.61	20231027	7.68	N	388050	500	93 억		149578	N	N	8	N	00	N
83	20240108	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	20	2	0.24	344685050	41618	25.32	8300	8390	8230	10810	5830	8320	8282.11	0.80	0	2372	8506	8412	8346	8252	8186	8380	8220	93	2490	500	5820	10	1	18636519	1554	198.57	4.94	12	0.22	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	8450	-1.30	20240104	7960	4.77	20240102	15880	-47.48	20230425	7040	18.47	20231027	7.68	N	388050	500	93 억		149578	N	N	8	N	00	N
84	20240108	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-30	5	-0.36	240084060	29045	17.67	8300	8320	8230	10810	5830	8320	8265.93	0.80	0	-213	8506	8412	8346	8252	8186	8380	8220	93	2490	500	5820	10	1	18636519	1545	197.38	4.91	12	0.16	42.00	1688.00	15880	20230425	-47.80	7040	20231027	17.76	8450	-1.89	20240104	7960	4.15	20240102	15880	-47.80	20230425	7040	17.76	20231027	7.68	N	388050	500	93 억		149578	N	N	8	N	00	N
85	20240108	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-20	5	-0.24	62744070	7586	4.62	8300	8300	8240	10810	5830	8320	8271.03	0.80	0	-831	8506	8412	8346	8252	8186	8380	8220	93	2490	500	5820	10	1	18636519	1547	197.62	4.92	12	0.04	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	8450	-1.78	20240104	7960	4.27	20240102	15880	-47.73	20230425	7040	17.90	20231027	7.68	N	388050	500	93 억		149578	N	N	8	N	00	N
86	20240105	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-10	5	-0.12	1358841170	162487	71.71	8400	8440	8280	10820	5840	8330	8362.91	0.73	0	10679	8590	8460	8320	8190	8050	8525	8255	93	2490	500	5830	10	1	18636519	1551	198.10	4.93	12	0.87	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	8450	-1.54	20240104	7960	4.52	20240102	15880	-47.61	20230425	7040	18.18	20231027	7.80	N	388050	500	93 억		136256	N	N	8	N	00	N
87	20240105	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	10	2	0.12	1314185530	157122	69.34	8400	8440	8280	10820	5840	8330	8364.12	0.73	0	10496	8590	8460	8320	8190	8050	8525	8255	93	2490	500	5830	10	1	18636519	1554	198.57	4.94	12	0.84	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	8450	-1.30	20240104	7960	4.77	20240102	15880	-47.48	20230425	7040	18.47	20231027	7.80	N	388050	500	93 억		136256	N	N	11	N	00	N
88	20240105	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	0	3	0.00	1155812620	138078	60.94	8400	8440	8280	10820	5840	8330	8370.73	0.73	0	14279	8590	8460	8320	8190	8050	8525	8255	93	2490	500	5830	10	1	18636519	1552	198.33	4.93	12	0.74	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	8450	-1.42	20240104	7960	4.65	20240102	15880	-47.54	20230425	7040	18.32	20231027	7.80	N	388050	500	93 억		136256	N	N	11	N	00	N
89	20240105	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	10	2	0.12	1074166560	128290	56.62	8400	8440	8280	10820	5840	8330	8372.97	0.73	0	14101	8590	8460	8320	8190	8050	8525	8255	93	2490	500	5830	10	1	18636519	1554	198.57	4.94	12	0.69	42.00	1688.00	15880	20230425	-47.48	7040	20231027	18.47	8450	-1.30	20240104	7960	4.77	20240102	15880	-47.48	20230425	7040	18.47	20231027	7.80	N	388050	500	93 억		136256	N	N	11	N	00	N
90	20240105	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	90	2	1.08	800905930	95610	42.19	8400	8440	8280	10820	5840	8330	8376.82	0.73	0	1842	8590	8460	8320	8190	8050	8525	8255	93	2490	500	5830	10	1	18636519	1569	200.48	4.99	12	0.51	42.00	1688.00	15880	20230425	-46.98	7040	20231027	19.60	8450	-0.36	20240104	7960	5.78	20240102	15880	-46.98	20230425	7040	19.60	20231027	7.80	N	388050	500	93 억		136256	N	N	11	N	00	N
91	20240105	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	50	2	0.60	655513220	78234	34.53	8400	8440	8280	10820	5840	8330	8378.90	0.73	0	1989	8590	8460	8320	8190	8050	8525	8255	93	2490	500	5830	10	1	18636519	1562	199.52	4.96	12	0.42	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	8450	-0.83	20240104	7960	5.28	20240102	15880	-47.23	20230425	7040	19.03	20231027	7.80	N	388050	500	93 억		136256	N	N	11	N	00	N
