KissMeData/065710/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	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18520	20	2	0.11	116220510	6281	122.56	18500	18650	18480	24050	12950	18500	18503.50	1.69	0	170	18720	18610	18520	18410	18320	18665	18465	26	5550	500	13320	10	1	5150000	954	8.47	1.03	12	0.12	2187.00	17906.00	21950	20230807	-15.63	17100	20230130	8.30	19200	-3.54	20240111	18400	0.65	20240109	21950	-15.63	20230807	17100	8.30	20230130	0.04	N	065710	500	25 억		86829	N	N	0	N	00	N
3	20240123	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18520	20	2	0.11	74814760	4043	78.89	18500	18650	18480	24050	12950	18500	18504.76	1.69	0	170	18720	18610	18520	18410	18320	18665	18465	26	5550	500	13320	10	1	5150000	954	8.47	1.03	12	0.08	2187.00	17906.00	21950	20230807	-15.63	17100	20230130	8.30	19200	-3.54	20240111	18400	0.65	20240109	21950	-15.63	20230807	17100	8.30	20230130	0.04	N	065710	500	25 억		86829	N	N	0	N	00	N
4	20240123	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18650	150	2	0.81	70258900	3798	74.11	18500	18650	18480	24050	12950	18500	18498.92	1.69	0	174	18720	18610	18520	18410	18320	18665	18465	26	5550	500	13320	10	1	5150000	960	8.53	1.04	12	0.07	2187.00	17906.00	21950	20230807	-15.03	17100	20230130	9.06	19200	-2.86	20240111	18400	1.36	20240109	21950	-15.03	20230807	17100	9.06	20230130	0.04	N	065710	500	25 억		86829	N	N	0	N	00	N
5	20240123	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18500	0	3	0.00	74000	4	0.08	18500	18500	18500	24050	12950	18500	18500.00	1.69	0	0	18720	18610	18520	18410	18320	18665	18465	26	5550	500	13320	10	1	5150000	953	8.46	1.03	12	0.00	2187.00	17906.00	21950	20230807	-15.72	17100	20230130	8.19	19200	-3.65	20240111	18400	0.54	20240109	21950	-15.72	20230807	17100	8.19	20230130	0.04	N	065710	500	25 억		86829	N	N	0	N	00	N
6	20240119	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18630	160	2	0.87	62350590	3352	56.38	18700	18740	18500	24000	12930	18470	18601.01	1.67	0	8	19463	18966	18703	18206	17943	18835	18075	26	5530	500	13290	10	1	5150000	959	8.52	1.04	12	0.07	2187.00	17906.00	21950	20230807	-15.13	17100	20230130	8.95	19200	-2.97	20240111	18400	1.25	20240109	21950	-15.13	20230807	17100	8.95	20230130	0.05	N	065710	500	25 억		86125	N	N	0	N	00	N
7	20240119	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18610	140	2	0.76	61307410	3296	55.44	18700	18740	18500	24000	12930	18470	18600.55	1.67	0	14	19463	18966	18703	18206	17943	18835	18075	26	5530	500	13290	10	1	5150000	958	8.51	1.04	12	0.06	2187.00	17906.00	21950	20230807	-15.22	17100	20230130	8.83	19200	-3.07	20240111	18400	1.14	20240109	21950	-15.22	20230807	17100	8.83	20230130	0.05	N	065710	500	25 억		86125	N	N	0	N	00	N
8	20240119	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18600	130	2	0.70	58441680	3142	52.85	18700	18740	18500	24000	12930	18470	18600.15	1.67	0	-89	19463	18966	18703	18206	17943	18835	18075	26	5530	500	13290	10	1	5150000	958	8.50	1.04	12	0.06	2187.00	17906.00	21950	20230807	-15.26	17100	20230130	8.77	19200	-3.12	20240111	18400	1.09	20240109	21950	-15.26	20230807	17100	8.77	20230130	0.05	N	065710	500	25 억		86125	N	N	0	N	00	N
9	20240119	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18610	140	2	0.76	57400080	3086	51.91	18700	18740	18500	24000	12930	18470	18600.16	1.67	0	-89	19463	18966	18703	18206	17943	18835	18075	26	5530	500	13290	10	1	5150000	958	8.51	1.04	12	0.06	2187.00	17906.00	21950	20230807	-15.22	17100	20230130	8.83	19200	-3.07	20240111	18400	1.14	20240109	21950	-15.22	20230807	17100	8.83	20230130	0.05	N	065710	500	25 억		86125	N	N	0	N	00	N
10	20240119	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18580	110	2	0.60	57084190	3069	51.62	18700	18740	18500	24000	12930	18470	18600.26	1.67	0	-73	19463	18966	18703	18206	17943	18835	18075	26	5530	500	13290	10	1	5150000	957	8.50	1.04	12	0.06	2187.00	17906.00	21950	20230807	-15.35	17100	20230130	8.65	19200	-3.23	20240111	18400	0.98	20240109	21950	-15.35	20230807	17100	8.65	20230130	0.05	N	065710	500	25 억		86125	N	N	0	N	00	N
11	20240119	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18590	120	2	0.65	12375970	664	11.17	18700	18740	18500	24000	12930	18470	18638.51	1.67	0	-51	19463	18966	18703	18206	17943	18835	18075	26	5530	500	13290	10	1	5150000	957	8.50	1.04	12	0.01	2187.00	17906.00	21950	20230807	-15.31	17100	20230130	8.71	19200	-3.18	20240111	18400	1.03	20240109	21950	-15.31	20230807	17100	8.71	20230130	0.05	N	065710	500	25 억		86125	N	N	0	N	00	N
12	20240119	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	260	2	1.41	2659350	142	2.39	18700	18740	18500	24000	12930	18470	18727.82	1.67	0	-41	19463	18966	18703	18206	17943	18835	18075	26	5530	500	13290	10	1	5150000	965	8.56	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.67	17100	20230130	9.53	19200	-2.45	20240111	18400	1.79	20240109	21950	-14.67	20230807	17100	9.53	20230130	0.05	N	065710	500	25 억		86125	N	N	0	N	00	N
13	20240119	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18740	270	2	1.46	505520	27	0.45	18700	18740	18500	24000	12930	18470	18722.96	1.67	0	-19	19463	18966	18703	18206	17943	18835	18075	26	5530	500	13290	10	1	5150000	965	8.57	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.62	17100	20230130	9.59	19200	-2.40	20240111	18400	1.85	20240109	21950	-14.62	20230807	17100	9.59	20230130	0.05	N	065710	500	25 억		86125	N	N	0	N	00	N
14	20240118	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18470	-40	5	-0.22	110121130	5945	140.08	18520	19200	18440	24050	12960	18510	18523.32	1.68	0	-320	18843	18676	18593	18426	18343	18635	18385	26	5540	500	13320	10	1	5150000	951	8.45	1.03	12	0.12	2187.00	17906.00	21950	20230807	-15.85	17100	20230130	8.01	19200	0.00	20240111	18400	0.38	20240109	21950	-15.85	20230807	17100	8.01	20230130	0.05	N	065710	500	25 억		86339	N	N	0	N	00	N
15	20240118	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18460	-50	5	-0.27	108735880	5870	138.31	18520	19200	18440	24050	12960	18510	18524.00	1.68	0	-326	18843	18676	18593	18426	18343	18635	18385	26	5540	500	13320	10	1	5150000	951	8.44	1.03	12	0.11	2187.00	17906.00	21950	20230807	-15.90	17100	20230130	7.95	19200	0.00	20240111	18400	0.33	20240109	21950	-15.90	20230807	17100	7.95	20230130	0.05	N	065710	500	25 억		86339	N	N	0	N	00	N
