KissMeData/053160/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	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15910	-10	5	-0.06	407258960	25212	49.02	16050	16400	15720	20650	11150	15920	16153.38	2.46	0	2905	16853	16386	16153	15686	15453	16270	15570	30	4730	500	10820	10	1	6000000	955	71.35	1.60	12	0.42	223.00	9917.00	17980	20240118	-11.51	6560	20230119	142.53	17980	-11.51	20240118	13700	16.13	20240104	17980	-11.51	20240118	6650	139.25	20230125	8.11	N	053160	500	30 억		147639	N	N	0	N	00	N
3	20240123	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	80	2	0.50	369937010	22865	44.45	16050	16400	15720	20650	11150	15920	16179.18	2.46	0	3911	16853	16386	16153	15686	15453	16270	15570	30	4730	500	10820	10	1	6000000	960	71.75	1.61	12	0.38	223.00	9917.00	17980	20240118	-11.01	6560	20230119	143.90	17980	-11.01	20240118	13700	16.79	20240104	17980	-11.01	20240118	6650	140.60	20230125	8.11	N	053160	500	30 억		147639	N	N	0	N	00	N
4	20240123	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16080	160	2	1.01	281431730	17311	33.66	16050	16400	16050	20650	11150	15920	16257.39	2.46	0	6031	16853	16386	16153	15686	15453	16270	15570	30	4730	500	10820	10	1	6000000	965	72.11	1.62	12	0.29	223.00	9917.00	17980	20240118	-10.57	6560	20230119	145.12	17980	-10.57	20240118	13700	17.37	20240104	17980	-10.57	20240118	6650	141.80	20230125	8.11	N	053160	500	30 억		147639	N	N	0	N	00	N
5	20240123	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	320	2	2.01	29035880	1793	3.49	16050	16320	16050	20650	11150	15920	16194.02	2.46	0	712	16853	16386	16153	15686	15453	16270	15570	30	4730	500	10820	10	1	6000000	974	72.83	1.64	12	0.03	223.00	9917.00	17980	20240118	-9.68	6560	20230119	147.56	17980	-9.68	20240118	13700	18.54	20240104	17980	-9.68	20240118	6650	144.21	20230125	8.11	N	053160	500	30 억		147639	N	N	0	N	00	N
6	20240119	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-1100	5	-6.29	2513609840	149829	103.74	17500	17500	16230	22750	12250	17500	16780.21	3.26	0	-39302	18286	17892	17586	17192	16886	18090	17390	30	5250	500	11900	10	1	6000000	984	73.54	1.65	12	2.50	223.00	9917.00	17980	20240118	-8.79	6560	20230119	150.00	17980	-8.79	20240118	13700	19.71	20240104	17980	-8.79	20240118	6560	150.00	20230119	7.31	N	053160	500	30 억		195461	N	N	0	N	00	N
7	20240119	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16550	-950	5	-5.43	2114293510	125538	86.92	17500	17500	16230	22750	12250	17500	16841.86	3.26	0	-33678	18286	17892	17586	17192	16886	18090	17390	30	5250	500	11900	10	1	6000000	993	74.22	1.67	12	2.09	223.00	9917.00	17980	20240118	-7.95	6560	20230119	152.29	17980	-7.95	20240118	13700	20.80	20240104	17980	-7.95	20240118	6560	152.29	20230119	7.31	N	053160	500	30 억		195461	N	N	0	N	00	N
8	20240119	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16990	-510	5	-2.91	1730721010	102510	70.98	17500	17500	16230	22750	12250	17500	16883.44	3.26	0	-18470	18286	17892	17586	17192	16886	18090	17390	30	5250	500	11900	10	1	6000000	1019	76.19	1.71	12	1.71	223.00	9917.00	17980	20240118	-5.51	6560	20230119	158.99	17980	-5.51	20240118	13700	24.01	20240104	17980	-5.51	20240118	6560	158.99	20230119	7.31	N	053160	500	30 억		195461	N	N	0	N	00	N
9	20240119	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	-480	5	-2.74	1634811600	96863	67.07	17500	17500	16230	22750	12250	17500	16877.57	3.26	0	-18259	18286	17892	17586	17192	16886	18090	17390	30	5250	500	11900	10	1	6000000	1021	76.32	1.72	12	1.61	223.00	9917.00	17980	20240118	-5.34	6560	20230119	159.45	17980	-5.34	20240118	13700	24.23	20240104	17980	-5.34	20240118	6560	159.45	20230119	7.31	N	053160	500	30 억		195461	N	N	0	N	00	N
10	20240119	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16910	-590	5	-3.37	1483378140	87913	60.87	17500	17500	16230	22750	12250	17500	16873.25	3.26	0	-20511	18286	17892	17586	17192	16886	18090	17390	30	5250	500	11900	10	1	6000000	1015	75.83	1.71	12	1.47	223.00	9917.00	17980	20240118	-5.95	6560	20230119	157.77	17980	-5.95	20240118	13700	23.43	20240104	17980	-5.95	20240118	6560	157.77	20230119	7.31	N	053160	500	30 억		195461	N	N	0	N	00	N
11	20240119	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16800	-700	5	-4.00	1135052930	67208	46.53	17500	17500	16230	22750	12250	17500	16888.66	3.26	0	-11126	18286	17892	17586	17192	16886	18090	17390	30	5250	500	11900	10	1	6000000	1008	75.34	1.69	12	1.12	223.00	9917.00	17980	20240118	-6.56	6560	20230119	156.10	17980	-6.56	20240118	13700	22.63	20240104	17980	-6.56	20240118	6560	156.10	20230119	7.31	N	053160	500	30 억		195461	N	N	0	N	00	N
12	20240119	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17140	-360	5	-2.06	911879700	54010	37.40	17500	17500	16230	22750	12250	17500	16883.53	3.26	0	-5752	18286	17892	17586	17192	16886	18090	17390	30	5250	500	11900	10	1	6000000	1028	76.86	1.73	12	0.90	223.00	9917.00	17980	20240118	-4.67	6560	20230119	161.28	17980	-4.67	20240118	13700	25.11	20240104	17980	-4.67	20240118	6560	161.28	20230119	7.31	N	053160	500	30 억		195461	N	N	0	N	00	N
13	20240119	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	-800	5	-4.57	238844020	14050	9.73	17500	17500	16230	22750	12250	17500	16999.57	3.26	0	-2482	18286	17892	17586	17192	16886	18090	17390	30	5250	500	11900	10	1	6000000	1002	74.89	1.68	12	0.23	223.00	9917.00	17980	20240118	-7.12	6560	20230119	154.57	17980	-7.12	20240118	13700	21.90	20240104	17980	-7.12	20240118	6560	154.57	20230119	7.31	N	053160	500	30 억		195461	N	N	0	N	00	N
14	20240118	160531	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17500	100	2	0.57	2546271320	144259	176.34	17400	17980	17280	22600	12180	17400	17650.69	3.27	0	1166	18000	17700	17100	16800	16200	17850	16950	30	5200	500	11830	10	1	6000000	1050	78.48	1.76	12	2.40	223.00	9917.00	17980	20240118	-2.67	6560	20230119	166.77	17980	-2.67	20240118	13700	27.74	20240104	17980	-2.67	20240118	6560	166.77	20230119	7.30	N	053160	500	30 억		195984	N	N	0	N	00	N
15	20240118	150532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17480	80	2	0.46	2431602210	137706	168.33	17400	17980	17280	22600	12180	17400	17657.92	3.27	0	-1149	18000	17700	17100	16800	16200	17850	16950	30	5200	500	11830	10	1	6000000	1049	78.39	1.76	12	2.30	223.00	9917.00	17980	20240118	-2.78	6560	20230119	166.46	17980	-2.78	20240118	13700	27.59	20240104	17980	-2.78	20240118	6560	166.46	20230119	7.30	N	053160	500	30 억		195984	N	N	0	N	00	N
