KissMeData/199820/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	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	30	2	0.32	55763190	5886	51.75	9590	9590	9430	12280	6620	9450	9473.87	0.48	0	46	9670	9560	9480	9370	9290	9545	9355	56	2830	500	6230	10	1	11110000	1053	14.26	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9320	1.72	20240118	16830	-43.67	20230704	8980	5.57	20231031	2.68	N	199820	500	55 억		53321	N	N	0	N	00	N
3	20240123	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	30	2	0.32	32956350	3477	30.57	9590	9590	9430	12280	6620	9450	9478.39	0.48	0	-109	9670	9560	9480	9370	9290	9545	9355	56	2830	500	6230	10	1	11110000	1053	14.26	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9320	1.72	20240118	16830	-43.67	20230704	8980	5.57	20231031	2.68	N	199820	500	55 억		53321	N	N	0	N	00	N
4	20240123	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	50	2	0.53	24261680	2561	22.52	9590	9590	9430	12280	6620	9450	9473.52	0.48	0	-351	9670	9560	9480	9370	9290	9545	9355	56	2830	500	6230	10	1	11110000	1055	14.29	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9320	1.93	20240118	16830	-43.55	20230704	8980	5.79	20231031	2.68	N	199820	500	55 억		53321	N	N	0	N	00	N
5	20240123	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	10	2	0.11	10474430	1103	9.70	9590	9590	9450	12280	6620	9450	9496.31	0.48	0	-599	9670	9560	9480	9370	9290	9545	9355	56	2830	500	6230	10	1	11110000	1051	14.23	0.88	12	0.01	665.00	10811.00	16830	20230704	-43.79	8980	20231031	5.35	10020	-5.59	20240102	9320	1.50	20240118	16830	-43.79	20230704	8980	5.35	20231031	2.68	N	199820	500	55 억		53321	N	N	0	N	00	N
6	20240119	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	30	2	0.32	57960950	6076	62.17	9480	9650	9480	12290	6630	9460	9539.33	0.49	0	217	9620	9540	9430	9350	9240	9580	9390	56	2830	500	6240	10	1	11110000	1054	14.27	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.61	8980	20231031	5.68	10020	-5.29	20240102	9320	1.82	20240118	16830	-43.61	20230704	8980	5.68	20231031	2.69	N	199820	500	55 억		54278	N	N	0	N	00	N
7	20240119	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	60	2	0.63	52398400	5490	56.18	9480	9650	9480	12290	6630	9460	9544.34	0.49	0	214	9620	9540	9430	9350	9240	9580	9390	56	2830	500	6240	10	1	11110000	1058	14.32	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9320	2.15	20240118	16830	-43.43	20230704	8980	6.01	20231031	2.69	N	199820	500	55 억		54278	N	N	0	N	00	N
8	20240119	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	60	2	0.63	47707140	4997	51.13	9480	9650	9480	12290	6630	9460	9547.16	0.49	0	288	9620	9540	9430	9350	9240	9580	9390	56	2830	500	6240	10	1	11110000	1058	14.32	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9320	2.15	20240118	16830	-43.43	20230704	8980	6.01	20231031	2.69	N	199820	500	55 억		54278	N	N	0	N	00	N
9	20240119	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	80	2	0.85	37937850	3971	40.63	9480	9650	9480	12290	6630	9460	9553.73	0.49	0	639	9620	9540	9430	9350	9240	9580	9390	56	2830	500	6240	10	1	11110000	1060	14.35	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.32	8980	20231031	6.24	10020	-4.79	20240102	9320	2.36	20240118	16830	-43.32	20230704	8980	6.24	20231031	2.69	N	199820	500	55 억		54278	N	N	0	N	00	N
10	20240119	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	80	2	0.85	29417120	3077	31.48	9480	9650	9480	12290	6630	9460	9560.32	0.49	0	559	9620	9540	9430	9350	9240	9580	9390	56	2830	500	6240	10	1	11110000	1060	14.35	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.32	8980	20231031	6.24	10020	-4.79	20240102	9320	2.36	20240118	16830	-43.32	20230704	8980	6.24	20231031	2.69	N	199820	500	55 억		54278	N	N	0	N	00	N
11	20240119	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	90	2	0.95	26424570	2763	28.27	9480	9650	9480	12290	6630	9460	9563.72	0.49	0	437	9620	9540	9430	9350	9240	9580	9390	56	2830	500	6240	10	1	11110000	1061	14.36	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.26	8980	20231031	6.35	10020	-4.69	20240102	9320	2.47	20240118	16830	-43.26	20230704	8980	6.35	20231031	2.69	N	199820	500	55 억		54278	N	N	0	N	00	N
12	20240119	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	130	2	1.37	19977670	2089	21.38	9480	9650	9480	12290	6630	9460	9563.27	0.49	0	254	9620	9540	9430	9350	9240	9580	9390	56	2830	500	6240	10	1	11110000	1065	14.42	0.89	12	0.02	665.00	10811.00	16830	20230704	-43.02	8980	20231031	6.79	10020	-4.29	20240102	9320	2.90	20240118	16830	-43.02	20230704	8980	6.79	20231031	2.69	N	199820	500	55 억		54278	N	N	0	N	00	N
13	20240119	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	90	2	0.95	2240900	235	2.40	9480	9590	9480	12290	6630	9460	9535.74	0.49	0	-54	9620	9540	9430	9350	9240	9580	9390	56	2830	500	6240	10	1	11110000	1061	14.36	0.88	12	0.00	665.00	10811.00	16830	20230704	-43.26	8980	20231031	6.35	10020	-4.69	20240102	9320	2.47	20240118	16830	-43.26	20230704	8980	6.35	20231031	2.69	N	199820	500	55 억		54278	N	N	0	N	00	N
14	20240118	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	50	2	0.53	92208360	9772	37.41	9450	9510	9320	12230	6590	9410	9435.98	0.49	0	333	9903	9656	9513	9266	9123	9585	9195	56	2820	500	6210	10	1	11110000	1051	14.23	0.88	12	0.09	665.00	10811.00	16830	20230704	-43.79	8980	20231031	5.35	10020	-5.59	20240102	9320	1.50	20240118	16830	-43.79	20230704	8980	5.35	20231031	2.67	N	199820	500	55 억		53949	N	N	0	N	00	N
15	20240118	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	10	2	0.11	79525420	8431	32.28	9450	9510	9320	12230	6590	9410	9432.50	0.49	0	340	9903	9656	9513	9266	9123	9585	9195	56	2820	500	6210	10	1	11110000	1047	14.17	0.87	12	0.08	665.00	10811.00	16830	20230704	-44.03	8980	20231031	4.90	10020	-5.99	20240102	9320	1.07	20240118	16830	-44.03	20230704	8980	4.90	20231031	2.67	N	199820	500	55 억		53949	N	N	0	N	00	N
16	20240118	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	0	3	0.00	71585390	7587	29.04	9450	9510	9320	12230	6590	9410	9435.27	0.49	0	388	9903	9656	9513	9266	9123	9585	9195	56	2820	500	6210	10	1	11110000	1045	14.15	0.87	12	0.07	665.00	10811.00	16830	20230704	-44.09	8980	20231031	4.79	10020	-6.09	20240102	9320	0.97	20240118	16830	-44.09	20230704	8980	4.79	20231031	2.67	N	199820	500	55 억		53949	N	N	0	N	00	N