16	20240118	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18470	-40	5	-0.22	104951380	5665	133.48	18520	19200	18440	24050	12960	18510	18526.28	1.68	0	-298	18843	18676	18593	18426	18343	18635	18385	26	5540	500	13320	10	1	5150000	951	8.45	1.03	12	0.11	2187.00	17906.00	21950	20230807	-15.85	17100	20230130	8.01	19200	0.00	20240111	18400	0.38	20240109	21950	-15.85	20230807	17100	8.01	20230130	0.05	N	065710	500	25 억		86339	N	N	0	N	00	N
17	20240118	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18470	-40	5	-0.22	103234030	5572	131.29	18520	19200	18440	24050	12960	18510	18527.28	1.68	0	-296	18843	18676	18593	18426	18343	18635	18385	26	5540	500	13320	10	1	5150000	951	8.45	1.03	12	0.11	2187.00	17906.00	21950	20230807	-15.85	17100	20230130	8.01	19200	0.00	20240111	18400	0.38	20240109	21950	-15.85	20230807	17100	8.01	20230130	0.05	N	065710	500	25 억		86339	N	N	0	N	00	N
18	20240118	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18470	-40	5	-0.22	95865690	5173	121.89	18520	19200	18440	24050	12960	18510	18531.93	1.68	0	-278	18843	18676	18593	18426	18343	18635	18385	26	5540	500	13320	10	1	5150000	951	8.45	1.03	12	0.10	2187.00	17906.00	21950	20230807	-15.85	17100	20230130	8.01	19200	0.00	20240111	18400	0.38	20240109	21950	-15.85	20230807	17100	8.01	20230130	0.05	N	065710	500	25 억		86339	N	N	0	N	00	N
19	20240118	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	-20	5	-0.11	55050490	2962	69.79	18520	19200	18450	24050	12960	18510	18585.58	1.68	0	-267	18843	18676	18593	18426	18343	18635	18385	26	5540	500	13320	10	1	5150000	952	8.45	1.03	12	0.06	2187.00	17906.00	21950	20230807	-15.76	17100	20230130	8.13	19200	0.00	20240111	18400	0.49	20240109	21950	-15.76	20230807	17100	8.13	20230130	0.05	N	065710	500	25 억		86339	N	N	0	N	00	N
20	20240118	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18460	-50	5	-0.27	50712730	2727	64.26	18520	19200	18460	24050	12960	18510	18596.53	1.68	0	-266	18843	18676	18593	18426	18343	18635	18385	26	5540	500	13320	10	1	5150000	951	8.44	1.03	12	0.05	2187.00	17906.00	21950	20230807	-15.90	17100	20230130	7.95	19200	0.00	20240111	18400	0.33	20240109	21950	-15.90	20230807	17100	7.95	20230130	0.05	N	065710	500	25 억		86339	N	N	0	N	00	N
21	20240118	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	190	2	1.03	11998120	636	14.99	18520	19200	18510	24050	12960	18510	18864.97	1.68	0	-164	18843	18676	18593	18426	18343	18635	18385	26	5540	500	13320	10	1	5150000	963	8.55	1.04	12	0.01	2187.00	17906.00	21950	20230807	-14.81	17100	20230130	9.36	19200	0.00	20240111	18400	1.63	20240109	21950	-14.81	20230807	17100	9.36	20230130	0.05	N	065710	500	25 억		86339	N	N	0	N	00	N
22	20240117	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18510	-220	5	-1.17	78780820	4244	99.91	18760	18760	18510	24300	13120	18730	18562.87	1.69	0	-443	18930	18830	18640	18540	18350	18735	18445	26	5570	500	13480	10	1	5150000	953	8.46	1.03	12	0.08	2187.00	17906.00	21950	20230807	-15.67	17100	20230130	8.25	19200	-3.59	20240111	18400	0.60	20240109	21950	-15.67	20230807	17100	8.25	20230130	0.05	N	065710	500	25 억		86782	N	N	0	N	00	N
23	20240117	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18530	-200	5	-1.07	70356730	3789	89.19	18760	18760	18520	24300	13120	18730	18568.68	1.69	0	-459	18930	18830	18640	18540	18350	18735	18445	26	5570	500	13480	10	1	5150000	954	8.47	1.03	12	0.07	2187.00	17906.00	21950	20230807	-15.58	17100	20230130	8.36	19200	-3.49	20240111	18400	0.71	20240109	21950	-15.58	20230807	17100	8.36	20230130	0.05	N	065710	500	25 억		86782	N	N	0	N	00	N
24	20240117	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18520	-210	5	-1.12	62943180	3389	79.78	18760	18760	18520	24300	13120	18730	18572.79	1.69	0	-459	18930	18830	18640	18540	18350	18735	18445	26	5570	500	13480	10	1	5150000	954	8.47	1.03	12	0.07	2187.00	17906.00	21950	20230807	-15.63	17100	20230130	8.30	19200	-3.54	20240111	18400	0.65	20240109	21950	-15.63	20230807	17100	8.30	20230130	0.05	N	065710	500	25 억		86782	N	N	0	N	00	N
25	20240117	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18540	-190	5	-1.01	39377770	2117	49.84	18760	18760	18520	24300	13120	18730	18600.74	1.69	0	-459	18930	18830	18640	18540	18350	18735	18445	26	5570	500	13480	10	1	5150000	955	8.48	1.04	12	0.04	2187.00	17906.00	21950	20230807	-15.54	17100	20230130	8.42	19200	-3.44	20240111	18400	0.76	20240109	21950	-15.54	20230807	17100	8.42	20230130	0.05	N	065710	500	25 억		86782	N	N	0	N	00	N
26	20240117	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18520	-210	5	-1.12	23956790	1285	30.25	18760	18760	18520	24300	13120	18730	18643.42	1.69	0	-449	18930	18830	18640	18540	18350	18735	18445	26	5570	500	13480	10	1	5150000	954	8.47	1.03	12	0.02	2187.00	17906.00	21950	20230807	-15.63	17100	20230130	8.30	19200	-3.54	20240111	18400	0.65	20240109	21950	-15.63	20230807	17100	8.30	20230130	0.05	N	065710	500	25 억		86782	N	N	0	N	00	N
27	20240117	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18580	-150	5	-0.80	19897480	1066	25.09	18760	18760	18580	24300	13120	18730	18665.55	1.69	0	-449	18930	18830	18640	18540	18350	18735	18445	26	5570	500	13480	10	1	5150000	957	8.50	1.04	12	0.02	2187.00	17906.00	21950	20230807	-15.35	17100	20230130	8.65	19200	-3.23	20240111	18400	0.98	20240109	21950	-15.35	20230807	17100	8.65	20230130	0.05	N	065710	500	25 억		86782	N	N	0	N	00	N
28	20240117	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18650	-80	5	-0.43	15560190	833	19.61	18760	18760	18650	24300	13120	18730	18679.70	1.69	0	-347	18930	18830	18640	18540	18350	18735	18445	26	5570	500	13480	10	1	5150000	960	8.53	1.04	12	0.02	2187.00	17906.00	21950	20230807	-15.03	17100	20230130	9.06	19200	-2.86	20240111	18400	1.36	20240109	21950	-15.03	20230807	17100	9.06	20230130	0.05	N	065710	500	25 억		86782	N	N	0	N	00	N
29	20240117	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	30	2	0.16	56280	3	0.07	18760	18760	18760	24300	13120	18730	18760.00	1.69	0	-3	18930	18830	18640	18540	18350	18735	18445	26	5570	500	13480	10	1	5150000	966	8.58	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.53	17100	20230130	9.71	19200	-2.29	20240111	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		86782	N	N	0	N	00	N