16	20240118	140532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17550	150	2	0.86	2157037420	122020	149.16	17400	17980	17280	22600	12180	17400	17677.74	3.27	0	-9818	18000	17700	17100	16800	16200	17850	16950	30	5200	500	11830	10	1	6000000	1053	78.70	1.77	12	2.03	223.00	9917.00	17980	20240118	-2.39	6560	20230119	167.53	17980	-2.39	20240118	13700	28.10	20240104	17980	-2.39	20240118	6560	167.53	20230119	7.30	N	053160	500	30 억		195984	N	N	0	N	00	N
17	20240118	130532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17460	60	2	0.34	2040978210	115371	141.03	17400	17980	17280	22600	12180	17400	17690.57	3.27	0	-8436	18000	17700	17100	16800	16200	17850	16950	30	5200	500	11830	10	1	6000000	1048	78.30	1.76	12	1.92	223.00	9917.00	17980	20240118	-2.89	6560	20230119	166.16	17980	-2.89	20240118	13700	27.45	20240104	17980	-2.89	20240118	6560	166.16	20230119	7.30	N	053160	500	30 억		195984	N	N	0	N	00	N
18	20240118	120533	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17690	290	2	1.67	1823956820	103021	125.93	17400	17980	17280	22600	12180	17400	17704.71	3.27	0	-7229	18000	17700	17100	16800	16200	17850	16950	30	5200	500	11830	10	1	6000000	1061	79.33	1.78	12	1.72	223.00	9917.00	17980	20240118	-1.61	6560	20230119	169.66	17980	-1.61	20240118	13700	29.12	20240104	17980	-1.61	20240118	6560	169.66	20230119	7.30	N	053160	500	30 억		195984	N	N	0	N	00	N
19	20240118	110533	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17530	130	2	0.75	1528454580	86295	105.49	17400	17980	17280	22600	12180	17400	17711.97	3.27	0	-7919	18000	17700	17100	16800	16200	17850	16950	30	5200	500	11830	10	1	6000000	1052	78.61	1.77	12	1.44	223.00	9917.00	17980	20240118	-2.50	6560	20230119	167.23	17980	-2.50	20240118	13700	27.96	20240104	17980	-2.50	20240118	6560	167.23	20230119	7.30	N	053160	500	30 억		195984	N	N	0	N	00	N
20	20240118	100531	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17480	80	2	0.46	1428029630	80558	98.48	17400	17980	17280	22600	12180	17400	17726.73	3.27	0	-7136	18000	17700	17100	16800	16200	17850	16950	30	5200	500	11830	10	1	6000000	1049	78.39	1.76	12	1.34	223.00	9917.00	17980	20240118	-2.78	6560	20230119	166.46	17980	-2.78	20240118	13700	27.59	20240104	17980	-2.78	20240118	6560	166.46	20230119	7.30	N	053160	500	30 억		195984	N	N	0	N	00	N
21	20240118	090531	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17890	490	2	2.82	183823900	10367	12.67	17400	17930	17390	22600	12180	17400	17731.64	3.27	0	933	18000	17700	17100	16800	16200	17850	16950	30	5200	500	11830	10	1	6000000	1073	80.22	1.80	12	0.17	223.00	9917.00	17930	20240118	-0.22	6560	20230119	172.71	17930	-0.22	20240118	13700	30.58	20240104	17930	-0.22	20240118	6560	172.71	20230119	7.30	N	053160	500	30 억		195984	N	N	0	N	00	N
22	20240117	160530	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17400	590	2	3.51	1384464510	81645	86.99	16900	17400	16500	21850	11770	16810	16954.84	3.48	0	-13189	17596	17202	16526	16132	15456	17400	16330	30	5040	500	11430	10	1	6000000	1044	78.03	1.75	12	1.36	223.00	9917.00	17400	20240117	0.00	6560	20230119	165.24	17400	0.00	20240117	13700	27.01	20240104	17400	0.00	20240117	6560	165.24	20230119	7.05	N	053160	500	30 억		208992	N	N	0	N	00	N
23	20240117	150532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17390	580	2	3.45	1278004050	75509	80.45	16900	17390	16500	21850	11770	16810	16925.19	3.48	0	-12068	17596	17202	16526	16132	15456	17400	16330	30	5040	500	11430	10	1	6000000	1043	77.98	1.75	12	1.26	223.00	9917.00	17390	20240117	0.00	6560	20230119	165.09	17390	0.00	20240117	13700	26.93	20240104	17390	0.00	20240117	6560	165.09	20230119	7.05	N	053160	500	30 억		208992	N	N	0	N	00	N
24	20240117	140531	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17160	350	2	2.08	968995310	57620	61.39	16900	17170	16500	21850	11770	16810	16817.00	3.48	0	-13427	17596	17202	16526	16132	15456	17400	16330	30	5040	500	11430	10	1	6000000	1030	76.95	1.73	12	0.96	223.00	9917.00	17170	20240117	-0.06	6560	20230119	161.59	17170	-0.06	20240117	13700	25.26	20240104	17170	-0.06	20240117	6560	161.59	20230119	7.05	N	053160	500	30 억		208992	N	N	0	N	00	N
25	20240117	130532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16770	-40	5	-0.24	712352680	42505	45.29	16900	16940	16500	21850	11770	16810	16759.27	3.48	0	-20661	17596	17202	16526	16132	15456	17400	16330	30	5040	500	11430	10	1	6000000	1006	75.20	1.69	12	0.71	223.00	9917.00	16940	20240117	-1.00	6560	20230119	155.64	16940	-1.00	20240117	13700	22.41	20240104	16940	-1.00	20240117	6560	155.64	20230119	7.05	N	053160	500	30 억		208992	N	N	0	N	00	N
26	20240117	120533	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16750	-60	5	-0.36	614771570	36678	39.08	16900	16940	16500	21850	11770	16810	16761.32	3.48	0	-19199	17596	17202	16526	16132	15456	17400	16330	30	5040	500	11430	10	1	6000000	1005	75.11	1.69	12	0.61	223.00	9917.00	16940	20240117	-1.12	6560	20230119	155.34	16940	-1.12	20240117	13700	22.26	20240104	16940	-1.12	20240117	6560	155.34	20230119	7.05	N	053160	500	30 억		208992	N	N	0	N	00	N
27	20240117	110532	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16730	-80	5	-0.48	530748890	31643	33.71	16900	16940	16500	21850	11770	16810	16773.03	3.48	0	-17493	17596	17202	16526	16132	15456	17400	16330	30	5040	500	11430	10	1	6000000	1004	75.02	1.69	12	0.53	223.00	9917.00	16940	20240117	-1.24	6560	20230119	155.03	16940	-1.24	20240117	13700	22.12	20240104	16940	-1.24	20240117	6560	155.03	20230119	7.05	N	053160	500	30 억		208992	N	N	0	N	00	N
28	20240117	100529	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16770	-40	5	-0.24	453251050	27012	28.78	16900	16940	16500	21850	11770	16810	16779.62	3.48	0	-15370	17596	17202	16526	16132	15456	17400	16330	30	5040	500	11430	10	1	6000000	1006	75.20	1.69	12	0.45	223.00	9917.00	16940	20240117	-1.00	6560	20230119	155.64	16940	-1.00	20240117	13700	22.41	20240104	16940	-1.00	20240117	6560	155.64	20230119	7.05	N	053160	500	30 억		208992	N	N	0	N	00	N
29	20240117	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16920	110	2	0.65	55835190	3318	3.54	16900	16920	16700	21850	11770	16810	16827.97	3.48	0	-1439	17596	17202	16526	16132	15456	17400	16330	30	5040	500	11430	10	1	6000000	1015	75.87	1.71	12	0.06	223.00	9917.00	16930	20240108	-0.06	6560	20230119	157.93	16930	-0.06	20240108	13700	23.50	20240104	16930	-0.06	20240108	6560	157.93	20230119	7.05	N	053160	500	30 억		208992	N	N	0	N	00	N
30	20240116	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16810	810	2	5.06	1543726490	93092	98.67	16000	16920	15850	20800	11200	16000	16582.19	2.98	0	28710	16693	16346	16053	15706	15413	16520	15880	30	4800	500	10880	10	1	6000000	1009	75.38	1.70	12	1.55	223.00	9917.00	16930	20240108	-0.71	6560	20230119	156.25	16930	-0.71	20240108	13700	22.70	20240104	16930	-0.71	20240108	6560	156.25	20230119	6.78	N	053160	500	30 억		179023	N	N	0	N	00	N