92	20240105	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	50	2	0.60	539511150	64428	28.43	8400	8440	8280	10820	5840	8330	8373.88	0.73	0	-2286	8590	8460	8320	8190	8050	8525	8255	93	2490	500	5830	10	1	18636519	1562	199.52	4.96	12	0.35	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	8450	-0.83	20240104	7960	5.28	20240102	15880	-47.23	20230425	7040	19.03	20231027	7.80	N	388050	500	93 억		136256	N	N	11	N	00	N
93	20240105	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	0	3	0.00	260935330	31102	13.73	8400	8440	8330	10820	5840	8330	8389.72	0.73	0	-5094	8590	8460	8320	8190	8050	8525	8255	93	2490	500	5830	10	1	18636519	1552	198.33	4.93	12	0.17	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	8450	-1.42	20240104	7960	4.65	20240102	15880	-47.54	20230425	7040	18.32	20231027	7.80	N	388050	500	93 억		136256	N	N	11	N	00	N
94	20240104	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	110	2	1.34	1872359880	224917	145.81	8240	8450	8180	10680	5760	8220	8324.77	0.68	0	4721	8500	8360	8180	8040	7860	8430	8110	93	2460	500	5750	10	1	18636519	1552	198.33	4.93	12	1.21	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	8450	-1.42	20240104	7960	4.65	20240102	15880	-47.54	20230425	7040	18.32	20231027	7.82	N	388050	500	93 억		126808	N	N	11	N	00	N
95	20240104	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	150	2	1.82	1830925460	219949	142.59	8240	8450	8180	10680	5760	8220	8324.43	0.68	0	5391	8500	8360	8180	8040	7860	8430	8110	93	2460	500	5750	10	1	18636519	1560	199.29	4.96	12	1.18	42.00	1688.00	15880	20230425	-47.29	7040	20231027	18.89	8450	-0.95	20240104	7960	5.15	20240102	15880	-47.29	20230425	7040	18.89	20231027	7.82	N	388050	500	93 억		126808	N	N	18	N	00	N
96	20240104	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	160	2	1.95	1659246360	199388	129.26	8240	8450	8180	10680	5760	8220	8321.81	0.68	0	7580	8500	8360	8180	8040	7860	8430	8110	93	2460	500	5750	10	1	18636519	1562	199.52	4.96	12	1.07	42.00	1688.00	15880	20230425	-47.23	7040	20231027	19.03	8450	-0.83	20240104	7960	5.28	20240102	15880	-47.23	20230425	7040	19.03	20231027	7.82	N	388050	500	93 억		126808	N	N	18	N	00	N
97	20240104	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	220	2	2.68	1391819960	167502	108.59	8240	8450	8180	10680	5760	8220	8309.40	0.68	0	6821	8500	8360	8180	8040	7860	8430	8110	93	2460	500	5750	10	1	18636519	1573	200.95	5.00	12	0.90	42.00	1688.00	15880	20230425	-46.85	7040	20231027	19.89	8450	-0.12	20240104	7960	6.03	20240102	15880	-46.85	20230425	7040	19.89	20231027	7.82	N	388050	500	93 억		126808	N	N	18	N	00	N
98	20240104	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	10	2	0.12	1039372470	125332	81.25	8240	8360	8180	10680	5760	8220	8293.09	0.68	0	1205	8500	8360	8180	8040	7860	8430	8110	93	2460	500	5750	10	1	18636519	1534	195.95	4.88	12	0.67	42.00	1688.00	15880	20230425	-48.17	7040	20231027	16.90	8360	-1.56	20240104	7960	3.39	20240102	15880	-48.17	20230425	7040	16.90	20231027	7.82	N	388050	500	93 억		126808	N	N	18	N	00	N
99	20240104	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	30	2	0.36	884094270	106500	69.04	8240	8360	8180	10680	5760	8220	8301.53	0.68	0	1611	8500	8360	8180	8040	7860	8430	8110	93	2460	500	5750	10	1	18636519	1538	196.43	4.89	12	0.57	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	8360	-1.32	20240104	7960	3.64	20240102	15880	-48.05	20230425	7040	17.19	20231027	7.82	N	388050	500	93 억		126808	N	N	18	N	00	N