30	20240116	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	-10	5	-0.05	79072040	4248	126.24	18740	18740	18450	24350	13120	18740	18613.95	1.68	0	158	19053	18896	18793	18636	18533	18845	18585	26	5610	500	13490	10	1	5150000	965	8.56	1.05	12	0.08	2187.00	17906.00	21950	20230807	-14.67	17100	20230130	9.53	19200	-2.45	20240111	18400	1.79	20240109	21950	-14.67	20230807	17100	9.53	20230130	0.05	N	065710	500	25 억		86624	N	N	0	N	00	N
31	20240116	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18580	-160	5	-0.85	78043530	4193	124.61	18740	18740	18450	24350	13120	18740	18612.81	1.68	0	187	19053	18896	18793	18636	18533	18845	18585	26	5610	500	13490	10	1	5150000	957	8.50	1.04	12	0.08	2187.00	17906.00	21950	20230807	-15.35	17100	20230130	8.65	19200	-3.23	20240111	18400	0.98	20240109	21950	-15.35	20230807	17100	8.65	20230130	0.05	N	065710	500	25 억		86624	N	N	0	N	00	N
32	20240116	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18610	-130	5	-0.69	72987250	3921	116.52	18740	18740	18450	24350	13120	18740	18614.45	1.68	0	192	19053	18896	18793	18636	18533	18845	18585	26	5610	500	13490	10	1	5150000	958	8.51	1.04	12	0.08	2187.00	17906.00	21950	20230807	-15.22	17100	20230130	8.83	19200	-3.07	20240111	18400	1.14	20240109	21950	-15.22	20230807	17100	8.83	20230130	0.05	N	065710	500	25 억		86624	N	N	0	N	00	N
33	20240116	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-40	5	-0.21	69933770	3757	111.65	18740	18740	18450	24350	13120	18740	18614.26	1.68	0	179	19053	18896	18793	18636	18533	18845	18585	26	5610	500	13490	10	1	5150000	963	8.55	1.04	12	0.07	2187.00	17906.00	21950	20230807	-14.81	17100	20230130	9.36	19200	-2.60	20240111	18400	1.63	20240109	21950	-14.81	20230807	17100	9.36	20230130	0.05	N	065710	500	25 억		86624	N	N	0	N	00	N
34	20240116	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18590	-150	5	-0.80	40245430	2160	64.19	18740	18740	18450	24350	13120	18740	18632.14	1.68	0	179	19053	18896	18793	18636	18533	18845	18585	26	5610	500	13490	10	1	5150000	957	8.50	1.04	12	0.04	2187.00	17906.00	21950	20230807	-15.31	17100	20230130	8.71	19200	-3.18	20240111	18400	1.03	20240109	21950	-15.31	20230807	17100	8.71	20230130	0.05	N	065710	500	25 억		86624	N	N	0	N	00	N
35	20240116	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18580	-160	5	-0.85	34763380	1865	55.42	18740	18740	18450	24350	13120	18740	18639.88	1.68	0	179	19053	18896	18793	18636	18533	18845	18585	26	5610	500	13490	10	1	5150000	957	8.50	1.04	12	0.04	2187.00	17906.00	21950	20230807	-15.35	17100	20230130	8.65	19200	-3.23	20240111	18400	0.98	20240109	21950	-15.35	20230807	17100	8.65	20230130	0.05	N	065710	500	25 억		86624	N	N	0	N	00	N
36	20240116	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18590	-150	5	-0.80	25284980	1355	40.27	18740	18740	18450	24350	13120	18740	18660.50	1.68	0	-9	19053	18896	18793	18636	18533	18845	18585	26	5610	500	13490	10	1	5150000	957	8.50	1.04	12	0.03	2187.00	17906.00	21950	20230807	-15.31	17100	20230130	8.71	19200	-3.18	20240111	18400	1.03	20240109	21950	-15.31	20230807	17100	8.71	20230130	0.05	N	065710	500	25 억		86624	N	N	0	N	00	N
37	20240116	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18740	0	3	0.00	56220	3	0.09	18740	18740	18740	24350	13120	18740	18740.00	1.68	0	-3	19053	18896	18793	18636	18533	18845	18585	26	5610	500	13490	10	1	5150000	965	8.57	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.62	17100	20230130	9.59	19200	-2.40	20240111	18400	1.85	20240109	21950	-14.62	20230807	17100	9.59	20230130	0.05	N	065710	500	25 억		86624	N	N	0	N	00	N
38	20240115	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18740	-20	5	-0.11	63169640	3365	237.31	18950	18950	18690	24350	13140	18760	18772.55	1.69	0	-262	18933	18846	18783	18696	18633	18890	18740	26	5590	500	13500	10	1	5150000	965	8.57	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.62	17100	20230130	9.59	19200	-2.40	20240111	18400	1.85	20240109	21950	-14.62	20230807	17100	9.59	20230130	0.05	N	065710	500	25 억		86886	N	N	0	N	00	N
39	20240115	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18740	-20	5	-0.11	57794010	3078	217.07	18950	18950	18690	24350	13140	18760	18776.48	1.69	0	-223	18933	18846	18783	18696	18633	18890	18740	26	5590	500	13500	10	1	5150000	965	8.57	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.62	17100	20230130	9.59	19200	-2.40	20240111	18400	1.85	20240109	21950	-14.62	20230807	17100	9.59	20230130	0.05	N	065710	500	25 억		86886	N	N	0	N	00	N
40	20240115	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-10	5	-0.05	55019090	2930	206.63	18950	18950	18690	24350	13140	18760	18777.85	1.69	0	-172	18933	18846	18783	18696	18633	18890	18740	26	5590	500	13500	10	1	5150000	966	8.57	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.58	17100	20230130	9.65	19200	-2.34	20240111	18400	1.90	20240109	21950	-14.58	20230807	17100	9.65	20230130	0.05	N	065710	500	25 억		86886	N	N	0	N	00	N
41	20240115	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-10	5	-0.05	54587840	2907	205.01	18950	18950	18690	24350	13140	18760	18778.07	1.69	0	-172	18933	18846	18783	18696	18633	18890	18740	26	5590	500	13500	10	1	5150000	966	8.57	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.58	17100	20230130	9.65	19200	-2.34	20240111	18400	1.90	20240109	21950	-14.58	20230807	17100	9.65	20230130	0.05	N	065710	500	25 억		86886	N	N	0	N	00	N
42	20240115	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	0	3	0.00	27611960	1469	103.60	18950	18950	18690	24350	13140	18760	18796.43	1.69	0	-179	18933	18846	18783	18696	18633	18890	18740	26	5590	500	13500	10	1	5150000	966	8.58	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.53	17100	20230130	9.71	19200	-2.29	20240111	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		86886	N	N	0	N	00	N
43	20240115	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	0	3	0.00	25305650	1346	94.92	18950	18950	18690	24350	13140	18760	18800.63	1.69	0	-67	18933	18846	18783	18696	18633	18890	18740	26	5590	500	13500	10	1	5150000	966	8.58	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.53	17100	20230130	9.71	19200	-2.29	20240111	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		86886	N	N	0	N	00	N
44	20240115	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	30	2	0.16	21101530	1122	79.13	18950	18950	18690	24350	13140	18760	18807.07	1.69	0	-87	18933	18846	18783	18696	18633	18890	18740	26	5590	500	13500	10	1	5150000	968	8.59	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.40	17100	20230130	9.88	19200	-2.14	20240111	18400	2.12	20240109	21950	-14.40	20230807	17100	9.88	20230130	0.05	N	065710	500	25 억		86886	N	N	0	N	00	N