17	20240118	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	80	2	0.85	50563660	5363	20.53	9450	9510	9320	12230	6590	9410	9428.24	0.49	0	511	9903	9656	9513	9266	9123	9585	9195	56	2820	500	6210	10	1	11110000	1054	14.27	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.61	8980	20231031	5.68	10020	-5.29	20240102	9320	1.82	20240118	16830	-43.61	20230704	8980	5.68	20231031	2.67	N	199820	500	55 억		53949	N	N	0	N	00	N
18	20240118	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	90	2	0.96	50449710	5351	20.48	9450	9510	9320	12230	6590	9410	9428.09	0.49	0	511	9903	9656	9513	9266	9123	9585	9195	56	2820	500	6210	10	1	11110000	1055	14.29	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9320	1.93	20240118	16830	-43.55	20230704	8980	5.79	20231031	2.67	N	199820	500	55 억		53949	N	N	0	N	00	N
19	20240118	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	80	2	0.85	44702760	4746	18.17	9450	9500	9320	12230	6590	9410	9419.04	0.49	0	545	9903	9656	9513	9266	9123	9585	9195	56	2820	500	6210	10	1	11110000	1054	14.27	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.61	8980	20231031	5.68	10020	-5.29	20240102	9320	1.82	20240118	16830	-43.61	20230704	8980	5.68	20231031	2.67	N	199820	500	55 억		53949	N	N	0	N	00	N
20	20240118	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	70	2	0.74	38203770	4059	15.54	9450	9480	9320	12230	6590	9410	9412.11	0.49	0	329	9903	9656	9513	9266	9123	9585	9195	56	2820	500	6210	10	1	11110000	1053	14.26	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9320	1.72	20240118	16830	-43.67	20230704	8980	5.57	20231031	2.67	N	199820	500	55 억		53949	N	N	0	N	00	N
21	20240118	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	70	2	0.74	765430	81	0.31	9450	9480	9410	12230	6590	9410	9449.75	0.49	0	-39	9903	9656	9513	9266	9123	9585	9195	56	2820	500	6210	10	1	11110000	1053	14.26	0.88	12	0.00	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9370	1.17	20240117	16830	-43.67	20230704	8980	5.57	20231031	2.67	N	199820	500	55 억		53949	N	N	0	N	00	N
22	20240117	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-340	5	-3.49	246528380	26082	408.11	9750	9760	9370	12670	6830	9750	9452.26	0.51	0	-2621	9983	9866	9783	9666	9583	9825	9625	56	2920	500	6430	10	1	11110000	1045	14.15	0.87	12	0.23	665.00	10811.00	16830	20230704	-44.09	8980	20231031	4.79	10020	-6.09	20240102	9370	0.43	20240117	16830	-44.09	20230704	8980	4.79	20231031	2.67	N	199820	500	55 억		56606	N	N	0	N	00	N
23	20240117	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-340	5	-3.49	242397190	25643	401.24	9750	9760	9370	12670	6830	9750	9452.76	0.51	0	-2601	9983	9866	9783	9666	9583	9825	9625	56	2920	500	6430	10	1	11110000	1045	14.15	0.87	12	0.23	665.00	10811.00	16830	20230704	-44.09	8980	20231031	4.79	10020	-6.09	20240102	9370	0.43	20240117	16830	-44.09	20230704	8980	4.79	20231031	2.67	N	199820	500	55 억		56606	N	N	0	N	00	N
24	20240117	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-270	5	-2.77	158945930	16762	262.28	9750	9760	9370	12670	6830	9750	9482.52	0.51	0	-1937	9983	9866	9783	9666	9583	9825	9625	56	2920	500	6430	10	1	11110000	1053	14.26	0.88	12	0.15	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9370	1.17	20240117	16830	-43.67	20230704	8980	5.57	20231031	2.67	N	199820	500	55 억		56606	N	N	0	N	00	N
25	20240117	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-310	5	-3.18	154240360	16265	254.50	9750	9760	9370	12670	6830	9750	9482.96	0.51	0	-1709	9983	9866	9783	9666	9583	9825	9625	56	2920	500	6430	10	1	11110000	1049	14.20	0.87	12	0.15	665.00	10811.00	16830	20230704	-43.91	8980	20231031	5.12	10020	-5.79	20240102	9370	0.75	20240117	16830	-43.91	20230704	8980	5.12	20231031	2.67	N	199820	500	55 억		56606	N	N	0	N	00	N
26	20240117	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-320	5	-3.28	139188240	14673	229.59	9750	9760	9370	12670	6830	9750	9486.01	0.51	0	-1595	9983	9866	9783	9666	9583	9825	9625	56	2920	500	6430	10	1	11110000	1048	14.18	0.87	12	0.13	665.00	10811.00	16830	20230704	-43.97	8980	20231031	5.01	10020	-5.89	20240102	9370	0.64	20240117	16830	-43.97	20230704	8980	5.01	20231031	2.67	N	199820	500	55 억		56606	N	N	0	N	00	N
27	20240117	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-300	5	-3.08	101186900	10644	166.55	9750	9760	9370	12670	6830	9750	9506.47	0.51	0	-1162	9983	9866	9783	9666	9583	9825	9625	56	2920	500	6430	10	1	11110000	1050	14.21	0.87	12	0.10	665.00	10811.00	16830	20230704	-43.85	8980	20231031	5.23	10020	-5.69	20240102	9370	0.85	20240117	16830	-43.85	20230704	8980	5.23	20231031	2.67	N	199820	500	55 억		56606	N	N	0	N	00	N
28	20240117	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-340	5	-3.49	88021790	9243	144.63	9750	9760	9370	12670	6830	9750	9523.08	0.51	0	-1675	9983	9866	9783	9666	9583	9825	9625	56	2920	500	6430	10	1	11110000	1045	14.15	0.87	12	0.08	665.00	10811.00	16830	20230704	-44.09	8980	20231031	4.79	10020	-6.09	20240102	9370	0.43	20240117	16830	-44.09	20230704	8980	4.79	20231031	2.67	N	199820	500	55 억		56606	N	N	0	N	00	N
29	20240117	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-100	5	-1.03	11804090	1217	19.04	9750	9760	9600	12670	6830	9750	9699.33	0.51	0	-857	9983	9866	9783	9666	9583	9825	9625	56	2920	500	6430	10	1	11110000	1072	14.51	0.89	12	0.01	665.00	10811.00	16830	20230704	-42.66	8980	20231031	7.46	10020	-3.69	20240102	9600	0.52	20240117	16830	-42.66	20230704	8980	7.46	20231031	2.67	N	199820	500	55 억		56606	N	N	0	N	00	N
30	20240116	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-50	5	-0.51	62191230	6381	102.56	9800	9900	9700	12740	6860	9800	9746.31	0.53	0	-2605	9913	9856	9793	9736	9673	9885	9765	56	2940	500	6460	10	1	11110000	1083	14.66	0.90	12	0.06	665.00	10811.00	16830	20230704	-42.07	8980	20231031	8.57	10020	-2.69	20240102	9660	0.93	20240108	16830	-42.07	20230704	8980	8.57	20231031	2.69	N	199820	500	55 억		59211	N	N	0	N	00	N
31	20240116	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-100	5	-1.02	60885640	6247	100.40	9800	9900	9700	12740	6860	9800	9746.38	0.53	0	-2605	9913	9856	9793	9736	9673	9885	9765	56	2940	500	6460	10	1	11110000	1078	14.59	0.90	12	0.06	665.00	10811.00	16830	20230704	-42.36	8980	20231031	8.02	10020	-3.19	20240102	9660	0.41	20240108	16830	-42.36	20230704	8980	8.02	20231031	2.69	N	199820	500	55 억		59211	N	N	0	N	00	N