100	20240104	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	80	2	0.97	723755820	87109	56.47	8240	8360	8180	10680	5760	8220	8308.86	0.68	0	9508	8500	8360	8180	8040	7860	8430	8110	93	2460	500	5750	10	1	18636519	1547	197.62	4.92	12	0.47	42.00	1688.00	15880	20230425	-47.73	7040	20231027	17.90	8360	-0.72	20240104	7960	4.27	20240102	15880	-47.73	20230425	7040	17.90	20231027	7.82	N	388050	500	93 억		126808	N	N	18	N	00	N
101	20240104	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	130	2	1.58	359572760	43386	28.13	8240	8350	8180	10680	5760	8220	8288.12	0.68	0	9059	8500	8360	8180	8040	7860	8430	8110	93	2460	500	5750	10	1	18636519	1556	198.81	4.95	12	0.23	42.00	1688.00	15880	20230425	-47.42	7040	20231027	18.61	8350	0.00	20240104	7960	4.90	20240102	15880	-47.42	20230425	7040	18.61	20231027	7.82	N	388050	500	93 억		126808	N	N	18	N	00	N
102	20240103	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	90	2	1.11	1260595540	153578	141.15	8000	8320	8000	10560	5700	8130	8208.17	0.60	0	15282	8270	8200	8080	8010	7890	8235	8045	93	2430	500	5690	10	1	18636519	1532	195.71	4.87	12	0.82	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	8320	-1.20	20240103	7960	3.27	20240102	15880	-48.24	20230425	7040	16.76	20231027	7.81	N	388050	500	93 억		111679	N	N	18	N	00	N
103	20240103	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	80	2	0.98	1203543340	146629	134.76	8000	8320	8000	10560	5700	8130	8208.09	0.60	0	12633	8270	8200	8080	8010	7890	8235	8045	93	2430	500	5690	10	1	18636519	1530	195.48	4.86	12	0.79	42.00	1688.00	15880	20230425	-48.30	7040	20231027	16.62	8320	-1.32	20240103	7960	3.14	20240102	15880	-48.30	20230425	7040	16.62	20231027	7.81	N	388050	500	93 억		111679	N	N	0	N	00	N
104	20240103	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	90	2	1.11	1115126690	135860	124.87	8000	8320	8000	10560	5700	8130	8207.91	0.60	0	8510	8270	8200	8080	8010	7890	8235	8045	93	2430	500	5690	10	1	18636519	1532	195.71	4.87	12	0.73	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	8320	-1.20	20240103	7960	3.27	20240102	15880	-48.24	20230425	7040	16.76	20231027	7.81	N	388050	500	93 억		111679	N	N	0	N	00	N
105	20240103	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	40	2	0.49	911630990	111088	102.10	8000	8320	8000	10560	5700	8130	8206.39	0.60	0	1753	8270	8200	8080	8010	7890	8235	8045	93	2430	500	5690	10	1	18636519	1523	194.52	4.84	12	0.60	42.00	1688.00	15880	20230425	-48.55	7040	20231027	16.05	8320	-1.80	20240103	7960	2.64	20240102	15880	-48.55	20230425	7040	16.05	20231027	7.81	N	388050	500	93 억		111679	N	N	0	N	00	N
106	20240103	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	30	2	0.37	851885980	103755	95.36	8000	8320	8000	10560	5700	8130	8210.56	0.60	0	3052	8270	8200	8080	8010	7890	8235	8045	93	2430	500	5690	10	1	18636519	1521	194.29	4.83	12	0.56	42.00	1688.00	15880	20230425	-48.61	7040	20231027	15.91	8320	-1.92	20240103	7960	2.51	20240102	15880	-48.61	20230425	7040	15.91	20231027	7.81	N	388050	500	93 억		111679	N	N	0	N	00	N
107	20240103	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	50	2	0.62	799954830	97398	89.52	8000	8320	8000	10560	5700	8130	8213.26	0.60	0	4551	8270	8200	8080	8010	7890	8235	8045	93	2430	500	5690	10	1	18636519	1524	194.76	4.85	12	0.52	42.00	1688.00	15880	20230425	-48.49	7040	20231027	16.19	8320	-1.68	20240103	7960	2.76	20240102	15880	-48.49	20230425	7040	16.19	20231027	7.81	N	388050	500	93 억		111679	N	N	0	N	00	N
108	20240103	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	60	2	0.74	742737600	90406	83.09	8000	8320	8000	10560	5700	8130	8215.58	0.60	0	5340	8270	8200	8080	8010	7890	8235	8045	93	2430	500	5690	10	1	18636519	1526	195.00	4.85	12	0.49	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	8320	-1.56	20240103	7960	2.89	20240102	15880	-48.43	20230425	7040	16.34	20231027	7.81	N	388050	500	93 억		111679	N	N	0	N	00	N