31	20240116	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16770	770	2	4.81	1497272750	90322	95.73	16000	16920	15850	20800	11200	16000	16577.05	2.98	0	27702	16693	16346	16053	15706	15413	16520	15880	30	4800	500	10880	10	1	6000000	1006	75.20	1.69	12	1.51	223.00	9917.00	16930	20240108	-0.95	6560	20230119	155.64	16930	-0.95	20240108	13700	22.41	20240104	16930	-0.95	20240108	6560	155.64	20230119	6.78	N	053160	500	30 억		179023	N	N	0	N	00	N
32	20240116	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16730	730	2	4.56	1400133310	84527	89.59	16000	16920	15850	20800	11200	16000	16564.33	2.98	0	24117	16693	16346	16053	15706	15413	16520	15880	30	4800	500	10880	10	1	6000000	1004	75.02	1.69	12	1.41	223.00	9917.00	16930	20240108	-1.18	6560	20230119	155.03	16930	-1.18	20240108	13700	22.12	20240104	16930	-1.18	20240108	6560	155.03	20230119	6.78	N	053160	500	30 억		179023	N	N	0	N	00	N
33	20240116	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16800	800	2	5.00	1326065930	80094	84.89	16000	16920	15850	20800	11200	16000	16556.37	2.98	0	22980	16693	16346	16053	15706	15413	16520	15880	30	4800	500	10880	10	1	6000000	1008	75.34	1.69	12	1.33	223.00	9917.00	16930	20240108	-0.77	6560	20230119	156.10	16930	-0.77	20240108	13700	22.63	20240104	16930	-0.77	20240108	6560	156.10	20230119	6.78	N	053160	500	30 억		179023	N	N	0	N	00	N
34	20240116	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16750	750	2	4.69	991889950	60190	63.80	16000	16820	15850	20800	11200	16000	16479.31	2.98	0	17823	16693	16346	16053	15706	15413	16520	15880	30	4800	500	10880	10	1	6000000	1005	75.11	1.69	12	1.00	223.00	9917.00	16930	20240108	-1.06	6560	20230119	155.34	16930	-1.06	20240108	13700	22.26	20240104	16930	-1.06	20240108	6560	155.34	20230119	6.78	N	053160	500	30 억		179023	N	N	0	N	00	N
35	20240116	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16640	640	2	4.00	608264690	37203	39.43	16000	16640	15850	20800	11200	16000	16349.88	2.98	0	8764	16693	16346	16053	15706	15413	16520	15880	30	4800	500	10880	10	1	6000000	998	74.62	1.68	12	0.62	223.00	9917.00	16930	20240108	-1.71	6560	20230119	153.66	16930	-1.71	20240108	13700	21.46	20240104	16930	-1.71	20240108	6560	153.66	20230119	6.78	N	053160	500	30 억		179023	N	N	0	N	00	N
36	20240116	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	140	2	0.88	162488960	10107	10.71	16000	16200	15850	20800	11200	16000	16076.87	2.98	0	1497	16693	16346	16053	15706	15413	16520	15880	30	4800	500	10880	10	1	6000000	968	72.38	1.63	12	0.17	223.00	9917.00	16930	20240108	-4.67	6560	20230119	146.04	16930	-4.67	20240108	13700	17.81	20240104	16930	-4.67	20240108	6560	146.04	20230119	6.78	N	053160	500	30 억		179023	N	N	0	N	00	N
37	20240116	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15990	-10	5	-0.06	11910310	750	0.79	16000	16000	15850	20800	11200	16000	15880.41	2.98	0	121	16693	16346	16053	15706	15413	16520	15880	30	4800	500	10880	10	1	6000000	959	71.70	1.61	12	0.01	223.00	9917.00	16930	20240108	-5.55	6560	20230119	143.75	16930	-5.55	20240108	13700	16.72	20240104	16930	-5.55	20240108	6560	143.75	20230119	6.78	N	053160	500	30 억		179023	N	N	0	N	00	N
38	20240115	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	160	2	1.01	1515161200	94342	185.66	15760	16400	15760	20550	11090	15840	16060.37	2.77	0	12058	16393	16116	15823	15546	15253	15970	15400	30	4710	500	10770	10	1	6000000	960	71.75	1.61	12	1.57	223.00	9917.00	16930	20240108	-5.49	6470	20230109	147.30	16930	-5.49	20240108	13700	16.79	20240104	16930	-5.49	20240108	6560	143.90	20230119	6.96	N	053160	500	30 억		166345	N	N	0	N	00	N
39	20240115	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15980	140	2	0.88	1464214240	91153	179.38	15760	16400	15760	20550	11090	15840	16063.26	2.77	0	13563	16393	16116	15823	15546	15253	15970	15400	30	4710	500	10770	10	1	6000000	959	71.66	1.61	12	1.52	223.00	9917.00	16930	20240108	-5.61	6470	20230109	146.99	16930	-5.61	20240108	13700	16.64	20240104	16930	-5.61	20240108	6560	143.60	20230119	6.96	N	053160	500	30 억		166345	N	N	0	N	00	N
40	20240115	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16060	220	2	1.39	1295324920	80576	158.57	15760	16400	15760	20550	11090	15840	16075.82	2.77	0	17729	16393	16116	15823	15546	15253	15970	15400	30	4710	500	10770	10	1	6000000	964	72.02	1.62	12	1.34	223.00	9917.00	16930	20240108	-5.14	6470	20230109	148.22	16930	-5.14	20240108	13700	17.23	20240104	16930	-5.14	20240108	6560	144.82	20230119	6.96	N	053160	500	30 억		166345	N	N	0	N	00	N
41	20240115	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	400	2	2.53	1015670830	63252	124.48	15760	16400	15760	20550	11090	15840	16057.53	2.77	0	24988	16393	16116	15823	15546	15253	15970	15400	30	4710	500	10770	10	1	6000000	974	72.83	1.64	12	1.05	223.00	9917.00	16930	20240108	-4.08	6470	20230109	151.00	16930	-4.08	20240108	13700	18.54	20240104	16930	-4.08	20240108	6560	147.56	20230119	6.96	N	053160	500	30 억		166345	N	N	0	N	00	N
42	20240115	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16200	360	2	2.27	848448380	52991	104.28	15760	16250	15760	20550	11090	15840	16011.18	2.77	0	22982	16393	16116	15823	15546	15253	15970	15400	30	4710	500	10770	10	1	6000000	972	72.65	1.63	12	0.88	223.00	9917.00	16930	20240108	-4.31	6470	20230109	150.39	16930	-4.31	20240108	13700	18.25	20240104	16930	-4.31	20240108	6560	146.95	20230119	6.96	N	053160	500	30 억		166345	N	N	0	N	00	N
43	20240115	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15950	110	2	0.69	427876460	26860	52.86	15760	16100	15760	20550	11090	15840	15929.88	2.77	0	15174	16393	16116	15823	15546	15253	15970	15400	30	4710	500	10770	10	1	6000000	957	71.52	1.61	12	0.45	223.00	9917.00	16930	20240108	-5.79	6470	20230109	146.52	16930	-5.79	20240108	13700	16.42	20240104	16930	-5.79	20240108	6560	143.14	20230119	6.96	N	053160	500	30 억		166345	N	N	0	N	00	N
44	20240115	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15910	70	2	0.44	259135200	16277	32.03	15760	16050	15760	20550	11090	15840	15920.33	2.77	0	11183	16393	16116	15823	15546	15253	15970	15400	30	4710	500	10770	10	1	6000000	955	71.35	1.60	12	0.27	223.00	9917.00	16930	20240108	-6.02	6470	20230109	145.90	16930	-6.02	20240108	13700	16.13	20240104	16930	-6.02	20240108	6560	142.53	20230119	6.96	N	053160	500	30 억		166345	N	N	0	N	00	N