32	20240116	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-90	5	-0.92	48391600	4960	79.72	9800	9900	9710	12740	6860	9800	9756.37	0.53	0	-2326	9913	9856	9793	9736	9673	9885	9765	56	2940	500	6460	10	1	11110000	1079	14.60	0.90	12	0.04	665.00	10811.00	16830	20230704	-42.31	8980	20231031	8.13	10020	-3.09	20240102	9660	0.52	20240108	16830	-42.31	20230704	8980	8.13	20231031	2.69	N	199820	500	55 억		59211	N	N	0	N	00	N
33	20240116	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-70	5	-0.71	36807030	3768	60.56	9800	9900	9720	12740	6860	9800	9768.32	0.53	0	-2196	9913	9856	9793	9736	9673	9885	9765	56	2940	500	6460	10	1	11110000	1081	14.63	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.19	8980	20231031	8.35	10020	-2.89	20240102	9660	0.72	20240108	16830	-42.19	20230704	8980	8.35	20231031	2.69	N	199820	500	55 억		59211	N	N	0	N	00	N
34	20240116	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-30	5	-0.31	34008820	3481	55.95	9800	9900	9720	12740	6860	9800	9769.84	0.53	0	-2156	9913	9856	9793	9736	9673	9885	9765	56	2940	500	6460	10	1	11110000	1085	14.69	0.90	12	0.03	665.00	10811.00	16830	20230704	-41.95	8980	20231031	8.80	10020	-2.50	20240102	9660	1.14	20240108	16830	-41.95	20230704	8980	8.80	20231031	2.69	N	199820	500	55 억		59211	N	N	0	N	00	N
35	20240116	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-80	5	-0.82	32099900	3285	52.80	9800	9900	9720	12740	6860	9800	9771.66	0.53	0	-2156	9913	9856	9793	9736	9673	9885	9765	56	2940	500	6460	10	1	11110000	1080	14.62	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.25	8980	20231031	8.24	10020	-2.99	20240102	9660	0.62	20240108	16830	-42.25	20230704	8980	8.24	20231031	2.69	N	199820	500	55 억		59211	N	N	0	N	00	N
36	20240116	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-50	5	-0.51	24198410	2473	39.75	9800	9900	9720	12740	6860	9800	9785.04	0.53	0	-1863	9913	9856	9793	9736	9673	9885	9765	56	2940	500	6460	10	1	11110000	1083	14.66	0.90	12	0.02	665.00	10811.00	16830	20230704	-42.07	8980	20231031	8.57	10020	-2.69	20240102	9660	0.93	20240108	16830	-42.07	20230704	8980	8.57	20231031	2.69	N	199820	500	55 억		59211	N	N	0	N	00	N
37	20240116	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-40	5	-0.41	2255060	231	3.71	9800	9900	9720	12740	6860	9800	9762.16	0.53	0	-43	9913	9856	9793	9736	9673	9885	9765	56	2940	500	6460	10	1	11110000	1084	14.68	0.90	12	0.00	665.00	10811.00	16830	20230704	-42.01	8980	20231031	8.69	10020	-2.59	20240102	9660	1.04	20240108	16830	-42.01	20230704	8980	8.69	20231031	2.69	N	199820	500	55 억		59211	N	N	0	N	00	N
38	20240115	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	30	2	0.31	60732030	6217	70.00	9750	9850	9730	12700	6840	9770	9768.70	0.53	0	878	10003	9886	9823	9706	9643	9855	9675	56	2930	500	6440	10	1	11110000	1089	14.74	0.91	12	0.06	665.00	10811.00	16830	20230704	-41.77	8980	20231031	9.13	10020	-2.20	20240102	9660	1.45	20240108	16830	-41.77	20230704	8980	9.13	20231031	2.69	N	199820	500	55 억		58333	N	N	0	N	00	N
39	20240115	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	0	3	0.00	55240700	5655	63.68	9750	9850	9730	12700	6840	9770	9768.47	0.53	0	841	10003	9886	9823	9706	9643	9855	9675	56	2930	500	6440	10	1	11110000	1085	14.69	0.90	12	0.05	665.00	10811.00	16830	20230704	-41.95	8980	20231031	8.80	10020	-2.50	20240102	9660	1.14	20240108	16830	-41.95	20230704	8980	8.80	20231031	2.69	N	199820	500	55 억		58333	N	N	0	N	00	N
40	20240115	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	10	2	0.10	49942050	5113	57.57	9750	9850	9730	12700	6840	9770	9767.66	0.53	0	853	10003	9886	9823	9706	9643	9855	9675	56	2930	500	6440	10	1	11110000	1087	14.71	0.90	12	0.05	665.00	10811.00	16830	20230704	-41.89	8980	20231031	8.91	10020	-2.40	20240102	9660	1.24	20240108	16830	-41.89	20230704	8980	8.91	20231031	2.69	N	199820	500	55 억		58333	N	N	0	N	00	N
41	20240115	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	40	2	0.41	47819760	4896	55.13	9750	9850	9730	12700	6840	9770	9767.11	0.53	0	853	10003	9886	9823	9706	9643	9855	9675	56	2930	500	6440	10	1	11110000	1090	14.75	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.71	8980	20231031	9.24	10020	-2.10	20240102	9660	1.55	20240108	16830	-41.71	20230704	8980	9.24	20231031	2.69	N	199820	500	55 억		58333	N	N	0	N	00	N
42	20240115	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-20	5	-0.20	45584320	4667	52.55	9750	9850	9730	12700	6840	9770	9767.37	0.53	0	849	10003	9886	9823	9706	9643	9855	9675	56	2930	500	6440	10	1	11110000	1083	14.66	0.90	12	0.04	665.00	10811.00	16830	20230704	-42.07	8980	20231031	8.57	10020	-2.69	20240102	9660	0.93	20240108	16830	-42.07	20230704	8980	8.57	20231031	2.69	N	199820	500	55 억		58333	N	N	0	N	00	N
43	20240115	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	20	2	0.20	34684420	3548	39.95	9750	9850	9730	12700	6840	9770	9775.77	0.53	0	626	10003	9886	9823	9706	9643	9855	9675	56	2930	500	6440	10	1	11110000	1088	14.72	0.91	12	0.03	665.00	10811.00	16830	20230704	-41.83	8980	20231031	9.02	10020	-2.30	20240102	9660	1.35	20240108	16830	-41.83	20230704	8980	9.02	20231031	2.69	N	199820	500	55 억		58333	N	N	0	N	00	N
44	20240115	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	70	2	0.72	25417760	2604	29.32	9750	9840	9730	12700	6840	9770	9761.04	0.53	0	583	10003	9886	9823	9706	9643	9855	9675	56	2930	500	6440	10	1	11110000	1093	14.80	0.91	12	0.02	665.00	10811.00	16830	20230704	-41.53	8980	20231031	9.58	10020	-1.80	20240102	9660	1.86	20240108	16830	-41.53	20230704	8980	9.58	20231031	2.69	N	199820	500	55 억		58333	N	N	0	N	00	N
45	20240115	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-20	5	-0.20	11221810	1150	12.95	9750	9830	9750	12700	6840	9770	9758.10	0.53	0	-141	10003	9886	9823	9706	9643	9855	9675	56	2930	500	6440	10	1	11110000	1083	14.66	0.90	12	0.01	665.00	10811.00	16830	20230704	-42.07	8980	20231031	8.57	10020	-2.69	20240102	9660	0.93	20240108	16830	-42.07	20230704	8980	8.57	20231031	2.69	N	199820	500	55 억		58333	N	N	0	N	00	N