45	20240115	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	190	2	1.01	75800	4	0.28	18950	18950	18950	24350	13140	18760	18950.00	1.69	0	4	18933	18846	18783	18696	18633	18890	18740	26	5590	500	13500	10	1	5150000	976	8.66	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.67	17100	20230130	10.82	19200	-1.30	20240111	18400	2.99	20240109	21950	-13.67	20230807	17100	10.82	20230130	0.05	N	065710	500	25 억		86886	N	N	0	N	00	N
46	20240112	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	10	2	0.05	26614160	1418	29.81	18750	18870	18720	24350	13130	18750	18768.80	1.69	0	-222	19370	19060	18890	18580	18410	18975	18495	26	5600	500	13500	10	1	5150000	966	8.58	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.53	16950	20230106	10.68	19200	-2.29	20240111	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		87108	N	N	0	N	00	N
47	20240112	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	0	3	0.00	24194300	1289	27.10	18750	18870	18720	24350	13130	18750	18769.82	1.69	0	-222	19370	19060	18890	18580	18410	18975	18495	26	5600	500	13500	10	1	5150000	966	8.57	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.58	16950	20230106	10.62	19200	-2.34	20240111	18400	1.90	20240109	21950	-14.58	20230807	17100	9.65	20230130	0.05	N	065710	500	25 억		87108	N	N	0	N	00	N
48	20240112	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	10	2	0.05	20671770	1101	23.15	18750	18870	18720	24350	13130	18750	18775.45	1.69	0	-202	19370	19060	18890	18580	18410	18975	18495	26	5600	500	13500	10	1	5150000	966	8.58	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.53	16950	20230106	10.68	19200	-2.29	20240111	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		87108	N	N	0	N	00	N
49	20240112	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	20	2	0.11	13413170	714	15.01	18750	18870	18750	24350	13130	18750	18785.95	1.69	0	-57	19370	19060	18890	18580	18410	18975	18495	26	5600	500	13500	10	1	5150000	967	8.58	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.49	16950	20230106	10.74	19200	-2.24	20240111	18400	2.01	20240109	21950	-14.49	20230807	17100	9.77	20230130	0.05	N	065710	500	25 억		87108	N	N	0	N	00	N
50	20240112	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	40	2	0.21	10876140	579	12.17	18750	18870	18750	24350	13130	18750	18784.35	1.69	0	-13	19370	19060	18890	18580	18410	18975	18495	26	5600	500	13500	10	1	5150000	968	8.59	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.40	16950	20230106	10.86	19200	-2.14	20240111	18400	2.12	20240109	21950	-14.40	20230807	17100	9.88	20230130	0.05	N	065710	500	25 억		87108	N	N	0	N	00	N
51	20240112	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	20	2	0.11	10406390	554	11.65	18750	18870	18750	24350	13130	18750	18784.10	1.69	0	-13	19370	19060	18890	18580	18410	18975	18495	26	5600	500	13500	10	1	5150000	967	8.58	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.49	16950	20230106	10.74	19200	-2.24	20240111	18400	2.01	20240109	21950	-14.49	20230807	17100	9.77	20230130	0.05	N	065710	500	25 억		87108	N	N	0	N	00	N
52	20240112	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	20	2	0.11	8754540	466	9.80	18750	18870	18750	24350	13130	18750	18786.57	1.69	0	-12	19370	19060	18890	18580	18410	18975	18495	26	5600	500	13500	10	1	5150000	967	8.58	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.49	16950	20230106	10.74	19200	-2.24	20240111	18400	2.01	20240109	21950	-14.49	20230807	17100	9.77	20230130	0.05	N	065710	500	25 억		87108	N	N	0	N	00	N
53	20240112	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	0	3	0.00	450000	24	0.50	18750	18750	18750	24350	13130	18750	18750.00	1.69	0	0	19370	19060	18890	18580	18410	18975	18495	26	5600	500	13500	10	1	5150000	966	8.57	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.58	16950	20230106	10.62	19200	-2.34	20240111	18400	1.90	20240109	21950	-14.58	20230807	17100	9.65	20230130	0.05	N	065710	500	25 억		87108	N	N	0	N	00	N
54	20240111	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	0	3	0.00	89575840	4756	129.27	18780	19200	18720	24350	13130	18750	18834.28	1.70	0	-410	18876	18812	18736	18672	18596	18775	18635	26	5600	500	13500	10	1	5150000	966	8.57	1.05	12	0.09	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19200	-2.34	20240111	18400	1.90	20240109	21950	-14.58	20230807	17100	9.65	20230130	0.05	N	065710	500	25 억		87413	N	N	0	N	00	N
55	20240111	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	30	2	0.16	73937880	3921	106.58	18780	19200	18720	24350	13130	18750	18856.89	1.70	0	-394	18876	18812	18736	18672	18596	18775	18635	26	5600	500	13500	10	1	5150000	967	8.59	1.05	12	0.08	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	19200	-2.19	20240111	18400	2.07	20240109	21950	-14.44	20230807	17100	9.82	20230130	0.05	N	065710	500	25 억		87413	N	N	0	N	00	N
56	20240111	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	30	2	0.16	69850270	3703	100.65	18780	19200	18720	24350	13130	18750	18863.16	1.70	0	-394	18876	18812	18736	18672	18596	18775	18635	26	5600	500	13500	10	1	5150000	967	8.59	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	19200	-2.19	20240111	18400	2.07	20240109	21950	-14.44	20230807	17100	9.82	20230130	0.05	N	065710	500	25 억		87413	N	N	0	N	00	N
57	20240111	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	30	2	0.16	69737640	3697	100.49	18780	19200	18720	24350	13130	18750	18863.31	1.70	0	-394	18876	18812	18736	18672	18596	18775	18635	26	5600	500	13500	10	1	5150000	967	8.59	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	19200	-2.19	20240111	18400	2.07	20240109	21950	-14.44	20230807	17100	9.82	20230130	0.05	N	065710	500	25 억		87413	N	N	0	N	00	N
58	20240111	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	30	2	0.16	69362050	3677	99.95	18780	19200	18720	24350	13130	18750	18863.76	1.70	0	-393	18876	18812	18736	18672	18596	18775	18635	26	5600	500	13500	10	1	5150000	967	8.59	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	19200	-2.19	20240111	18400	2.07	20240109	21950	-14.44	20230807	17100	9.82	20230130	0.05	N	065710	500	25 억		87413	N	N	0	N	00	N