45	20240115	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	160	2	1.01	83936410	5262	10.36	15760	16050	15760	20550	11090	15840	15951.43	2.77	0	4091	16393	16116	15823	15546	15253	15970	15400	30	4710	500	10770	10	1	6000000	960	71.75	1.61	12	0.09	223.00	9917.00	16930	20240108	-5.49	6470	20230109	147.30	16930	-5.49	20240108	13700	16.79	20240104	16930	-5.49	20240108	6560	143.90	20230119	6.96	N	053160	500	30 억		166345	N	N	0	N	00	N
46	20240112	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15840	40	2	0.25	796737420	50776	109.34	16100	16100	15530	20500	11060	15800	15690.93	3.04	0	-14756	16160	15980	15740	15560	15320	15860	15440	30	4700	500	10740	10	1	6000000	950	71.03	1.60	12	0.85	223.00	9917.00	16930	20240108	-6.44	6370	20230106	148.67	16930	-6.44	20240108	13700	15.62	20240104	16930	-6.44	20240108	6560	141.46	20230119	6.94	N	053160	500	30 억		182497	N	N	0	N	00	N
47	20240112	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15800	0	3	0.00	769856860	49076	105.68	16100	16100	15530	20500	11060	15800	15687.03	3.04	0	-14743	16160	15980	15740	15560	15320	15860	15440	30	4700	500	10740	10	1	6000000	948	70.85	1.59	12	0.82	223.00	9917.00	16930	20240108	-6.67	6370	20230106	148.04	16930	-6.67	20240108	13700	15.33	20240104	16930	-6.67	20240108	6560	140.85	20230119	6.94	N	053160	500	30 억		182497	N	N	0	N	00	N
48	20240112	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	-180	5	-1.14	676212960	43140	92.89	16100	16100	15530	20500	11060	15800	15674.85	3.04	0	-15916	16160	15980	15740	15560	15320	15860	15440	30	4700	500	10740	10	1	6000000	937	70.04	1.58	12	0.72	223.00	9917.00	16930	20240108	-7.74	6370	20230106	145.21	16930	-7.74	20240108	13700	14.01	20240104	16930	-7.74	20240108	6560	138.11	20230119	6.94	N	053160	500	30 억		182497	N	N	0	N	00	N
49	20240112	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	-210	5	-1.33	571165260	36423	78.43	16100	16100	15530	20500	11060	15800	15681.44	3.04	0	-12626	16160	15980	15740	15560	15320	15860	15440	30	4700	500	10740	10	1	6000000	935	69.91	1.57	12	0.61	223.00	9917.00	16930	20240108	-7.91	6370	20230106	144.74	16930	-7.91	20240108	13700	13.80	20240104	16930	-7.91	20240108	6560	137.65	20230119	6.94	N	053160	500	30 억		182497	N	N	0	N	00	N
50	20240112	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	100	2	0.63	506916380	32318	69.59	16100	16100	15530	20500	11060	15800	15685.26	3.04	0	-11074	16160	15980	15740	15560	15320	15860	15440	30	4700	500	10740	10	1	6000000	954	71.30	1.60	12	0.54	223.00	9917.00	16930	20240108	-6.08	6370	20230106	149.61	16930	-6.08	20240108	13700	16.06	20240104	16930	-6.08	20240108	6560	142.38	20230119	6.94	N	053160	500	30 억		182497	N	N	0	N	00	N
51	20240112	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	-130	5	-0.82	232281620	14827	31.93	16100	16100	15540	20500	11060	15800	15666.12	3.04	0	-3294	16160	15980	15740	15560	15320	15860	15440	30	4700	500	10740	10	1	6000000	940	70.27	1.58	12	0.25	223.00	9917.00	16930	20240108	-7.44	6370	20230106	146.00	16930	-7.44	20240108	13700	14.38	20240104	16930	-7.44	20240108	6560	138.87	20230119	6.94	N	053160	500	30 억		182497	N	N	0	N	00	N
52	20240112	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15810	10	2	0.06	107048560	6806	14.66	16100	16100	15610	20500	11060	15800	15728.56	3.04	0	1482	16160	15980	15740	15560	15320	15860	15440	30	4700	500	10740	10	1	6000000	949	70.90	1.59	12	0.11	223.00	9917.00	16930	20240108	-6.62	6370	20230106	148.19	16930	-6.62	20240108	13700	15.40	20240104	16930	-6.62	20240108	6560	141.01	20230119	6.94	N	053160	500	30 억		182497	N	N	0	N	00	N
53	20240112	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-170	5	-1.08	27031930	1708	3.68	16100	16100	15630	20500	11060	15800	15826.66	3.04	0	-50	16160	15980	15740	15560	15320	15860	15440	30	4700	500	10740	10	1	6000000	938	70.09	1.58	12	0.03	223.00	9917.00	16930	20240108	-7.68	6370	20230106	145.37	16930	-7.68	20240108	13700	14.09	20240104	16930	-7.68	20240108	6560	138.26	20230119	6.94	N	053160	500	30 억		182497	N	N	0	N	00	N
54	20240111	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15800	-20	5	-0.13	730278080	46332	65.25	15820	15920	15500	20550	11080	15820	15761.85	2.96	0	4291	16340	16080	15870	15610	15400	16210	15740	30	4730	500	10750	10	1	6000000	948	70.85	1.59	12	0.77	223.00	9917.00	16930	20240108	-6.67	6340	20230105	149.21	16930	-6.67	20240108	13700	15.33	20240104	16930	-6.67	20240108	6560	140.85	20230119	6.85	N	053160	500	30 억		177639	N	N	0	N	00	N
55	20240111	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	50	2	0.32	703832800	44658	62.89	15820	15920	15500	20550	11080	15820	15760.51	2.96	0	4322	16340	16080	15870	15610	15400	16210	15740	30	4730	500	10750	10	1	6000000	952	71.17	1.60	12	0.74	223.00	9917.00	16930	20240108	-6.26	6340	20230105	150.32	16930	-6.26	20240108	13700	15.84	20240104	16930	-6.26	20240108	6560	141.92	20230119	6.85	N	053160	500	30 억		177639	N	N	0	N	00	N
56	20240111	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15810	-10	5	-0.06	638100020	40508	57.05	15820	15920	15500	20550	11080	15820	15752.44	2.96	0	2500	16340	16080	15870	15610	15400	16210	15740	30	4730	500	10750	10	1	6000000	949	70.90	1.59	12	0.68	223.00	9917.00	16930	20240108	-6.62	6340	20230105	149.37	16930	-6.62	20240108	13700	15.40	20240104	16930	-6.62	20240108	6560	141.01	20230119	6.85	N	053160	500	30 억		177639	N	N	0	N	00	N
57	20240111	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	0	3	0.00	487290530	30970	43.61	15820	15920	15500	20550	11080	15820	15734.28	2.96	0	-2935	16340	16080	15870	15610	15400	16210	15740	30	4730	500	10750	10	1	6000000	949	70.94	1.60	12	0.52	223.00	9917.00	16930	20240108	-6.56	6340	20230105	149.53	16930	-6.56	20240108	13700	15.47	20240104	16930	-6.56	20240108	6560	141.16	20230119	6.85	N	053160	500	30 억		177639	N	N	0	N	00	N
58	20240111	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	-170	5	-1.07	377457030	23994	33.79	15820	15920	15500	20550	11080	15820	15731.31	2.96	0	-5613	16340	16080	15870	15610	15400	16210	15740	30	4730	500	10750	10	1	6000000	939	70.18	1.58	12	0.40	223.00	9917.00	16930	20240108	-7.56	6340	20230105	146.85	16930	-7.56	20240108	13700	14.23	20240104	16930	-7.56	20240108	6560	138.57	20230119	6.85	N	053160	500	30 억		177639	N	N	0	N	00	N
59	20240111	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-120	5	-0.76	294210720	18674	26.30	15820	15920	15500	20550	11080	15820	15755.10	2.96	0	-2785	16340	16080	15870	15610	15400	16210	15740	30	4730	500	10750	10	1	6000000	942	70.40	1.58	12	0.31	223.00	9917.00	16930	20240108	-7.27	6340	20230105	147.63	16930	-7.27	20240108	13700	14.60	20240104	16930	-7.27	20240108	6560	139.33	20230119	6.85	N	053160	500	30 억		177639	N	N	0	N	00	N