46	20240112	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-100	5	-1.01	87080360	8881	132.45	9940	9940	9760	12830	6910	9870	9805.24	0.55	0	-2829	9990	9930	9870	9810	9750	9960	9840	56	2960	500	6510	10	1	11110000	1085	14.69	0.90	12	0.08	665.00	10811.00	16830	20230704	-41.95	8980	20231031	8.80	10020	-2.50	20240102	9660	1.14	20240108	16830	-41.95	20230704	8980	8.80	20231031	2.70	N	199820	500	55 억		61162	N	N	0	N	00	N
47	20240112	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-110	5	-1.11	81224600	8282	123.52	9940	9940	9760	12830	6910	9870	9807.37	0.55	0	-2763	9990	9930	9870	9810	9750	9960	9840	56	2960	500	6510	10	1	11110000	1084	14.68	0.90	12	0.07	665.00	10811.00	16830	20230704	-42.01	8980	20231031	8.69	10020	-2.59	20240102	9660	1.04	20240108	16830	-42.01	20230704	8980	8.69	20231031	2.70	N	199820	500	55 억		61162	N	N	0	N	00	N
48	20240112	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-80	5	-0.81	56750070	5776	86.14	9940	9940	9760	12830	6910	9870	9825.15	0.55	0	-2662	9990	9930	9870	9810	9750	9960	9840	56	2960	500	6510	10	1	11110000	1088	14.72	0.91	12	0.05	665.00	10811.00	16830	20230704	-41.83	8980	20231031	9.02	10020	-2.30	20240102	9660	1.35	20240108	16830	-41.83	20230704	8980	9.02	20231031	2.70	N	199820	500	55 억		61162	N	N	0	N	00	N
49	20240112	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-60	5	-0.61	43965250	4468	66.64	9940	9940	9800	12830	6910	9870	9840.03	0.55	0	-2183	9990	9930	9870	9810	9750	9960	9840	56	2960	500	6510	10	1	11110000	1090	14.75	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.71	8980	20231031	9.24	10020	-2.10	20240102	9660	1.55	20240108	16830	-41.71	20230704	8980	9.24	20231031	2.70	N	199820	500	55 억		61162	N	N	0	N	00	N
50	20240112	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-40	5	-0.41	32759690	3326	49.60	9940	9940	9820	12830	6910	9870	9849.58	0.55	0	-1124	9990	9930	9870	9810	9750	9960	9840	56	2960	500	6510	10	1	11110000	1092	14.78	0.91	12	0.03	665.00	10811.00	16830	20230704	-41.59	8980	20231031	9.47	10020	-1.90	20240102	9660	1.76	20240108	16830	-41.59	20230704	8980	9.47	20231031	2.70	N	199820	500	55 억		61162	N	N	0	N	00	N
51	20240112	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-40	5	-0.41	27169400	2757	41.12	9940	9940	9830	12830	6910	9870	9854.70	0.55	0	-1110	9990	9930	9870	9810	9750	9960	9840	56	2960	500	6510	10	1	11110000	1092	14.78	0.91	12	0.02	665.00	10811.00	16830	20230704	-41.59	8980	20231031	9.47	10020	-1.90	20240102	9660	1.76	20240108	16830	-41.59	20230704	8980	9.47	20231031	2.70	N	199820	500	55 억		61162	N	N	0	N	00	N
52	20240112	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-30	5	-0.30	17129170	1736	25.89	9940	9940	9840	12830	6910	9870	9867.03	0.55	0	-895	9990	9930	9870	9810	9750	9960	9840	56	2960	500	6510	10	1	11110000	1093	14.80	0.91	12	0.02	665.00	10811.00	16830	20230704	-41.53	8980	20231031	9.58	10020	-1.80	20240102	9660	1.86	20240108	16830	-41.53	20230704	8980	9.58	20231031	2.70	N	199820	500	55 억		61162	N	N	0	N	00	N
53	20240112	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	70	2	0.71	1122380	113	1.69	9940	9940	9900	12830	6910	9870	9932.57	0.55	0	-2	9990	9930	9870	9810	9750	9960	9840	56	2960	500	6510	10	1	11110000	1104	14.95	0.92	12	0.00	665.00	10811.00	16830	20230704	-40.94	8980	20231031	10.69	10020	-0.80	20240102	9660	2.90	20240108	16830	-40.94	20230704	8980	10.69	20231031	2.70	N	199820	500	55 억		61162	N	N	0	N	00	N
54	20240111	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	20	2	0.20	64581220	6551	96.75	9830	9930	9810	12800	6900	9850	9858.11	0.55	0	144	10010	9930	9890	9810	9770	9910	9790	56	2950	500	6500	10	1	11110000	1097	14.84	0.91	12	0.06	665.00	10811.00	16830	20230704	-41.35	8980	20231031	9.91	10020	-1.50	20240102	9660	2.17	20240108	16830	-41.35	20230704	8980	9.91	20231031	2.69	N	199820	500	55 억		61018	N	N	0	N	00	N
55	20240111	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-10	5	-0.10	60811100	6169	91.11	9830	9930	9810	12800	6900	9850	9857.53	0.55	0	209	10010	9930	9890	9810	9770	9910	9790	56	2950	500	6500	10	1	11110000	1093	14.80	0.91	12	0.06	665.00	10811.00	16830	20230704	-41.53	8980	20231031	9.58	10020	-1.80	20240102	9660	1.86	20240108	16830	-41.53	20230704	8980	9.58	20231031	2.69	N	199820	500	55 억		61018	N	N	0	N	00	N
56	20240111	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-10	5	-0.10	54130670	5491	81.10	9830	9930	9810	12800	6900	9850	9858.07	0.55	0	120	10010	9930	9890	9810	9770	9910	9790	56	2950	500	6500	10	1	11110000	1093	14.80	0.91	12	0.05	665.00	10811.00	16830	20230704	-41.53	8980	20231031	9.58	10020	-1.80	20240102	9660	1.86	20240108	16830	-41.53	20230704	8980	9.58	20231031	2.69	N	199820	500	55 억		61018	N	N	0	N	00	N
57	20240111	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	20	2	0.20	44948990	4559	67.33	9830	9930	9810	12800	6900	9850	9859.40	0.55	0	196	10010	9930	9890	9810	9770	9910	9790	56	2950	500	6500	10	1	11110000	1097	14.84	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.35	8980	20231031	9.91	10020	-1.50	20240102	9660	2.17	20240108	16830	-41.35	20230704	8980	9.91	20231031	2.69	N	199820	500	55 억		61018	N	N	0	N	00	N
58	20240111	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	60	2	0.61	38837850	3941	58.20	9830	9930	9810	12800	6900	9850	9854.82	0.55	0	477	10010	9930	9890	9810	9770	9910	9790	56	2950	500	6500	10	1	11110000	1101	14.90	0.92	12	0.04	665.00	10811.00	16830	20230704	-41.12	8980	20231031	10.36	10020	-1.10	20240102	9660	2.59	20240108	16830	-41.12	20230704	8980	10.36	20231031	2.69	N	199820	500	55 억		61018	N	N	0	N	00	N
59	20240111	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	30	2	0.30	25672790	2606	38.49	9830	9930	9810	12800	6900	9850	9851.42	0.55	0	343	10010	9930	9890	9810	9770	9910	9790	56	2950	500	6500	10	1	11110000	1098	14.86	0.91	12	0.02	665.00	10811.00	16830	20230704	-41.30	8980	20231031	10.02	10020	-1.40	20240102	9660	2.28	20240108	16830	-41.30	20230704	8980	10.02	20231031	2.69	N	199820	500	55 억		61018	N	N	0	N	00	N
60	20240111	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	70	2	0.71	24090470	2446	36.12	9830	9930	9810	12800	6900	9850	9848.92	0.55	0	346	10010	9930	9890	9810	9770	9910	9790	56	2950	500	6500	10	1	11110000	1102	14.92	0.92	12	0.02	665.00	10811.00	16830	20230704	-41.06	8980	20231031	10.47	10020	-1.00	20240102	9660	2.69	20240108	16830	-41.06	20230704	8980	10.47	20231031	2.69	N	199820	500	55 억		61018	N	N	0	N	00	N