59	20240111	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	140	2	0.75	64456200	3417	92.88	18780	19200	18720	24350	13130	18750	18863.39	1.70	0	-277	18876	18812	18736	18672	18596	18775	18635	26	5600	500	13500	10	1	5150000	973	8.64	1.05	12	0.07	2187.00	17906.00	21950	20230807	-13.94	16800	20230105	12.44	19200	-1.61	20240111	18400	2.66	20240109	21950	-13.94	20230807	17100	10.47	20230130	0.05	N	065710	500	25 억		87413	N	N	0	N	00	N
60	20240111	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18720	-30	5	-0.16	12484830	666	18.10	18780	18780	18720	24350	13130	18750	18745.99	1.70	0	-135	18876	18812	18736	18672	18596	18775	18635	26	5600	500	13500	10	1	5150000	964	8.56	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.72	16800	20230105	11.43	19030	-1.63	20240102	18400	1.74	20240109	21950	-14.72	20230807	17100	9.47	20230130	0.05	N	065710	500	25 억		87413	N	N	0	N	00	N
61	20240111	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	10	2	0.05	337590	18	0.49	18780	18780	18750	24350	13130	18750	18755.00	1.70	0	-16	18876	18812	18736	18672	18596	18775	18635	26	5600	500	13500	10	1	5150000	966	8.58	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	19030	-1.42	20240102	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		87413	N	N	0	N	00	N
62	20240110	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-10	5	-0.05	68873930	3678	68.66	18800	18800	18660	24350	13140	18760	18725.92	1.71	0	-800	19253	19006	18703	18456	18153	19130	18580	26	5590	500	13500	10	1	5150000	966	8.57	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19030	-1.47	20240102	18400	1.90	20240109	21950	-14.58	20230807	17100	9.65	20230130	0.05	N	065710	500	25 억		88213	N	N	0	N	00	N
63	20240110	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18660	-100	5	-0.53	66836740	3569	66.62	18800	18800	18660	24350	13140	18760	18727.02	1.71	0	-787	19253	19006	18703	18456	18153	19130	18580	26	5590	500	13500	10	1	5150000	961	8.53	1.04	12	0.07	2187.00	17906.00	21950	20230807	-14.99	16800	20230105	11.07	19030	-1.94	20240102	18400	1.41	20240109	21950	-14.99	20230807	17100	9.12	20230130	0.05	N	065710	500	25 억		88213	N	N	0	N	00	N
64	20240110	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	0	3	0.00	43391810	2315	43.21	18800	18800	18700	24350	13140	18760	18743.76	1.71	0	-660	19253	19006	18703	18456	18153	19130	18580	26	5590	500	13500	10	1	5150000	966	8.58	1.05	12	0.04	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	19030	-1.42	20240102	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		88213	N	N	0	N	00	N
65	20240110	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	0	3	0.00	25022910	1334	24.90	18800	18800	18740	24350	13140	18760	18757.80	1.71	0	-499	19253	19006	18703	18456	18153	19130	18580	26	5590	500	13500	10	1	5150000	966	8.58	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	19030	-1.42	20240102	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		88213	N	N	0	N	00	N
66	20240110	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	0	3	0.00	17408620	928	17.32	18800	18800	18750	24350	13140	18760	18759.29	1.71	0	-311	19253	19006	18703	18456	18153	19130	18580	26	5590	500	13500	10	1	5150000	966	8.58	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	19030	-1.42	20240102	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		88213	N	N	0	N	00	N
67	20240110	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-10	5	-0.05	15982800	852	15.90	18800	18800	18750	24350	13140	18760	18759.15	1.71	0	-238	19253	19006	18703	18456	18153	19130	18580	26	5590	500	13500	10	1	5150000	966	8.57	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19030	-1.47	20240102	18400	1.90	20240109	21950	-14.58	20230807	17100	9.65	20230130	0.05	N	065710	500	25 억		88213	N	N	0	N	00	N
68	20240110	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	0	3	0.00	9361960	499	9.31	18800	18800	18750	24350	13140	18760	18761.44	1.71	0	-238	19253	19006	18703	18456	18153	19130	18580	26	5590	500	13500	10	1	5150000	966	8.58	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	19030	-1.42	20240102	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		88213	N	N	0	N	00	N
69	20240110	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	0	3	0.00	0	0	0.00	0	0	0	24350	13140	18760	0.00	1.71	0	0	19253	19006	18703	18456	18153	19130	18580	26	5590	500	13500	10	1	5150000	966	8.58	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	19030	-1.42	20240102	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.05	N	065710	500	25 억		88213	N	N	0	N	00	N
70	20240109	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	-10	5	-0.05	99903810	5357	239.37	18700	18950	18400	24400	13140	18770	18649.21	1.71	0	-146	19063	18916	18803	18656	18543	18860	18600	26	5630	500	13510	10	1	5150000	966	8.58	1.05	12	0.10	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	19030	-1.42	20240102	18400	1.96	20240109	21950	-14.53	20230807	17100	9.71	20230130	0.04	N	065710	500	25 억		88158	N	N	0	N	00	N
71	20240109	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-20	5	-0.11	27368320	1458	65.15	18700	18950	18700	24400	13140	18770	18771.14	1.71	0	-212	19063	18916	18803	18656	18543	18860	18600	26	5630	500	13510	10	1	5150000	966	8.57	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19030	-1.47	20240102	18690	0.32	20240108	21950	-14.58	20230807	17100	9.65	20230130	0.04	N	065710	500	25 억		88158	N	N	0	N	00	N
72	20240109	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	30	2	0.16	18377040	979	43.74	18700	18950	18700	24400	13140	18770	18771.24	1.71	0	-160	19063	18916	18803	18656	18543	18860	18600	26	5630	500	13510	10	1	5150000	968	8.60	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.35	16800	20230105	11.90	19030	-1.21	20240102	18690	0.59	20240108	21950	-14.35	20230807	17100	9.94	20230130	0.04	N	065710	500	25 억		88158	N	N	0	N	00	N
73	20240109	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	40	2	0.21	16928910	902	40.30	18700	18950	18700	24400	13140	18770	18768.19	1.71	0	-147	19063	18916	18803	18656	18543	18860	18600	26	5630	500	13510	10	1	5150000	969	8.60	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	19030	-1.16	20240102	18690	0.64	20240108	21950	-14.31	20230807	17100	10.00	20230130	0.04	N	065710	500	25 억		88158	N	N	0	N	00	N
74	20240109	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	0	3	0.00	13603460	725	32.39	18700	18950	18700	24400	13140	18770	18763.39	1.71	0	-154	19063	18916	18803	18656	18543	18860	18600	26	5630	500	13510	10	1	5150000	967	8.58	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.49	16800	20230105	11.73	19030	-1.37	20240102	18690	0.43	20240108	21950	-14.49	20230807	17100	9.77	20230130	0.04	N	065710	500	25 억		88158	N	N	0	N	00	N