60	20240111	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-120	5	-0.76	167224100	10613	14.95	15820	15910	15500	20550	11080	15820	15756.53	2.96	0	-690	16340	16080	15870	15610	15400	16210	15740	30	4730	500	10750	10	1	6000000	942	70.40	1.58	12	0.18	223.00	9917.00	16930	20240108	-7.27	6340	20230105	147.63	16930	-7.27	20240108	13700	14.60	20240104	16930	-7.27	20240108	6560	139.33	20230119	6.85	N	053160	500	30 억		177639	N	N	0	N	00	N
61	20240111	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	-270	5	-1.71	43134840	2737	3.85	15820	15850	15500	20550	11080	15820	15759.90	2.96	0	-1957	16340	16080	15870	15610	15400	16210	15740	30	4730	500	10750	10	1	6000000	933	69.73	1.57	12	0.05	223.00	9917.00	16930	20240108	-8.15	6340	20230105	145.27	16930	-8.15	20240108	13700	13.50	20240104	16930	-8.15	20240108	6560	137.04	20230119	6.85	N	053160	500	30 억		177639	N	N	0	N	00	N
62	20240110	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	-120	5	-0.75	1129488450	71007	49.01	15750	16130	15660	20700	11160	15940	15906.78	3.22	0	-16028	16673	16306	15803	15436	14933	16490	15620	30	4760	500	10830	10	1	6000000	949	70.94	1.60	12	1.18	223.00	9917.00	16930	20240108	-6.56	6140	20230104	157.65	16930	-6.56	20240108	13700	15.47	20240104	16930	-6.56	20240108	6560	141.16	20230119	5.97	N	053160	500	30 억		193443	N	N	0	N	00	N
63	20240110	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	-190	5	-1.19	1081227340	67956	46.91	15750	16130	15660	20700	11160	15940	15910.70	3.22	0	-13382	16673	16306	15803	15436	14933	16490	15620	30	4760	500	10830	10	1	6000000	945	70.63	1.59	12	1.13	223.00	9917.00	16930	20240108	-6.97	6140	20230104	156.51	16930	-6.97	20240108	13700	14.96	20240104	16930	-6.97	20240108	6560	140.09	20230119	5.97	N	053160	500	30 억		193443	N	N	0	N	00	N
64	20240110	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	-230	5	-1.44	1020353910	64103	44.25	15750	16130	15660	20700	11160	15940	15917.41	3.22	0	-11222	16673	16306	15803	15436	14933	16490	15620	30	4760	500	10830	10	1	6000000	943	70.45	1.58	12	1.07	223.00	9917.00	16930	20240108	-7.21	6140	20230104	155.86	16930	-7.21	20240108	13700	14.67	20240104	16930	-7.21	20240108	6560	139.48	20230119	5.97	N	053160	500	30 억		193443	N	N	0	N	00	N
65	20240110	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15830	-110	5	-0.69	780674390	48918	33.77	15750	16130	15740	20700	11160	15940	15958.84	3.22	0	27	16673	16306	15803	15436	14933	16490	15620	30	4760	500	10830	10	1	6000000	950	70.99	1.60	12	0.82	223.00	9917.00	16930	20240108	-6.50	6140	20230104	157.82	16930	-6.50	20240108	13700	15.55	20240104	16930	-6.50	20240108	6560	141.31	20230119	5.97	N	053160	500	30 억		193443	N	N	0	N	00	N
66	20240110	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15910	-30	5	-0.19	630015380	39417	27.21	15750	16130	15740	20700	11160	15940	15983.34	3.22	0	672	16673	16306	15803	15436	14933	16490	15620	30	4760	500	10830	10	1	6000000	955	71.35	1.60	12	0.66	223.00	9917.00	16930	20240108	-6.02	6140	20230104	159.12	16930	-6.02	20240108	13700	16.13	20240104	16930	-6.02	20240108	6560	142.53	20230119	5.97	N	053160	500	30 억		193443	N	N	0	N	00	N
67	20240110	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	160	2	1.00	475142750	29712	20.51	15750	16130	15740	20700	11160	15940	15991.61	3.22	0	5173	16673	16306	15803	15436	14933	16490	15620	30	4760	500	10830	10	1	6000000	966	72.20	1.62	12	0.50	223.00	9917.00	16930	20240108	-4.90	6140	20230104	162.21	16930	-4.90	20240108	13700	17.52	20240104	16930	-4.90	20240108	6560	145.43	20230119	5.97	N	053160	500	30 억		193443	N	N	0	N	00	N
68	20240110	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15880	-60	5	-0.38	261970960	16428	11.34	15750	16070	15740	20700	11160	15940	15946.61	3.22	0	2018	16673	16306	15803	15436	14933	16490	15620	30	4760	500	10830	10	1	6000000	953	71.21	1.60	12	0.27	223.00	9917.00	16930	20240108	-6.20	6140	20230104	158.63	16930	-6.20	20240108	13700	15.91	20240104	16930	-6.20	20240108	6560	142.07	20230119	5.97	N	053160	500	30 억		193443	N	N	0	N	00	N
69	20240110	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16030	90	2	0.56	21971380	1381	0.95	15750	16050	15750	20700	11160	15940	15909.76	3.22	0	-453	16673	16306	15803	15436	14933	16490	15620	30	4760	500	10830	10	1	6000000	962	71.88	1.62	12	0.02	223.00	9917.00	16930	20240108	-5.32	6140	20230104	161.07	16930	-5.32	20240108	13700	17.01	20240104	16930	-5.32	20240108	6560	144.36	20230119	5.97	N	053160	500	30 억		193443	N	N	0	N	00	N
70	20240109	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15940	340	2	2.18	2298915790	144751	44.34	15480	16170	15300	20250	10920	15600	15881.86	2.90	0	19689	17540	16570	15960	14990	14380	16265	14685	30	4650	500	10600	10	1	6000000	956	71.48	1.61	12	2.41	223.00	9917.00	16930	20240108	-5.85	5940	20230103	168.35	16930	-5.85	20240108	13700	16.35	20240104	16930	-5.85	20240108	6470	146.37	20230109	5.03	N	053160	500	30 억		173712	N	N	0	N	00	N
71	20240109	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15880	280	2	1.79	2166312310	136404	41.78	15480	16170	15300	20250	10920	15600	15881.59	2.90	0	18531	17540	16570	15960	14990	14380	16265	14685	30	4650	500	10600	10	1	6000000	953	71.21	1.60	12	2.27	223.00	9917.00	16930	20240108	-6.20	5940	20230103	167.34	16930	-6.20	20240108	13700	15.91	20240104	16930	-6.20	20240108	6470	145.44	20230109	5.03	N	053160	500	30 억		173712	N	N	0	N	00	N
72	20240109	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15880	280	2	1.79	2048597690	128994	39.51	15480	16170	15300	20250	10920	15600	15881.34	2.90	0	17968	17540	16570	15960	14990	14380	16265	14685	30	4650	500	10600	10	1	6000000	953	71.21	1.60	12	2.15	223.00	9917.00	16930	20240108	-6.20	5940	20230103	167.34	16930	-6.20	20240108	13700	15.91	20240104	16930	-6.20	20240108	6470	145.44	20230109	5.03	N	053160	500	30 억		173712	N	N	0	N	00	N
73	20240109	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15850	250	2	1.60	1990485860	125334	38.39	15480	16170	15300	20250	10920	15600	15881.45	2.90	0	17804	17540	16570	15960	14990	14380	16265	14685	30	4650	500	10600	10	1	6000000	951	71.08	1.60	12	2.09	223.00	9917.00	16930	20240108	-6.38	5940	20230103	166.84	16930	-6.38	20240108	13700	15.69	20240104	16930	-6.38	20240108	6470	144.98	20230109	5.03	N	053160	500	30 억		173712	N	N	0	N	00	N