61	20240111	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	60	2	0.61	3188000	323	4.77	9830	9910	9830	12800	6900	9850	9869.97	0.55	0	14	10010	9930	9890	9810	9770	9910	9790	56	2950	500	6500	10	1	11110000	1101	14.90	0.92	12	0.00	665.00	10811.00	16830	20230704	-41.12	8980	20231031	10.36	10020	-1.10	20240102	9660	2.59	20240108	16830	-41.12	20230704	8980	10.36	20231031	2.69	N	199820	500	55 억		61018	N	N	0	N	00	N
62	20240110	160904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	-60	5	-0.61	63070430	6378	56.58	9970	9970	9850	12880	6940	9910	9888.75	0.56	0	-893	10030	9970	9870	9810	9710	10000	9840	56	2970	500	6540	10	1	11110000	1094	14.81	0.91	12	0.06	665.00	10811.00	16830	20230704	-41.47	8850	20230104	11.30	10020	-1.70	20240102	9660	1.97	20240108	16830	-41.47	20230704	8980	9.69	20231031	2.72	N	199820	500	55 억		61911	N	N	0	N	00	N
63	20240110	150907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	-20	5	-0.20	58758150	5941	52.70	9970	9970	9860	12880	6940	9910	9890.28	0.56	0	-892	10030	9970	9870	9810	9710	10000	9840	56	2970	500	6540	10	1	11110000	1099	14.87	0.91	12	0.05	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	10020	-1.30	20240102	9660	2.38	20240108	16830	-41.24	20230704	8980	10.13	20231031	2.72	N	199820	500	55 억		61911	N	N	0	N	00	N
64	20240110	140908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9870	-40	5	-0.40	53424710	5401	47.91	9970	9970	9860	12880	6940	9910	9891.63	0.56	0	-869	10030	9970	9870	9810	9710	10000	9840	56	2970	500	6540	10	1	11110000	1097	14.84	0.91	12	0.05	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	10020	-1.50	20240102	9660	2.17	20240108	16830	-41.35	20230704	8980	9.91	20231031	2.72	N	199820	500	55 억		61911	N	N	0	N	00	N
65	20240110	130905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9880	-30	5	-0.30	47016570	4752	42.15	9970	9970	9860	12880	6940	9910	9894.06	0.56	0	-869	10030	9970	9870	9810	9710	10000	9840	56	2970	500	6540	10	1	11110000	1098	14.86	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.30	8850	20230104	11.64	10020	-1.40	20240102	9660	2.28	20240108	16830	-41.30	20230704	8980	10.02	20231031	2.72	N	199820	500	55 억		61911	N	N	0	N	00	N
66	20240110	120907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9920	10	2	0.10	36087010	3647	32.35	9970	9970	9860	12880	6940	9910	9894.98	0.56	0	-755	10030	9970	9870	9810	9710	10000	9840	56	2970	500	6540	10	1	11110000	1102	14.92	0.92	12	0.03	665.00	10811.00	16830	20230704	-41.06	8850	20230104	12.09	10020	-1.00	20240102	9660	2.69	20240108	16830	-41.06	20230704	8980	10.47	20231031	2.72	N	199820	500	55 억		61911	N	N	0	N	00	N
67	20240110	110905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	-20	5	-0.20	18252950	1846	16.38	9970	9970	9860	12880	6940	9910	9887.84	0.56	0	-554	10030	9970	9870	9810	9710	10000	9840	56	2970	500	6540	10	1	11110000	1099	14.87	0.91	12	0.02	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	10020	-1.30	20240102	9660	2.38	20240108	16830	-41.24	20230704	8980	10.13	20231031	2.72	N	199820	500	55 억		61911	N	N	0	N	00	N
68	20240110	100904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9900	-10	5	-0.10	10445560	1056	9.37	9970	9970	9860	12880	6940	9910	9891.63	0.56	0	-607	10030	9970	9870	9810	9710	10000	9840	56	2970	500	6540	10	1	11110000	1100	14.89	0.92	12	0.01	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	10020	-1.20	20240102	9660	2.48	20240108	16830	-41.18	20230704	8980	10.24	20231031	2.72	N	199820	500	55 억		61911	N	N	0	N	00	N
69	20240110	090905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9900	-10	5	-0.10	2112400	213	1.89	9970	9970	9860	12880	6940	9910	9917.37	0.56	0	-133	10030	9970	9870	9810	9710	10000	9840	56	2970	500	6540	10	1	11110000	1100	14.89	0.92	12	0.00	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	10020	-1.20	20240102	9660	2.48	20240108	16830	-41.18	20230704	8980	10.24	20231031	2.72	N	199820	500	55 억		61911	N	N	0	N	00	N
70	20240109	160903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9910	140	2	1.43	110989140	11252	71.17	9770	9930	9770	12700	6840	9770	9863.94	0.55	0	487	9963	9866	9763	9666	9563	9815	9615	56	2930	500	6440	10	1	11110000	1101	14.90	0.92	12	0.10	665.00	10811.00	16830	20230704	-41.12	8850	20230104	11.98	10020	-1.10	20240102	9660	2.59	20240108	16830	-41.12	20230704	8980	10.36	20231031	2.73	N	199820	500	55 억		61494	N	N	0	N	00	N
71	20240109	150904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9910	140	2	1.43	107392020	10889	68.87	9770	9930	9770	12700	6840	9770	9862.43	0.55	0	511	9963	9866	9763	9666	9563	9815	9615	56	2930	500	6440	10	1	11110000	1101	14.90	0.92	12	0.10	665.00	10811.00	16830	20230704	-41.12	8850	20230104	11.98	10020	-1.10	20240102	9660	2.59	20240108	16830	-41.12	20230704	8980	10.36	20231031	2.73	N	199820	500	55 억		61494	N	N	0	N	00	N
72	20240109	140903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	120	2	1.23	89919000	9125	57.71	9770	9930	9770	12700	6840	9770	9854.14	0.55	0	747	9963	9866	9763	9666	9563	9815	9615	56	2930	500	6440	10	1	11110000	1099	14.87	0.91	12	0.08	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	10020	-1.30	20240102	9660	2.38	20240108	16830	-41.24	20230704	8980	10.13	20231031	2.73	N	199820	500	55 억		61494	N	N	0	N	00	N
73	20240109	130903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9900	130	2	1.33	84955470	8623	54.54	9770	9930	9770	12700	6840	9770	9852.19	0.55	0	596	9963	9866	9763	9666	9563	9815	9615	56	2930	500	6440	10	1	11110000	1100	14.89	0.92	12	0.08	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	10020	-1.20	20240102	9660	2.48	20240108	16830	-41.18	20230704	8980	10.24	20231031	2.73	N	199820	500	55 억		61494	N	N	0	N	00	N
74	20240109	120911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9910	140	2	1.43	78732540	7995	50.57	9770	9930	9770	12700	6840	9770	9847.72	0.55	0	586	9963	9866	9763	9666	9563	9815	9615	56	2930	500	6440	10	1	11110000	1101	14.90	0.92	12	0.07	665.00	10811.00	16830	20230704	-41.12	8850	20230104	11.98	10020	-1.10	20240102	9660	2.59	20240108	16830	-41.12	20230704	8980	10.36	20231031	2.73	N	199820	500	55 억		61494	N	N	0	N	00	N