75	20240109	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	40	2	0.21	9508150	507	22.65	18700	18950	18700	24400	13140	18770	18753.75	1.71	0	-104	19063	18916	18803	18656	18543	18860	18600	26	5630	500	13510	10	1	5150000	969	8.60	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	19030	-1.16	20240102	18690	0.64	20240108	21950	-14.31	20230807	17100	10.00	20230130	0.04	N	065710	500	25 억		88158	N	N	0	N	00	N
76	20240109	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	50	2	0.27	6801070	363	16.22	18700	18950	18700	24400	13140	18770	18735.73	1.71	0	-70	19063	18916	18803	18656	18543	18860	18600	26	5630	500	13510	10	1	5150000	969	8.61	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.26	16800	20230105	12.02	19030	-1.10	20240102	18690	0.70	20240108	21950	-14.26	20230807	17100	10.06	20230130	0.04	N	065710	500	25 억		88158	N	N	0	N	00	N
77	20240109	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-70	5	-0.37	4338400	232	10.37	18700	18700	18700	24400	13140	18770	18700.00	1.71	0	7	19063	18916	18803	18656	18543	18860	18600	26	5630	500	13510	10	1	5150000	963	8.55	1.04	12	0.00	2187.00	17906.00	21950	20230807	-14.81	16800	20230105	11.31	19030	-1.73	20240102	18690	0.05	20240108	21950	-14.81	20230807	17100	9.36	20230130	0.04	N	065710	500	25 억		88158	N	N	0	N	00	N
78	20240108	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-70	5	-0.37	42064680	2238	72.54	18840	18950	18690	24450	13190	18840	18795.66	1.73	0	-926	18940	18890	18800	18750	18660	18915	18775	26	5610	500	13560	10	1	5150000	967	8.58	1.05	12	0.04	2187.00	17906.00	21950	20230807	-14.49	16800	20230105	11.73	19030	-1.37	20240102	18690	0.43	20240108	21950	-14.49	20230807	17100	9.77	20230130	0.04	N	065710	500	25 억		88969	N	N	0	N	00	N
79	20240108	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	-30	5	-0.16	31778350	1690	54.78	18840	18950	18690	24450	13190	18840	18803.76	1.73	0	-663	18940	18890	18800	18750	18660	18915	18775	26	5610	500	13560	10	1	5150000	969	8.60	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	19030	-1.16	20240102	18690	0.64	20240108	21950	-14.31	20230807	17100	10.00	20230130	0.04	N	065710	500	25 억		88969	N	N	0	N	00	N
80	20240108	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	-30	5	-0.16	31138820	1656	53.68	18840	18950	18690	24450	13190	18840	18803.64	1.73	0	-639	18940	18890	18800	18750	18660	18915	18775	26	5610	500	13560	10	1	5150000	969	8.60	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	19030	-1.16	20240102	18690	0.64	20240108	21950	-14.31	20230807	17100	10.00	20230130	0.04	N	065710	500	25 억		88969	N	N	0	N	00	N
81	20240108	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	-50	5	-0.27	29954950	1593	51.64	18840	18950	18690	24450	13190	18840	18804.11	1.73	0	-615	18940	18890	18800	18750	18660	18915	18775	26	5610	500	13560	10	1	5150000	968	8.59	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	19030	-1.26	20240102	18690	0.54	20240108	21950	-14.40	20230807	17100	9.88	20230130	0.04	N	065710	500	25 억		88969	N	N	0	N	00	N
82	20240108	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-10	5	-0.05	19044410	1013	32.84	18840	18950	18690	24450	13190	18840	18800.01	1.73	0	-343	18940	18890	18800	18750	18660	18915	18775	26	5610	500	13560	10	1	5150000	970	8.61	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.21	16800	20230105	12.08	19030	-1.05	20240102	18690	0.75	20240108	21950	-14.21	20230807	17100	10.12	20230130	0.04	N	065710	500	25 억		88969	N	N	0	N	00	N
83	20240108	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	-20	5	-0.11	15921960	847	27.46	18840	18950	18690	24450	13190	18840	18798.06	1.73	0	-229	18940	18890	18800	18750	18660	18915	18775	26	5610	500	13560	10	1	5150000	969	8.61	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.26	16800	20230105	12.02	19030	-1.10	20240102	18690	0.70	20240108	21950	-14.26	20230807	17100	10.06	20230130	0.04	N	065710	500	25 억		88969	N	N	0	N	00	N
84	20240108	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	-50	5	-0.27	10444660	556	18.02	18840	18950	18690	24450	13190	18840	18785.36	1.73	0	-174	18940	18890	18800	18750	18660	18915	18775	26	5610	500	13560	10	1	5150000	968	8.59	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	19030	-1.26	20240102	18690	0.54	20240108	21950	-14.40	20230807	17100	9.88	20230130	0.04	N	065710	500	25 억		88969	N	N	0	N	00	N
85	20240108	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	0	3	0.00	1324320	70	2.27	18840	18950	18840	24450	13190	18840	18918.86	1.73	0	-32	18940	18890	18800	18750	18660	18915	18775	26	5610	500	13560	10	1	5150000	970	8.61	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.17	16800	20230105	12.14	19030	-1.00	20240102	18710	0.69	20240105	21950	-14.17	20230807	17100	10.18	20230130	0.04	N	065710	500	25 억		88969	N	N	0	N	00	N
86	20240105	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	30	2	0.16	57086710	3039	57.55	18770	18850	18710	24450	13170	18810	18784.70	1.74	0	-791	18883	18846	18783	18746	18683	18865	18765	26	5640	500	13540	10	1	5150000	970	8.61	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.17	16800	20230105	12.14	19030	-1.00	20240102	18710	0.69	20240105	21950	-14.17	20230807	16800	12.14	20230105	0.05	N	065710	500	25 억		89760	N	N	0	N	00	N
87	20240105	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	-20	5	-0.11	53605490	2854	54.04	18770	18850	18710	24450	13170	18810	18782.58	1.74	0	-644	18883	18846	18783	18746	18683	18865	18765	26	5640	500	13540	10	1	5150000	968	8.59	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	19030	-1.26	20240102	18710	0.43	20240105	21950	-14.40	20230807	16800	11.85	20230105	0.05	N	065710	500	25 억		89760	N	N	0	N	00	N
88	20240105	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	0	3	0.00	52233370	2781	52.66	18770	18850	18710	24450	13170	18810	18782.23	1.74	0	-579	18883	18846	18783	18746	18683	18865	18765	26	5640	500	13540	10	1	5150000	969	8.60	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	19030	-1.16	20240102	18710	0.53	20240105	21950	-14.31	20230807	16800	11.96	20230105	0.05	N	065710	500	25 억		89760	N	N	0	N	00	N