74	20240109	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	300	2	1.92	1694917940	106783	32.71	15480	16170	15300	20250	10920	15600	15872.54	2.90	0	14497	17540	16570	15960	14990	14380	16265	14685	30	4650	500	10600	10	1	6000000	954	71.30	1.60	12	1.78	223.00	9917.00	16930	20240108	-6.08	5940	20230103	167.68	16930	-6.08	20240108	13700	16.06	20240104	16930	-6.08	20240108	6470	145.75	20230109	5.03	N	053160	500	30 억		173712	N	N	0	N	00	N
75	20240109	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15980	380	2	2.44	1407860690	88773	27.19	15480	16170	15300	20250	10920	15600	15859.11	2.90	0	12695	17540	16570	15960	14990	14380	16265	14685	30	4650	500	10600	10	1	6000000	959	71.66	1.61	12	1.48	223.00	9917.00	16930	20240108	-5.61	5940	20230103	169.02	16930	-5.61	20240108	13700	16.64	20240104	16930	-5.61	20240108	6470	146.99	20230109	5.03	N	053160	500	30 억		173712	N	N	0	N	00	N
76	20240109	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15940	340	2	2.18	984874290	62179	19.05	15480	16170	15300	20250	10920	15600	15839.34	2.90	0	4958	17540	16570	15960	14990	14380	16265	14685	30	4650	500	10600	10	1	6000000	956	71.48	1.61	12	1.04	223.00	9917.00	16930	20240108	-5.85	5940	20230103	168.35	16930	-5.85	20240108	13700	16.35	20240104	16930	-5.85	20240108	6470	146.37	20230109	5.03	N	053160	500	30 억		173712	N	N	0	N	00	N
77	20240109	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15770	170	2	1.09	251943080	16311	5.00	15480	15860	15300	20250	10920	15600	15446.21	2.90	0	5565	17540	16570	15960	14990	14380	16265	14685	30	4650	500	10600	10	1	6000000	946	70.72	1.59	12	0.27	223.00	9917.00	16930	20240108	-6.85	5940	20230103	165.49	16930	-6.85	20240108	13700	15.11	20240104	16930	-6.85	20240108	6470	143.74	20230109	5.03	N	053160	500	30 억		173712	N	N	0	N	00	N
78	20240108	160520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15600	-690	5	-4.24	5179629440	326330	82.37	16250	16930	15350	21150	11410	16290	15872.59	3.87	0	-61703	18016	17152	15426	14562	12836	17585	14995	30	4860	500	11070	10	1	6000000	936	69.96	1.57	12	5.44	223.00	9917.00	16930	20240108	-7.86	5940	20230103	162.63	16930	-7.86	20240108	13700	13.87	20240104	16930	-7.86	20240108	6470	141.11	20230109	5.25	N	053160	500	30 억		232435	N	N	0	N	00	N
79	20240108	150521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15650	-640	5	-3.93	5016608660	315880	79.73	16250	16930	15350	21150	11410	16290	15881.37	3.87	0	-54805	18016	17152	15426	14562	12836	17585	14995	30	4860	500	11070	10	1	6000000	939	70.18	1.58	12	5.26	223.00	9917.00	16930	20240108	-7.56	5940	20230103	163.47	16930	-7.56	20240108	13700	14.23	20240104	16930	-7.56	20240108	6470	141.89	20230109	5.25	N	053160	500	30 억		232435	N	N	0	N	00	N
80	20240108	140520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15690	-600	5	-3.68	4767156120	300010	75.72	16250	16930	15350	21150	11410	16290	15889.99	3.87	0	-50228	18016	17152	15426	14562	12836	17585	14995	30	4860	500	11070	10	1	6000000	941	70.36	1.58	12	5.00	223.00	9917.00	16930	20240108	-7.32	5940	20230103	164.14	16930	-7.32	20240108	13700	14.53	20240104	16930	-7.32	20240108	6470	142.50	20230109	5.25	N	053160	500	30 억		232435	N	N	0	N	00	N
81	20240108	130519	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15770	-520	5	-3.19	4607578560	289873	73.16	16250	16930	15350	21150	11410	16290	15895.16	3.87	0	-46816	18016	17152	15426	14562	12836	17585	14995	30	4860	500	11070	10	1	6000000	946	70.72	1.59	12	4.83	223.00	9917.00	16930	20240108	-6.85	5940	20230103	165.49	16930	-6.85	20240108	13700	15.11	20240104	16930	-6.85	20240108	6470	143.74	20230109	5.25	N	053160	500	30 억		232435	N	N	0	N	00	N
82	20240108	120521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15740	-550	5	-3.38	4366675910	274583	69.30	16250	16930	15350	21150	11410	16290	15902.94	3.87	0	-46655	18016	17152	15426	14562	12836	17585	14995	30	4860	500	11070	10	1	6000000	944	70.58	1.59	12	4.58	223.00	9917.00	16930	20240108	-7.03	5940	20230103	164.98	16930	-7.03	20240108	13700	14.89	20240104	16930	-7.03	20240108	6470	143.28	20230109	5.25	N	053160	500	30 억		232435	N	N	0	N	00	N
83	20240108	110521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15550	-740	5	-4.54	4168222630	261883	66.10	16250	16930	15350	21150	11410	16290	15916.35	3.87	0	-42246	18016	17152	15426	14562	12836	17585	14995	30	4860	500	11070	10	1	6000000	933	69.73	1.57	12	4.36	223.00	9917.00	16930	20240108	-8.15	5940	20230103	161.78	16930	-8.15	20240108	13700	13.50	20240104	16930	-8.15	20240108	6470	140.34	20230109	5.25	N	053160	500	30 억		232435	N	N	0	N	00	N
84	20240108	100521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15740	-550	5	-3.38	3876266170	243297	61.41	16250	16930	15350	21150	11410	16290	15932.24	3.87	0	-40515	18016	17152	15426	14562	12836	17585	14995	30	4860	500	11070	10	1	6000000	944	70.58	1.59	12	4.05	223.00	9917.00	16930	20240108	-7.03	5940	20230103	164.98	16930	-7.03	20240108	13700	14.89	20240104	16930	-7.03	20240108	6470	143.28	20230109	5.25	N	053160	500	30 억		232435	N	N	0	N	00	N
85	20240108	090519	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16570	280	2	1.72	1432671430	88529	22.34	16250	16930	15510	21150	11410	16290	16183.07	3.87	0	-4606	18016	17152	15426	14562	12836	17585	14995	30	4860	500	11070	10	1	6000000	994	74.30	1.67	12	1.48	223.00	9917.00	16930	20240108	-2.13	5940	20230103	178.96	16930	-2.13	20240108	13700	20.95	20240104	16930	-2.13	20240108	6470	156.11	20230109	5.25	N	053160	500	30 억		232435	N	N	0	N	00	N
86	20240105	160519	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16290	1730	2	11.88	5134831270	342314	80.89	14700	16290	13700	18920	10200	14560	14996.83	4.37	0	-26084	16293	15426	14563	13696	12833	15860	14130	30	4360	500	9900	10	1	6000000	977	73.05	1.64	12	5.71	223.00	9917.00	16290	20240105	0.00	5940	20230103	174.24	16290	0.00	20240105	13700	18.91	20240105	16290	0.00	20240105	6340	156.94	20230105	4.95	N	053160	500	30 억		262218	N	N	0	N	00	N
87	20240105	150521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15900	1340	2	9.20	4257733810	287918	68.03	14700	15920	13700	18920	10200	14560	14788.01	4.37	0	-26692	16293	15426	14563	13696	12833	15860	14130	30	4360	500	9900	10	1	6000000	954	71.30	1.60	12	4.80	223.00	9917.00	15920	20240105	-0.13	5940	20230103	167.68	15920	-0.13	20240105	13700	16.06	20240105	15920	-0.13	20240105	6340	150.79	20230105	4.95	N	053160	500	30 억		262218	N	N	0	N	00	N
88	20240105	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15180	620	2	4.26	3183939880	218770	51.69	14700	15250	13700	18920	10200	14560	14553.82	4.37	0	-35226	16293	15426	14563	13696	12833	15860	14130	30	4360	500	9900	10	1	6000000	911	68.07	1.53	12	3.65	223.00	9917.00	15430	20240104	-1.62	5940	20230103	155.56	15430	-1.62	20240104	13700	10.80	20240105	15430	-1.62	20240104	6340	139.43	20230105	4.95	N	053160	500	30 억		262218	N	N	0	N	00	N