75	20240109	110906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	120	2	1.23	60772150	6182	39.10	9770	9890	9770	12700	6840	9770	9830.50	0.55	0	444	9963	9866	9763	9666	9563	9815	9615	56	2930	500	6440	10	1	11110000	1099	14.87	0.91	12	0.06	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	10020	-1.30	20240102	9660	2.38	20240108	16830	-41.24	20230704	8980	10.13	20231031	2.73	N	199820	500	55 억		61494	N	N	0	N	00	N
76	20240109	100904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	80	2	0.82	22734280	2318	14.66	9770	9870	9770	12700	6840	9770	9807.71	0.55	0	173	9963	9866	9763	9666	9563	9815	9615	56	2930	500	6440	10	1	11110000	1094	14.81	0.91	12	0.02	665.00	10811.00	16830	20230704	-41.47	8850	20230104	11.30	10020	-1.70	20240102	9660	1.97	20240108	16830	-41.47	20230704	8980	9.69	20231031	2.73	N	199820	500	55 억		61494	N	N	0	N	00	N
77	20240109	090904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9790	20	2	0.20	9092930	929	5.88	9770	9800	9770	12700	6840	9770	9787.87	0.55	0	138	9963	9866	9763	9666	9563	9815	9615	56	2930	500	6440	10	1	11110000	1088	14.72	0.91	12	0.01	665.00	10811.00	16830	20230704	-41.83	8850	20230104	10.62	10020	-2.30	20240102	9660	1.35	20240108	16830	-41.83	20230704	8980	9.02	20231031	2.73	N	199820	500	55 억		61494	N	N	0	N	00	N
78	20240108	160902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9770	10	2	0.10	153532920	15811	114.08	9800	9860	9660	12680	6840	9760	9710.51	0.54	0	1313	10040	9900	9800	9660	9560	9850	9610	56	2920	500	6440	10	1	11110000	1085	14.69	0.90	12	0.14	665.00	10811.00	16830	20230704	-41.95	8850	20230104	10.40	10020	-2.50	20240102	9660	1.14	20240108	16830	-41.95	20230704	8980	8.80	20231031	2.76	N	199820	500	55 억		60181	N	N	0	N	00	N
79	20240108	150903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9770	10	2	0.10	152674640	15723	113.45	9800	9860	9660	12680	6840	9760	9710.27	0.54	0	1343	10040	9900	9800	9660	9560	9850	9610	56	2920	500	6440	10	1	11110000	1085	14.69	0.90	12	0.14	665.00	10811.00	16830	20230704	-41.95	8850	20230104	10.40	10020	-2.50	20240102	9660	1.14	20240108	16830	-41.95	20230704	8980	8.80	20231031	2.76	N	199820	500	55 억		60181	N	N	0	N	00	N
80	20240108	140902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9700	-60	5	-0.61	113392190	11685	84.31	9800	9860	9660	12680	6840	9760	9704.08	0.54	0	183	10040	9900	9800	9660	9560	9850	9610	56	2920	500	6440	10	1	11110000	1078	14.59	0.90	12	0.11	665.00	10811.00	16830	20230704	-42.36	8850	20230104	9.60	10020	-3.19	20240102	9660	0.41	20240108	16830	-42.36	20230704	8980	8.02	20231031	2.76	N	199820	500	55 억		60181	N	N	0	N	00	N
81	20240108	130902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9750	-10	5	-0.10	89796660	9251	66.75	9800	9860	9670	12680	6840	9760	9706.70	0.54	0	217	10040	9900	9800	9660	9560	9850	9610	56	2920	500	6440	10	1	11110000	1083	14.66	0.90	12	0.08	665.00	10811.00	16830	20230704	-42.07	8850	20230104	10.17	10020	-2.69	20240102	9670	0.83	20240108	16830	-42.07	20230704	8980	8.57	20231031	2.76	N	199820	500	55 억		60181	N	N	0	N	00	N
82	20240108	120903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9720	-40	5	-0.41	79535090	8198	59.15	9800	9860	9670	12680	6840	9760	9701.77	0.54	0	-190	10040	9900	9800	9660	9560	9850	9610	56	2920	500	6440	10	1	11110000	1080	14.62	0.90	12	0.07	665.00	10811.00	16830	20230704	-42.25	8850	20230104	9.83	10020	-2.99	20240102	9670	0.52	20240108	16830	-42.25	20230704	8980	8.24	20231031	2.76	N	199820	500	55 억		60181	N	N	0	N	00	N
83	20240108	110904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9700	-60	5	-0.61	69378080	7153	51.61	9800	9860	9670	12680	6840	9760	9699.16	0.54	0	-239	10040	9900	9800	9660	9560	9850	9610	56	2920	500	6440	10	1	11110000	1078	14.59	0.90	12	0.06	665.00	10811.00	16830	20230704	-42.36	8850	20230104	9.60	10020	-3.19	20240102	9670	0.31	20240108	16830	-42.36	20230704	8980	8.02	20231031	2.76	N	199820	500	55 억		60181	N	N	0	N	00	N
84	20240108	100904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9710	-50	5	-0.51	12896830	1327	9.58	9800	9860	9680	12680	6840	9760	9718.79	0.54	0	-265	10040	9900	9800	9660	9560	9850	9610	56	2920	500	6440	10	1	11110000	1079	14.60	0.90	12	0.01	665.00	10811.00	16830	20230704	-42.31	8850	20230104	9.72	10020	-3.09	20240102	9680	0.31	20240108	16830	-42.31	20230704	8980	8.13	20231031	2.76	N	199820	500	55 억		60181	N	N	0	N	00	N
85	20240108	090902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9700	-60	5	-0.61	4750220	488	3.52	9800	9860	9680	12680	6840	9760	9734.06	0.54	0	-65	10040	9900	9800	9660	9560	9850	9610	56	2920	500	6440	10	1	11110000	1078	14.59	0.90	12	0.00	665.00	10811.00	16830	20230704	-42.36	8850	20230104	9.60	10020	-3.19	20240102	9680	0.21	20240108	16830	-42.36	20230704	8980	8.02	20231031	2.76	N	199820	500	55 억		60181	N	N	0	N	00	N
86	20240105	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-90	5	-0.91	129658880	13269	130.31	9850	9940	9700	12800	6900	9850	9771.56	0.56	0	-1916	9990	9920	9860	9790	9730	9955	9825	56	2950	500	6500	10	1	11110000	1084	14.68	0.90	12	0.12	665.00	10811.00	16830	20230704	-42.01	8850	20230104	10.28	10020	-2.59	20240102	9700	0.62	20240105	16830	-42.01	20230704	8980	8.69	20231031	2.79	N	199820	500	55 억		62097	N	N	0	N	00	N
87	20240105	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-80	5	-0.81	122072150	12491	122.67	9850	9940	9700	12800	6900	9850	9772.81	0.56	0	-1530	9990	9920	9860	9790	9730	9955	9825	56	2950	500	6500	10	1	11110000	1085	14.69	0.90	12	0.11	665.00	10811.00	16830	20230704	-41.95	8850	20230104	10.40	10020	-2.50	20240102	9700	0.72	20240105	16830	-41.95	20230704	8980	8.80	20231031	2.79	N	199820	500	55 억		62097	N	N	0	N	00	N
88	20240105	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-100	5	-1.02	107599360	11005	108.07	9850	9940	9700	12800	6900	9850	9777.32	0.56	0	-1223	9990	9920	9860	9790	9730	9955	9825	56	2950	500	6500	10	1	11110000	1083	14.66	0.90	12	0.10	665.00	10811.00	16830	20230704	-42.07	8850	20230104	10.17	10020	-2.69	20240102	9700	0.52	20240105	16830	-42.07	20230704	8980	8.57	20231031	2.79	N	199820	500	55 억		62097	N	N	0	N	00	N