89	20240105	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	30	2	0.16	51330490	2733	51.75	18770	18850	18710	24450	13170	18810	18781.74	1.74	0	-562	18883	18846	18783	18746	18683	18865	18765	26	5640	500	13540	10	1	5150000	970	8.61	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.17	16800	20230105	12.14	19030	-1.00	20240102	18710	0.69	20240105	21950	-14.17	20230807	16800	12.14	20230105	0.05	N	065710	500	25 억		89760	N	N	0	N	00	N
90	20240105	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	10	2	0.05	45441610	2420	45.82	18770	18820	18710	24450	13170	18810	18777.52	1.74	0	-433	18883	18846	18783	18746	18683	18865	18765	26	5640	500	13540	10	1	5150000	969	8.61	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.26	16800	20230105	12.02	19030	-1.10	20240102	18710	0.59	20240105	21950	-14.26	20230807	16800	12.02	20230105	0.05	N	065710	500	25 억		89760	N	N	0	N	00	N
91	20240105	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	-50	5	-0.27	19154070	1021	19.33	18770	18800	18710	24450	13170	18810	18760.11	1.74	0	-407	18883	18846	18783	18746	18683	18865	18765	26	5640	500	13540	10	1	5150000	966	8.58	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	19030	-1.42	20240102	18710	0.27	20240105	21950	-14.53	20230807	16800	11.67	20230105	0.05	N	065710	500	25 억		89760	N	N	0	N	00	N
92	20240105	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-40	5	-0.21	9543780	509	9.64	18770	18800	18710	24450	13170	18810	18750.06	1.74	0	-300	18883	18846	18783	18746	18683	18865	18765	26	5640	500	13540	10	1	5150000	967	8.58	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.49	16800	20230105	11.73	19030	-1.37	20240102	18710	0.32	20240105	21950	-14.49	20230807	16800	11.73	20230105	0.05	N	065710	500	25 억		89760	N	N	0	N	00	N
93	20240105	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-60	5	-0.32	3621580	193	3.65	18770	18800	18750	24450	13170	18810	18764.66	1.74	0	-133	18883	18846	18783	18746	18683	18865	18765	26	5640	500	13540	10	1	5150000	966	8.57	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19030	-1.47	20240102	18720	0.16	20240104	21950	-14.58	20230807	16800	11.61	20230105	0.05	N	065710	500	25 억		89760	N	N	0	N	00	N
94	20240104	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	60	2	0.32	98473600	5246	88.69	18760	18820	18720	24350	13130	18750	18771.18	1.77	0	-1485	19016	18882	18816	18682	18616	18850	18650	26	5600	500	13500	10	1	5150000	969	8.60	1.05	12	0.10	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	19030	-1.16	20240102	18720	0.48	20240104	21950	-14.31	20230807	16800	11.96	20230105	0.06	N	065710	500	25 억		91245	N	N	0	N	00	N
95	20240104	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	0	3	0.00	76392260	4071	68.83	18760	18820	18720	24350	13130	18750	18764.99	1.77	0	-1401	19016	18882	18816	18682	18616	18850	18650	26	5600	500	13500	10	1	5150000	966	8.57	1.05	12	0.08	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19030	-1.47	20240102	18720	0.16	20240104	21950	-14.58	20230807	16800	11.61	20230105	0.06	N	065710	500	25 억		91245	N	N	0	N	00	N
96	20240104	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	-20	5	-0.11	68147710	3632	61.40	18760	18820	18720	24350	13130	18750	18763.14	1.77	0	-1349	19016	18882	18816	18682	18616	18850	18650	26	5600	500	13500	10	1	5150000	965	8.56	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.67	16800	20230105	11.49	19030	-1.58	20240102	18720	0.05	20240104	21950	-14.67	20230807	16800	11.49	20230105	0.06	N	065710	500	25 억		91245	N	N	0	N	00	N
97	20240104	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	30	2	0.16	54746130	2917	49.32	18760	18820	18730	24350	13130	18750	18767.96	1.77	0	-1010	19016	18882	18816	18682	18616	18850	18650	26	5600	500	13500	10	1	5150000	967	8.59	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	19030	-1.31	20240102	18730	0.27	20240104	21950	-14.44	20230807	16800	11.79	20230105	0.06	N	065710	500	25 억		91245	N	N	0	N	00	N
98	20240104	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	30	2	0.16	43733770	2330	39.39	18760	18820	18730	24350	13130	18750	18769.86	1.77	0	-657	19016	18882	18816	18682	18616	18850	18650	26	5600	500	13500	10	1	5150000	967	8.59	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	19030	-1.31	20240102	18730	0.27	20240104	21950	-14.44	20230807	16800	11.79	20230105	0.06	N	065710	500	25 억		91245	N	N	0	N	00	N
99	20240104	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	0	3	0.00	38217790	2036	34.42	18760	18820	18730	24350	13130	18750	18771.02	1.77	0	-627	19016	18882	18816	18682	18616	18850	18650	26	5600	500	13500	10	1	5150000	966	8.57	1.05	12	0.04	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19030	-1.47	20240102	18730	0.11	20240104	21950	-14.58	20230807	16800	11.61	20230105	0.06	N	065710	500	25 억		91245	N	N	0	N	00	N
100	20240104	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	0	3	0.00	34260600	1825	30.85	18760	18820	18730	24350	13130	18750	18772.93	1.77	0	-592	19016	18882	18816	18682	18616	18850	18650	26	5600	500	13500	10	1	5150000	966	8.57	1.05	12	0.04	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19030	-1.47	20240102	18730	0.11	20240104	21950	-14.58	20230807	16800	11.61	20230105	0.06	N	065710	500	25 억		91245	N	N	0	N	00	N
101	20240104	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	-20	5	-0.11	10695390	571	9.65	18760	18760	18730	24350	13130	18750	18730.98	1.77	0	-267	19016	18882	18816	18682	18616	18850	18650	26	5600	500	13500	10	1	5150000	965	8.56	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.67	16800	20230105	11.49	19030	-1.58	20240102	18730	0.00	20240104	21950	-14.67	20230807	16800	11.49	20230105	0.06	N	065710	500	25 억		91245	N	N	0	N	00	N
102	20240103	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-120	5	-0.64	111192170	5912	65.48	18870	18950	18750	24500	13210	18870	18807.88	1.80	0	-1338	19096	18982	18916	18802	18736	18950	18770	26	5630	500	13580	10	1	5150000	966	8.57	1.05	12	0.11	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	19030	-1.47	20240102	18750	0.00	20240103	21950	-14.58	20230807	16800	11.61	20230105	0.06	N	065710	500	25 억		92583	N	N	0	N	00	N
103	20240103	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-70	5	-0.37	80544360	4278	47.38	18870	18950	18750	24500	13210	18870	18827.57	1.80	0	-1309	19096	18982	18916	18802	18736	18950	18770	26	5630	500	13580	10	1	5150000	968	8.60	1.05	12	0.08	2187.00	17906.00	21950	20230807	-14.35	16800	20230105	11.90	19030	-1.21	20240102	18750	0.27	20240103	21950	-14.35	20230807	16800	11.90	20230105	0.06	N	065710	500	25 억		92583	N	N	0	N	00	N