89	20240105	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14760	200	2	1.37	2608940810	180491	42.65	14700	14940	13700	18920	10200	14560	14454.69	4.37	0	-42113	16293	15426	14563	13696	12833	15860	14130	30	4360	500	9900	10	1	6000000	886	66.19	1.49	12	3.01	223.00	9917.00	15430	20240104	-4.34	5940	20230103	148.48	15430	-4.34	20240104	13700	7.74	20240105	15430	-4.34	20240104	6340	132.81	20230105	4.95	N	053160	500	30 억		262218	N	N	0	N	00	N
90	20240105	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	-40	5	-0.27	1770715630	123307	29.14	14700	14760	13700	18920	10200	14560	14360.22	4.37	0	-40885	16293	15426	14563	13696	12833	15860	14130	30	4360	500	9900	10	1	6000000	871	65.11	1.46	12	2.06	223.00	9917.00	15430	20240104	-5.90	5940	20230103	144.44	15430	-5.90	20240104	13700	5.99	20240105	15430	-5.90	20240104	6340	129.02	20230105	4.95	N	053160	500	30 억		262218	N	N	0	N	00	N
91	20240105	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	-90	5	-0.62	1415884890	98908	23.37	14700	14760	13700	18920	10200	14560	14315.17	4.37	0	-36404	16293	15426	14563	13696	12833	15860	14130	30	4360	500	9900	10	1	6000000	868	64.89	1.46	12	1.65	223.00	9917.00	15430	20240104	-6.22	5940	20230103	143.60	15430	-6.22	20240104	13700	5.62	20240105	15430	-6.22	20240104	6340	128.23	20230105	4.95	N	053160	500	30 억		262218	N	N	0	N	00	N
92	20240105	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	0	3	0.00	1227021020	85858	20.29	14700	14700	13700	18920	10200	14560	14291.28	4.37	0	-31971	16293	15426	14563	13696	12833	15860	14130	30	4360	500	9900	10	1	6000000	874	65.29	1.47	12	1.43	223.00	9917.00	15430	20240104	-5.64	5940	20230103	145.12	15430	-5.64	20240104	13700	6.28	20240105	15430	-5.64	20240104	6340	129.65	20230105	4.95	N	053160	500	30 억		262218	N	N	0	N	00	N
93	20240105	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-340	5	-2.34	407048880	28227	6.67	14700	14700	13700	18920	10200	14560	14420.55	4.37	0	-10830	16293	15426	14563	13696	12833	15860	14130	30	4360	500	9900	10	1	6000000	853	63.77	1.43	12	0.47	223.00	9917.00	15430	20240104	-7.84	5940	20230103	139.39	15430	-7.84	20240104	13700	3.80	20240105	15430	-7.84	20240104	6340	124.29	20230105	4.95	N	053160	500	30 억		262218	N	N	0	N	00	N
94	20240104	160516	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14560	620	2	4.45	6147050450	418621	221.53	13930	15430	13700	18120	9760	13940	14684.37	3.25	0	64113	15346	14642	14276	13572	13206	14460	13390	30	4180	500	9470	10	1	6000000	874	65.29	1.47	12	6.98	223.00	9917.00	15430	20240104	-5.64	5940	20230103	145.12	15430	-5.64	20240104	13700	6.28	20240104	15430	-5.64	20240104	6140	137.13	20230104	5.49	N	053160	500	30 억		194882	N	N	0	N	00	N
95	20240104	150517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14470	530	2	3.80	5621400140	382576	202.46	13930	15430	13700	18120	9760	13940	14693.55	3.25	0	63315	15346	14642	14276	13572	13206	14460	13390	30	4180	500	9470	10	1	6000000	868	64.89	1.46	12	6.38	223.00	9917.00	15430	20240104	-6.22	5940	20230103	143.60	15430	-6.22	20240104	13700	5.62	20240104	15430	-6.22	20240104	6140	135.67	20230104	5.49	N	053160	500	30 억		194882	N	N	0	N	00	N
96	20240104	140517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15400	1460	2	10.47	2508425970	167270	88.52	13930	15430	13930	18120	9760	13940	14996.27	3.25	0	39860	15346	14642	14276	13572	13206	14460	13390	30	4180	500	9470	10	1	6000000	924	69.06	1.55	12	2.79	223.00	9917.00	15430	20240104	-0.19	5940	20230103	159.26	15430	-0.19	20240104	13910	10.71	20240103	15430	-0.19	20240104	6140	150.81	20230104	5.49	N	053160	500	30 억		194882	N	N	0	N	00	N
97	20240104	130518	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14970	1030	2	7.39	1719861790	115246	60.99	13930	15320	13930	18120	9760	13940	14923.40	3.25	0	19102	15346	14642	14276	13572	13206	14460	13390	30	4180	500	9470	10	1	6000000	898	67.13	1.51	12	1.92	223.00	9917.00	15320	20240104	-2.28	5940	20230103	152.02	15320	-2.28	20240104	13910	7.62	20240103	15320	-2.28	20240104	6140	143.81	20230104	5.49	N	053160	500	30 억		194882	N	N	0	N	00	N
98	20240104	120515	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15100	1160	2	8.32	1497489390	100439	53.15	13930	15320	13930	18120	9760	13940	14909.44	3.25	0	21797	15346	14642	14276	13572	13206	14460	13390	30	4180	500	9470	10	1	6000000	906	67.71	1.52	12	1.67	223.00	9917.00	15320	20240104	-1.44	5940	20230103	154.21	15320	-1.44	20240104	13910	8.55	20240103	15320	-1.44	20240104	6140	145.93	20230104	5.49	N	053160	500	30 억		194882	N	N	0	N	00	N
99	20240104	110516	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15050	1110	2	7.96	1160193670	77938	41.24	13930	15320	13930	18120	9760	13940	14886.11	3.25	0	17702	15346	14642	14276	13572	13206	14460	13390	30	4180	500	9470	10	1	6000000	903	67.49	1.52	12	1.30	223.00	9917.00	15320	20240104	-1.76	5940	20230103	153.37	15320	-1.76	20240104	13910	8.20	20240103	15320	-1.76	20240104	6140	145.11	20230104	5.49	N	053160	500	30 억		194882	N	N	0	N	00	N
100	20240104	100516	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	15000	1060	2	7.60	706015730	47866	25.33	13930	15080	13930	18120	9760	13940	14749.84	3.25	0	11990	15346	14642	14276	13572	13206	14460	13390	30	4180	500	9470	10	1	6000000	900	67.26	1.51	12	0.80	223.00	9917.00	15080	20240104	-0.53	5940	20230103	152.53	15080	-0.53	20240104	13910	7.84	20240103	15080	-0.53	20240104	6140	144.30	20230104	5.49	N	053160	500	30 억		194882	N	N	0	N	00	N
101	20240104	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	190	2	1.36	44663670	3182	1.68	13930	14130	13930	18120	9760	13940	14036.35	3.25	0	-22	15346	14642	14276	13572	13206	14460	13390	30	4180	500	9470	10	1	6000000	848	63.36	1.42	12	0.05	223.00	9917.00	15000	20240102	-5.80	5940	20230103	137.88	15000	-5.80	20240102	13910	1.58	20240103	15000	-5.80	20240102	6140	130.13	20230104	5.49	N	053160	500	30 억		194882	N	N	0	N	00	N
102	20240103	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	-860	5	-5.81	2706671530	188904	84.98	14660	14980	13910	19240	10360	14800	14327.86	4.07	0	-48271	15606	15202	14596	14192	13586	15405	14395	30	4440	500	10060	10	1	6000000	836	62.51	1.41	12	3.15	223.00	9917.00	15000	20240102	-7.07	5940	20230103	134.68	15000	-7.07	20240102	13910	0.22	20240103	15000	-7.07	20240102	5940	134.68	20230103	5.98	N	053160	500	30 억		244394	N	N	0	N	00	N