89	20240105	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-80	5	-0.81	94515960	9663	94.89	9850	9940	9700	12800	6900	9850	9781.22	0.56	0	-274	9990	9920	9860	9790	9730	9955	9825	56	2950	500	6500	10	1	11110000	1085	14.69	0.90	12	0.09	665.00	10811.00	16830	20230704	-41.95	8850	20230104	10.40	10020	-2.50	20240102	9700	0.72	20240105	16830	-41.95	20230704	8980	8.80	20231031	2.79	N	199820	500	55 억		62097	N	N	0	N	00	N
90	20240105	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-100	5	-1.02	84168930	8602	84.47	9850	9940	9700	12800	6900	9850	9784.81	0.56	0	-183	9990	9920	9860	9790	9730	9955	9825	56	2950	500	6500	10	1	11110000	1083	14.66	0.90	12	0.08	665.00	10811.00	16830	20230704	-42.07	8850	20230104	10.17	10020	-2.69	20240102	9700	0.52	20240105	16830	-42.07	20230704	8980	8.57	20231031	2.79	N	199820	500	55 억		62097	N	N	0	N	00	N
91	20240105	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	10	2	0.10	28965820	2944	28.91	9850	9940	9760	12800	6900	9850	9838.93	0.56	0	-578	9990	9920	9860	9790	9730	9955	9825	56	2950	500	6500	10	1	11110000	1095	14.83	0.91	12	0.03	665.00	10811.00	16830	20230704	-41.41	8850	20230104	11.41	10020	-1.60	20240102	9760	1.02	20240105	16830	-41.41	20230704	8980	9.80	20231031	2.79	N	199820	500	55 억		62097	N	N	0	N	00	N
92	20240105	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	50	2	0.51	24270120	2469	24.25	9850	9940	9760	12800	6900	9850	9829.94	0.56	0	-456	9990	9920	9860	9790	9730	9955	9825	56	2950	500	6500	10	1	11110000	1100	14.89	0.92	12	0.02	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	10020	-1.20	20240102	9760	1.43	20240105	16830	-41.18	20230704	8980	10.24	20231031	2.79	N	199820	500	55 억		62097	N	N	0	N	00	N
93	20240105	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-50	5	-0.51	3719880	379	3.72	9850	9850	9800	12800	6900	9850	9814.99	0.56	0	-11	9990	9920	9860	9790	9730	9955	9825	56	2950	500	6500	10	1	11110000	1089	14.74	0.91	12	0.00	665.00	10811.00	16830	20230704	-41.77	8850	20230104	10.73	10020	-2.20	20240102	9800	0.00	20240105	16830	-41.77	20230704	8980	9.13	20231031	2.79	N	199820	500	55 억		62097	N	N	0	N	00	N
94	20240104	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-20	5	-0.20	100119040	10183	59.45	9820	9930	9800	12830	6910	9870	9831.95	0.58	0	-2776	10023	9946	9903	9826	9783	9930	9810	56	2960	500	6510	10	1	11110000	1094	14.81	0.91	12	0.09	665.00	10811.00	16830	20230704	-41.47	8850	20230104	11.30	10020	-1.70	20240102	9800	0.51	20240104	16830	-41.47	20230704	8850	11.30	20230104	2.80	N	199820	500	55 억		64873	N	N	0	N	00	N
95	20240104	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-50	5	-0.51	97936200	9961	58.15	9820	9930	9800	12830	6910	9870	9831.96	0.58	0	-2600	10023	9946	9903	9826	9783	9930	9810	56	2960	500	6510	10	1	11110000	1091	14.77	0.91	12	0.09	665.00	10811.00	16830	20230704	-41.65	8850	20230104	10.96	10020	-2.00	20240102	9800	0.20	20240104	16830	-41.65	20230704	8850	10.96	20230104	2.80	N	199820	500	55 억		64873	N	N	0	N	00	N
96	20240104	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-70	5	-0.71	92709750	9429	55.05	9820	9930	9800	12830	6910	9870	9832.41	0.58	0	-2290	10023	9946	9903	9826	9783	9930	9810	56	2960	500	6510	10	1	11110000	1089	14.74	0.91	12	0.08	665.00	10811.00	16830	20230704	-41.77	8850	20230104	10.73	10020	-2.20	20240102	9800	0.00	20240104	16830	-41.77	20230704	8850	10.73	20230104	2.80	N	199820	500	55 억		64873	N	N	0	N	00	N
97	20240104	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-20	5	-0.20	79011680	8033	46.90	9820	9930	9810	12830	6910	9870	9835.89	0.58	0	-2161	10023	9946	9903	9826	9783	9930	9810	56	2960	500	6510	10	1	11110000	1094	14.81	0.91	12	0.07	665.00	10811.00	16830	20230704	-41.47	8850	20230104	11.30	10020	-1.70	20240102	9810	0.41	20240104	16830	-41.47	20230704	8850	11.30	20230104	2.80	N	199820	500	55 억		64873	N	N	0	N	00	N
98	20240104	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-50	5	-0.51	72970880	7419	43.31	9820	9930	9810	12830	6910	9870	9835.68	0.58	0	-1835	10023	9946	9903	9826	9783	9930	9810	56	2960	500	6510	10	1	11110000	1091	14.77	0.91	12	0.07	665.00	10811.00	16830	20230704	-41.65	8850	20230104	10.96	10020	-2.00	20240102	9810	0.10	20240104	16830	-41.65	20230704	8850	10.96	20230104	2.80	N	199820	500	55 억		64873	N	N	0	N	00	N
99	20240104	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-50	5	-0.51	69121960	7027	41.02	9820	9930	9810	12830	6910	9870	9836.62	0.58	0	-1687	10023	9946	9903	9826	9783	9930	9810	56	2960	500	6510	10	1	11110000	1091	14.77	0.91	12	0.06	665.00	10811.00	16830	20230704	-41.65	8850	20230104	10.96	10020	-2.00	20240102	9810	0.10	20240104	16830	-41.65	20230704	8850	10.96	20230104	2.80	N	199820	500	55 억		64873	N	N	0	N	00	N
100	20240104	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-20	5	-0.20	29727680	3019	17.63	9820	9930	9820	12830	6910	9870	9846.86	0.58	0	-861	10023	9946	9903	9826	9783	9930	9810	56	2960	500	6510	10	1	11110000	1094	14.81	0.91	12	0.03	665.00	10811.00	16830	20230704	-41.47	8850	20230104	11.30	10020	-1.70	20240102	9820	0.31	20240104	16830	-41.47	20230704	8850	11.30	20230104	2.80	N	199820	500	55 억		64873	N	N	0	N	00	N
101	20240104	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-20	5	-0.20	3781120	385	2.25	9820	9850	9820	12830	6910	9870	9821.09	0.58	0	63	10023	9946	9903	9826	9783	9930	9810	56	2960	500	6510	10	1	11110000	1094	14.81	0.91	12	0.00	665.00	10811.00	16830	20230704	-41.47	8850	20230104	11.30	10020	-1.70	20240102	9820	0.31	20240104	16830	-41.47	20230704	8850	11.30	20230104	2.80	N	199820	500	55 억		64873	N	N	0	N	00	N
102	20240103	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-100	5	-1.00	169247510	17129	197.11	9870	9980	9860	12960	6980	9970	9880.77	0.57	0	1452	10083	10026	9963	9906	9843	10055	9935	56	2990	500	6580	10	1	11110000	1097	14.84	0.91	12	0.15	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	10020	-1.50	20240102	9860	0.10	20240103	16830	-41.35	20230704	8850	11.53	20230104	2.82	N	199820	500	55 억		63421	N	N	0	N	00	N