104	20240103	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-100	5	-0.53	75638820	4017	44.49	18870	18950	18750	24500	13210	18870	18829.68	1.80	0	-1243	19096	18982	18916	18802	18736	18950	18770	26	5630	500	13580	10	1	5150000	967	8.58	1.05	12	0.08	2187.00	17906.00	21950	20230807	-14.49	16800	20230105	11.73	19030	-1.37	20240102	18750	0.11	20240103	21950	-14.49	20230807	16800	11.73	20230105	0.06	N	065710	500	25 억		92583	N	N	0	N	00	N
105	20240103	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	-60	5	-0.32	63534410	3373	37.36	18870	18950	18750	24500	13210	18870	18836.17	1.80	0	-1128	19096	18982	18916	18802	18736	18950	18770	26	5630	500	13580	10	1	5150000	969	8.60	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	19030	-1.16	20240102	18750	0.32	20240103	21950	-14.31	20230807	16800	11.96	20230105	0.06	N	065710	500	25 억		92583	N	N	0	N	00	N
106	20240103	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	-50	5	-0.26	56474640	2998	33.20	18870	18950	18750	24500	13210	18870	18837.44	1.80	0	-928	19096	18982	18916	18802	18736	18950	18770	26	5630	500	13580	10	1	5150000	969	8.61	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.26	16800	20230105	12.02	19030	-1.10	20240102	18750	0.37	20240103	21950	-14.26	20230807	16800	12.02	20230105	0.06	N	065710	500	25 억		92583	N	N	0	N	00	N
107	20240103	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-10	5	-0.05	47920370	2544	28.18	18870	18950	18750	24500	13210	18870	18836.62	1.80	0	-734	19096	18982	18916	18802	18736	18950	18770	26	5630	500	13580	10	1	5150000	971	8.62	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.08	16800	20230105	12.26	19030	-0.89	20240102	18750	0.59	20240103	21950	-14.08	20230807	16800	12.26	20230105	0.06	N	065710	500	25 억		92583	N	N	0	N	00	N
108	20240103	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-40	5	-0.21	37827500	2009	22.25	18870	18950	18750	24500	13210	18870	18829.02	1.80	0	-440	19096	18982	18916	18802	18736	18950	18770	26	5630	500	13580	10	1	5150000	970	8.61	1.05	12	0.04	2187.00	17906.00	21950	20230807	-14.21	16800	20230105	12.08	19030	-1.05	20240102	18750	0.43	20240103	21950	-14.21	20230807	16800	12.08	20230105	0.06	N	065710	500	25 억		92583	N	N	0	N	00	N
109	20240103	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-70	5	-0.37	5803480	308	3.41	18870	18950	18780	24500	13210	18870	18842.47	1.80	0	-27	19096	18982	18916	18802	18736	18950	18770	26	5630	500	13580	10	1	5150000	968	8.60	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.35	16800	20230105	11.90	19030	-1.21	20240102	18780	0.11	20240103	21950	-14.35	20230807	16800	11.90	20230105	0.06	N	065710	500	25 억		92583	N	N	0	N	00	N
110	20240102	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	-160	5	-0.84	170438960	9029	70.79	19030	19030	18850	24700	13330	19030	18876.84	1.84	0	-1943	19316	19172	19046	18902	18776	19110	18840	26	5670	500	13700	10	1	5150000	972	8.63	1.05	12	0.18	2187.00	17906.00	21950	20230807	-14.03	16800	20230105	12.32	19030	-0.84	20240102	18850	0.11	20240102	21950	-14.03	20230807	16800	12.32	20230105	0.07	N	065710	500	25 억		94537	N	N	0	N	00	N
111	20240102	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-170	5	-0.89	162253690	8595	67.39	19030	19030	18850	24700	13330	19030	18877.68	1.84	0	-1916	19316	19172	19046	18902	18776	19110	18840	26	5670	500	13700	10	1	5150000	971	8.62	1.05	12	0.17	2187.00	17906.00	21950	20230807	-14.08	16800	20230105	12.26	19030	-0.89	20240102	18850	0.05	20240102	21950	-14.08	20230807	16800	12.26	20230105	0.07	N	065710	500	25 억		94537	N	N	0	N	00	N
112	20240102	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-170	5	-0.89	110338960	5842	45.81	19030	19030	18850	24700	13330	19030	18887.19	1.84	0	-1281	19316	19172	19046	18902	18776	19110	18840	26	5670	500	13700	10	1	5150000	971	8.62	1.05	12	0.11	2187.00	17906.00	21950	20230807	-14.08	16800	20230105	12.26	19030	-0.89	20240102	18850	0.05	20240102	21950	-14.08	20230807	16800	12.26	20230105	0.07	N	065710	500	25 억		94537	N	N	0	N	00	N
113	20240102	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	-150	5	-0.79	104698110	5543	43.46	19030	19030	18850	24700	13330	19030	18888.35	1.84	0	-1157	19316	19172	19046	18902	18776	19110	18840	26	5670	500	13700	10	1	5150000	972	8.63	1.05	12	0.11	2187.00	17906.00	21950	20230807	-13.99	16800	20230105	12.38	19030	-0.79	20240102	18850	0.16	20240102	21950	-13.99	20230807	16800	12.38	20230105	0.07	N	065710	500	25 억		94537	N	N	0	N	00	N
114	20240102	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-170	5	-0.89	73566380	3893	30.52	19030	19030	18860	24700	13330	19030	18897.09	1.84	0	-550	19316	19172	19046	18902	18776	19110	18840	26	5670	500	13700	10	1	5150000	971	8.62	1.05	12	0.08	2187.00	17906.00	21950	20230807	-14.08	16800	20230105	12.26	19030	-0.89	20240102	18860	0.00	20240102	21950	-14.08	20230807	16800	12.26	20230105	0.07	N	065710	500	25 억		94537	N	N	0	N	00	N
115	20240102	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	-150	5	-0.79	30647960	1619	12.69	19030	19030	18870	24700	13330	19030	18930.18	1.84	0	-401	19316	19172	19046	18902	18776	19110	18840	26	5670	500	13700	10	1	5150000	972	8.63	1.05	12	0.03	2187.00	17906.00	21950	20230807	-13.99	16800	20230105	12.38	19030	-0.79	20240102	18870	0.05	20240102	21950	-13.99	20230807	16800	12.38	20230105	0.07	N	065710	500	25 억		94537	N	N	0	N	00	N
116	20240102	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-60	5	-0.32	7115210	374	2.93	19030	19030	18970	24700	13330	19030	19024.63	1.84	0	-39	19316	19172	19046	18902	18776	19110	18840	26	5670	500	13700	10	1	5150000	977	8.67	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.58	16800	20230105	12.92	19030	-0.32	20240102	18970	0.00	20240102	21950	-13.58	20230807	16800	12.92	20230105	0.07	N	065710	500	25 억		94537	N	N	0	N	00	N
117	20240102	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	0	3	0.00	0	0	0.00	0	0	0	24700	13330	19030	0.00	1.84	0	0	19316	19172	19046	18902	18776	19110	18840	26	5670	500	13700	10	1	5150000	980	8.70	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	0	0.00	0	0	0.00	0	21950	-13.30	20230807	16800	13.27	20230105	0.07	N	065710	500	25 억		94537	N	N	0	N	00	N