103	20240103	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	-860	5	-5.81	2582385680	179983	80.97	14660	14980	13910	19240	10360	14800	14347.49	4.07	0	-46214	15606	15202	14596	14192	13586	15405	14395	30	4440	500	10060	10	1	6000000	836	62.51	1.41	12	3.00	223.00	9917.00	15000	20240102	-7.07	5940	20230103	134.68	15000	-7.07	20240102	13910	0.22	20240103	15000	-7.07	20240102	5940	134.68	20230103	5.98	N	053160	500	30 억		244394	N	N	0	N	00	N
104	20240103	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	-740	5	-5.00	2283906390	158620	71.35	14660	14980	14020	19240	10360	14800	14398.14	4.07	0	-39701	15606	15202	14596	14192	13586	15405	14395	30	4440	500	10060	10	1	6000000	844	63.05	1.42	12	2.64	223.00	9917.00	15000	20240102	-6.27	5940	20230103	136.70	15000	-6.27	20240102	13990	0.50	20240102	15000	-6.27	20240102	5940	136.70	20230103	5.98	N	053160	500	30 억		244394	N	N	0	N	00	N
105	20240103	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	-590	5	-3.99	2022086770	140097	63.02	14660	14980	14190	19240	10360	14800	14433.00	4.07	0	-28334	15606	15202	14596	14192	13586	15405	14395	30	4440	500	10060	10	1	6000000	853	63.72	1.43	12	2.33	223.00	9917.00	15000	20240102	-5.27	5940	20230103	139.23	15000	-5.27	20240102	13990	1.57	20240102	15000	-5.27	20240102	5940	139.23	20230103	5.98	N	053160	500	30 억		244394	N	N	0	N	00	N
106	20240103	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	-330	5	-2.23	1678625720	116046	52.20	14660	14980	14190	19240	10360	14800	14464.65	4.07	0	-18284	15606	15202	14596	14192	13586	15405	14395	30	4440	500	10060	10	1	6000000	868	64.89	1.46	12	1.93	223.00	9917.00	15000	20240102	-3.53	5940	20230103	143.60	15000	-3.53	20240102	13990	3.43	20240102	15000	-3.53	20240102	5940	143.60	20230103	5.98	N	053160	500	30 억		244394	N	N	0	N	00	N
107	20240103	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	-470	5	-3.18	1350226680	93197	41.92	14660	14980	14190	19240	10360	14800	14487.27	4.07	0	-17543	15606	15202	14596	14192	13586	15405	14395	30	4440	500	10060	10	1	6000000	860	64.26	1.44	12	1.55	223.00	9917.00	15000	20240102	-4.47	5940	20230103	141.25	15000	-4.47	20240102	13990	2.43	20240102	15000	-4.47	20240102	5940	141.25	20230103	5.98	N	053160	500	30 억		244394	N	N	0	N	00	N
108	20240103	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	-510	5	-3.45	1226573810	84601	38.06	14660	14980	14190	19240	10360	14800	14497.69	4.07	0	-16421	15606	15202	14596	14192	13586	15405	14395	30	4440	500	10060	10	1	6000000	857	64.08	1.44	12	1.41	223.00	9917.00	15000	20240102	-4.73	5940	20230103	140.57	15000	-4.73	20240102	13990	2.14	20240102	15000	-4.73	20240102	5940	140.57	20230103	5.98	N	053160	500	30 억		244394	N	N	0	N	00	N
109	20240103	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-110	5	-0.74	90342920	6204	2.79	14660	14690	14450	19240	10360	14800	14554.89	4.07	0	-1537	15606	15202	14596	14192	13586	15405	14395	30	4440	500	10060	10	1	6000000	881	65.87	1.48	12	0.10	223.00	9917.00	15000	20240102	-2.07	5940	20230103	147.31	15000	-2.07	20240102	13990	5.00	20240102	15000	-2.07	20240102	5940	147.31	20230103	5.98	N	053160	500	30 억		244394	N	N	0	N	00	N
110	20240102	160514	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14800	900	2	6.47	3199836280	219162	276.10	13990	15000	13990	18070	9730	13900	14600.32	4.11	0	-549	14560	14230	13610	13280	12660	14395	13445	30	4170	500	9450	10	1	6000000	888	66.37	1.49	12	3.65	223.00	9917.00	15000	20240102	-1.33	5940	20230103	149.16	15000	-1.33	20240102	13990	5.79	20240102	15000	-1.33	20240102	5940	149.16	20230103	6.09	N	053160	500	30 억		246764	N	N	0	N	00	N
111	20240102	150513	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14810	910	2	6.55	2925656240	200639	252.76	13990	15000	13990	18070	9730	13900	14581.69	4.11	0	-1483	14560	14230	13610	13280	12660	14395	13445	30	4170	500	9450	10	1	6000000	889	66.41	1.49	12	3.34	223.00	9917.00	15000	20240102	-1.27	5940	20230103	149.33	15000	-1.27	20240102	13990	5.86	20240102	15000	-1.27	20240102	5940	149.33	20230103	6.09	N	053160	500	30 억		246764	N	N	0	N	00	N
112	20240102	140514	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14640	740	2	5.32	2012376440	139146	175.30	13990	14890	13990	18070	9730	13900	14462.34	4.11	0	5293	14560	14230	13610	13280	12660	14395	13445	30	4170	500	9450	10	1	6000000	878	65.65	1.48	12	2.32	223.00	9917.00	14890	20240102	-1.68	5940	20230103	146.46	14890	-1.68	20240102	13990	4.65	20240102	14890	-1.68	20240102	5940	146.46	20230103	6.09	N	053160	500	30 억		246764	N	N	0	N	00	N
113	20240102	130511	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14380	480	2	3.45	1898845380	131361	165.49	13990	14890	13990	18070	9730	13900	14455.17	4.11	0	3651	14560	14230	13610	13280	12660	14395	13445	30	4170	500	9450	10	1	6000000	863	64.48	1.45	12	2.19	223.00	9917.00	14890	20240102	-3.43	5940	20230103	142.09	14890	-3.43	20240102	13990	2.79	20240102	14890	-3.43	20240102	5940	142.09	20230103	6.09	N	053160	500	30 억		246764	N	N	0	N	00	N
114	20240102	120511	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14380	480	2	3.45	1799651720	124474	156.81	13990	14890	13990	18070	9730	13900	14458.05	4.11	0	1419	14560	14230	13610	13280	12660	14395	13445	30	4170	500	9450	10	1	6000000	863	64.48	1.45	12	2.07	223.00	9917.00	14890	20240102	-3.43	5940	20230103	142.09	14890	-3.43	20240102	13990	2.79	20240102	14890	-3.43	20240102	5940	142.09	20230103	6.09	N	053160	500	30 억		246764	N	N	0	N	00	N
115	20240102	110511	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14350	450	2	3.24	1036139320	71932	90.62	13990	14790	13990	18070	9730	13900	14404.43	4.11	0	1581	14560	14230	13610	13280	12660	14395	13445	30	4170	500	9450	10	1	6000000	861	64.35	1.45	12	1.20	223.00	9917.00	14790	20240102	-2.97	5940	20230103	141.58	14790	-2.97	20240102	13990	2.57	20240102	14790	-2.97	20240102	5940	141.58	20230103	6.09	N	053160	500	30 억		246764	N	N	0	N	00	N
116	20240102	100505	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14230	330	2	2.37	319225310	22506	28.35	13990	14660	13990	18070	9730	13900	14184.01	4.11	0	3007	14560	14230	13610	13280	12660	14395	13445	30	4170	500	9450	10	1	6000000	854	63.81	1.43	12	0.38	223.00	9917.00	14660	20240102	-2.93	5940	20230103	139.56	14660	-2.93	20240102	13990	1.72	20240102	14660	-2.93	20240102	5940	139.56	20230103	6.09	N	053160	500	30 억		246764	N	N	0	N	00	N
117	20240102	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	18070	9730	13900	0.00	4.11	0	0	14560	14230	13610	13280	12660	14395	13445	30	4170	500	9450	10	1	6000000	834	62.33	1.40	12	0.00	223.00	9917.00	14100	20231226	-1.42	5940	20230103	134.01	0	0.00	0	0	0.00	0	14100	-1.42	20231226	5940	134.01	20230103	6.09	N	053160	500	30 억		246764	N	N	0	N	00	N