109	20240103	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	60	2	0.74	287532030	35182	32.34	8000	8320	8000	10560	5700	8130	8172.71	0.60	0	-266	8270	8200	8080	8010	7890	8235	8045	93	2430	500	5690	10	1	18636519	1526	195.00	4.85	12	0.19	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	8320	-1.56	20240103	7960	2.89	20240102	15880	-48.43	20230425	7040	16.34	20231027	7.81	N	388050	500	93 억		111679	N	N	0	N	00	N
110	20240102	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	50	2	0.62	869999190	107769	71.04	8040	8150	7960	10500	5660	8080	8072.73	0.51	0	16015	8420	8250	8000	7830	7580	8335	7915	93	2420	500	5650	10	1	18636519	1515	193.57	4.82	12	0.58	42.00	1688.00	15880	20230425	-48.80	7040	20231027	15.48	8150	-0.25	20240102	7960	2.14	20240102	15880	-48.80	20230425	7040	15.48	20231027	7.82	N	388050	500	93 억		95664	N	N	2	N	00	N
111	20240102	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	40	2	0.50	849073330	105195	69.35	8040	8150	7960	10500	5660	8080	8071.40	0.51	0	15271	8420	8250	8000	7830	7580	8335	7915	93	2420	500	5650	10	1	18636519	1513	193.33	4.81	12	0.56	42.00	1688.00	15880	20230425	-48.87	7040	20231027	15.34	8150	-0.37	20240102	7960	2.01	20240102	15880	-48.87	20230425	7040	15.34	20231027	7.82	N	388050	500	93 억		95664	N	N	2	N	00	N
112	20240102	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	40	2	0.50	509229680	63233	41.68	8040	8130	7960	10500	5660	8080	8053.11	0.51	0	9363	8420	8250	8000	7830	7580	8335	7915	93	2420	500	5650	10	1	18636519	1513	193.33	4.81	12	0.34	42.00	1688.00	15880	20230425	-48.87	7040	20231027	15.34	8130	-0.12	20240102	7960	2.01	20240102	15880	-48.87	20230425	7040	15.34	20231027	7.82	N	388050	500	93 억		95664	N	N	2	N	00	N
113	20240102	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	0	3	0.00	457324730	56829	37.46	8040	8120	7960	10500	5660	8080	8047.23	0.51	0	8865	8420	8250	8000	7830	7580	8335	7915	93	2420	500	5650	10	1	18636519	1506	192.38	4.79	12	0.30	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	8120	-0.49	20240102	7960	1.51	20240102	15880	-49.12	20230425	7040	14.77	20231027	7.82	N	388050	500	93 억		95664	N	N	2	N	00	N
114	20240102	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	20	2	0.25	395551250	49198	32.43	8040	8110	7960	10500	5660	8080	8039.77	0.51	0	8409	8420	8250	8000	7830	7580	8335	7915	93	2420	500	5650	10	1	18636519	1510	192.86	4.80	12	0.26	42.00	1688.00	15880	20230425	-48.99	7040	20231027	15.06	8110	-0.12	20240102	7960	1.76	20240102	15880	-48.99	20230425	7040	15.06	20231027	7.82	N	388050	500	93 억		95664	N	N	2	N	00	N
115	20240102	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-60	5	-0.74	270683600	33704	22.22	8040	8110	7960	10500	5660	8080	8030.81	0.51	0	3812	8420	8250	8000	7830	7580	8335	7915	93	2420	500	5650	10	1	18636519	1495	190.95	4.75	12	0.18	42.00	1688.00	15880	20230425	-49.50	7040	20231027	13.92	8110	-1.11	20240102	7960	0.75	20240102	15880	-49.50	20230425	7040	13.92	20231027	7.82	N	388050	500	93 억		95664	N	N	2	N	00	N
116	20240102	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-70	5	-0.87	61472070	7672	5.06	8040	8070	7960	10500	5660	8080	8010.06	0.51	0	-1463	8420	8250	8000	7830	7580	8335	7915	93	2420	500	5650	10	1	18636519	1493	190.71	4.75	12	0.04	42.00	1688.00	15880	20230425	-49.56	7040	20231027	13.78	8070	-0.74	20240102	7960	0.63	20240102	15880	-49.56	20230425	7040	13.78	20231027	7.82	N	388050	500	93 억		95664	N	N	2	N	00	N
117	20240102	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	0	3	0.00	0	0	0.00	0	0	0	10500	5660	8080	0.00	0.51	0	0	8420	8250	8000	7830	7580	8335	7915	93	2420	500	5650	10	1	18636519	1506	192.38	4.79	12	0.00	42.00	1688.00	15880	20230425	-49.12	7040	20231027	14.77	0	0.00	0	0	0.00	0	15880	-49.12	20230425	7040	14.77	20231027	7.82	N	388050	500	93 억		95664	N	N	2	N	00	N