103	20240103	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-100	5	-1.00	162211520	16416	188.91	9870	9980	9860	12960	6980	9970	9881.31	0.57	0	1545	10083	10026	9963	9906	9843	10055	9935	56	2990	500	6580	10	1	11110000	1097	14.84	0.91	12	0.15	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	10020	-1.50	20240102	9860	0.10	20240103	16830	-41.35	20230704	8850	11.53	20230104	2.82	N	199820	500	55 억		63421	N	N	0	N	00	N
104	20240103	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-90	5	-0.90	141606270	14327	164.87	9870	9980	9860	12960	6980	9970	9883.87	0.57	0	1545	10083	10026	9963	9906	9843	10055	9935	56	2990	500	6580	10	1	11110000	1098	14.86	0.91	12	0.13	665.00	10811.00	16830	20230704	-41.30	8850	20230104	11.64	10020	-1.40	20240102	9860	0.20	20240103	16830	-41.30	20230704	8850	11.64	20230104	2.82	N	199820	500	55 억		63421	N	N	0	N	00	N
105	20240103	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-80	5	-0.80	122570120	12399	142.68	9870	9980	9860	12960	6980	9970	9885.48	0.57	0	1540	10083	10026	9963	9906	9843	10055	9935	56	2990	500	6580	10	1	11110000	1099	14.87	0.91	12	0.11	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	10020	-1.30	20240102	9860	0.30	20240103	16830	-41.24	20230704	8850	11.75	20230104	2.82	N	199820	500	55 억		63421	N	N	0	N	00	N
106	20240103	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	-60	5	-0.60	120195610	12159	139.92	9870	9980	9860	12960	6980	9970	9885.32	0.57	0	1540	10083	10026	9963	9906	9843	10055	9935	56	2990	500	6580	10	1	11110000	1101	14.90	0.92	12	0.11	665.00	10811.00	16830	20230704	-41.12	8850	20230104	11.98	10020	-1.10	20240102	9860	0.51	20240103	16830	-41.12	20230704	8850	11.98	20230104	2.82	N	199820	500	55 억		63421	N	N	0	N	00	N
107	20240103	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-70	5	-0.70	110875920	11216	129.07	9870	9980	9860	12960	6980	9970	9885.51	0.57	0	1530	10083	10026	9963	9906	9843	10055	9935	56	2990	500	6580	10	1	11110000	1100	14.89	0.92	12	0.10	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	10020	-1.20	20240102	9860	0.41	20240103	16830	-41.18	20230704	8850	11.86	20230104	2.82	N	199820	500	55 억		63421	N	N	0	N	00	N
108	20240103	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-70	5	-0.70	56748840	5735	66.00	9870	9980	9870	12960	6980	9970	9895.18	0.57	0	383	10083	10026	9963	9906	9843	10055	9935	56	2990	500	6580	10	1	11110000	1100	14.89	0.92	12	0.05	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	10020	-1.20	20240102	9870	0.30	20240103	16830	-41.18	20230704	8850	11.86	20230104	2.82	N	199820	500	55 억		63421	N	N	0	N	00	N
109	20240103	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-30	5	-0.30	19987590	2023	23.28	9870	9980	9870	12960	6980	9970	9880.17	0.57	0	267	10083	10026	9963	9906	9843	10055	9935	56	2990	500	6580	10	1	11110000	1104	14.95	0.92	12	0.02	665.00	10811.00	16830	20230704	-40.94	8850	20230104	12.32	10020	-0.80	20240102	9870	0.71	20240103	16830	-40.94	20230704	8850	12.32	20230104	2.82	N	199820	500	55 억		63421	N	N	0	N	00	N
110	20240102	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-50	5	-0.50	84735820	8504	116.86	9960	10020	9900	13020	7020	10020	9964.07	0.57	0	-264	10153	10086	10013	9946	9873	10050	9910	56	3000	500	6610	10	1	11110000	1108	14.99	0.92	12	0.08	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	10020	-0.50	20240102	9900	0.71	20240102	16830	-40.76	20230704	8850	12.66	20230104	2.81	N	199820	500	55 억		63685	N	N	0	N	00	N
111	20240102	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-40	5	-0.40	73307110	7358	101.11	9960	10020	9900	13020	7020	10020	9962.91	0.57	0	-290	10153	10086	10013	9946	9873	10050	9910	56	3000	500	6610	10	1	11110000	1109	15.01	0.92	12	0.07	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	10020	-0.40	20240102	9900	0.81	20240102	16830	-40.70	20230704	8850	12.77	20230104	2.81	N	199820	500	55 억		63685	N	N	0	N	00	N
112	20240102	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-20	5	-0.20	55112510	5536	76.08	9960	10020	9900	13020	7020	10020	9955.29	0.57	0	-316	10153	10086	10013	9946	9873	10050	9910	56	3000	500	6610	10	1	11110000	1111	15.04	0.92	12	0.05	665.00	10811.00	16830	20230704	-40.58	8850	20230104	12.99	10020	-0.20	20240102	9900	1.01	20240102	16830	-40.58	20230704	8850	12.99	20230104	2.81	N	199820	500	55 억		63685	N	N	0	N	00	N
113	20240102	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-10	5	-0.10	48331710	4858	66.76	9960	10020	9900	13020	7020	10020	9948.89	0.57	0	-181	10153	10086	10013	9946	9873	10050	9910	56	3000	500	6610	10	1	11110000	1112	15.05	0.93	12	0.04	665.00	10811.00	16830	20230704	-40.52	8850	20230104	13.11	10020	-0.10	20240102	9900	1.11	20240102	16830	-40.52	20230704	8850	13.11	20230104	2.81	N	199820	500	55 억		63685	N	N	0	N	00	N
114	20240102	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-40	5	-0.40	37728250	3797	52.18	9960	10020	9900	13020	7020	10020	9936.33	0.57	0	-30	10153	10086	10013	9946	9873	10050	9910	56	3000	500	6610	10	1	11110000	1109	15.01	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	10020	-0.40	20240102	9900	0.81	20240102	16830	-40.70	20230704	8850	12.77	20230104	2.81	N	199820	500	55 억		63685	N	N	0	N	00	N
115	20240102	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-60	5	-0.60	29672310	2989	41.07	9960	10020	9900	13020	7020	10020	9927.17	0.57	0	123	10153	10086	10013	9946	9873	10050	9910	56	3000	500	6610	10	1	11110000	1107	14.98	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.82	8850	20230104	12.54	10020	-0.60	20240102	9900	0.61	20240102	16830	-40.82	20230704	8850	12.54	20230104	2.81	N	199820	500	55 억		63685	N	N	0	N	00	N
116	20240102	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-10	5	-0.10	2292010	230	3.16	9960	10020	9960	13020	7020	10020	9965.26	0.57	0	-58	10153	10086	10013	9946	9873	10050	9910	56	3000	500	6610	10	1	11110000	1112	15.05	0.93	12	0.00	665.00	10811.00	16830	20230704	-40.52	8850	20230104	13.11	10020	-0.10	20240102	9960	0.50	20240102	16830	-40.52	20230704	8850	13.11	20230104	2.81	N	199820	500	55 억		63685	N	N	0	N	00	N
117	20240102	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	13020	7020	10020	0.00	0.57	0	0	10153	10086	10013	9946	9873	10050	9910	56	3000	500	6610	10	1	11110000	1113	15.07	0.93	12	0.00	665.00	10811.00	16830	20230704	-40.46	8850	20230104	13.22	0	0.00	0	0	0.00	0	16830	-40.46	20230704	8850	13.22	20230104	2.81	N	199820	500	55 억		63685	N	N	0	N	00	N