KissMeData/236200/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	121022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26250	-1250	5	-4.55	13848217800	527245	18.00	26950	27350	25350	35750	19250	27500	26264.91	4.15	0	4642	31166	29332	27316	25482	23466	30250	26400	36	8250	500	20900	50	1	7193273	1888	10.57	1.01	12	7.33	2484.00	26086.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.73	N	236200	500	35 억		298609	N	N	0	N	00	N
3	20240123	111018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	-1350	5	-4.91	12624563750	480587	16.41	26950	27350	25350	35750	19250	27500	26268.69	4.15	0	-2712	31166	29332	27316	25482	23466	30250	26400	36	8250	500	20900	50	1	7193273	1881	10.53	1.00	12	6.68	2484.00	26086.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.73	N	236200	500	35 억		298609	N	N	0	N	00	N
4	20240123	101019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26100	-1400	5	-5.09	11463248800	435951	14.89	26950	27350	25350	35750	19250	27500	26294.42	4.15	0	-8584	31166	29332	27316	25482	23466	30250	26400	36	8250	500	20900	50	1	7193273	1877	10.51	1.00	12	6.06	2484.00	26086.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.73	N	236200	500	35 억		298609	N	N	0	N	00	N
5	20240123	091019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25900	-1600	5	-5.82	4079852200	155592	5.31	26950	27300	25450	35750	19250	27500	26220.33	4.15	0	-4985	31166	29332	27316	25482	23466	30250	26400	36	8250	500	20900	50	1	7193273	1863	10.43	0.99	12	2.16	2484.00	26086.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.73	N	236200	500	35 억		298609	N	N	0	N	00	N
6	20240119	161012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24450	650	2	2.73	9227102500	379677	73.91	24000	24750	23500	30900	16700	23800	24302.31	4.78	0	-46838	25533	24666	23133	22266	20733	25100	22700	36	7100	500	18080	50	1	7193273	1759	9.84	0.94	12	5.28	2484.00	26086.00	26000	20230503	-5.96	19020	20231024	28.55	24750	-1.21	20240119	20250	20.74	20240105	26000	-5.96	20230503	19020	28.55	20231024	2.50	N	236200	500	35 억		343486	N	N	0	N	00	N
7	20240119	151015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24350	550	2	2.31	9008323700	370704	72.16	24000	24750	23500	30900	16700	23800	24300.58	4.78	0	-45587	25533	24666	23133	22266	20733	25100	22700	36	7100	500	18080	50	1	7193273	1752	9.80	0.93	12	5.15	2484.00	26086.00	26000	20230503	-6.35	19020	20231024	28.02	24750	-1.62	20240119	20250	20.25	20240105	26000	-6.35	20230503	19020	28.02	20231024	2.50	N	236200	500	35 억		343486	N	N	0	N	00	N
8	20240119	141013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24100	300	2	1.26	8472914900	348693	67.88	24000	24750	23500	30900	16700	23800	24299.07	4.78	0	-42121	25533	24666	23133	22266	20733	25100	22700	36	7100	500	18080	50	1	7193273	1734	9.70	0.92	12	4.85	2484.00	26086.00	26000	20230503	-7.31	19020	20231024	26.71	24750	-2.63	20240119	20250	19.01	20240105	26000	-7.31	20230503	19020	26.71	20231024	2.50	N	236200	500	35 억		343486	N	N	0	N	00	N
9	20240119	131013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	600	2	2.52	7811667350	321445	62.57	24000	24750	23500	30900	16700	23800	24301.72	4.78	0	-34383	25533	24666	23133	22266	20733	25100	22700	36	7100	500	18080	50	1	7193273	1755	9.82	0.94	12	4.47	2484.00	26086.00	26000	20230503	-6.15	19020	20231024	28.29	24750	-1.41	20240119	20250	20.49	20240105	26000	-6.15	20230503	19020	28.29	20231024	2.50	N	236200	500	35 억		343486	N	N	0	N	00	N
10	20240119	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	600	2	2.52	5702308800	235637	45.87	24000	24600	23500	30900	16700	23800	24199.55	4.78	0	-6642	25533	24666	23133	22266	20733	25100	22700	36	7100	500	18080	50	1	7193273	1755	9.82	0.94	12	3.28	2484.00	26086.00	26000	20230503	-6.15	19020	20231024	28.29	24600	-0.81	20240119	20250	20.49	20240105	26000	-6.15	20230503	19020	28.29	20231024	2.50	N	236200	500	35 억		343486	N	N	0	N	00	N
11	20240119	111016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24550	750	2	3.15	4988217950	206376	40.17	24000	24600	23500	30900	16700	23800	24170.53	4.78	0	-3231	25533	24666	23133	22266	20733	25100	22700	36	7100	500	18080	50	1	7193273	1766	9.88	0.94	12	2.87	2484.00	26086.00	26000	20230503	-5.58	19020	20231024	29.07	24600	-0.20	20240119	20250	21.23	20240105	26000	-5.58	20230503	19020	29.07	20231024	2.50	N	236200	500	35 억		343486	N	N	0	N	00	N
12	20240119	101020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	600	2	2.52	4074019800	169026	32.90	24000	24600	23500	30900	16700	23800	24102.92	4.78	0	-3670	25533	24666	23133	22266	20733	25100	22700	36	7100	500	18080	50	1	7193273	1755	9.82	0.94	12	2.35	2484.00	26086.00	26000	20230503	-6.15	19020	20231024	28.29	24600	-0.81	20240119	20250	20.49	20240105	26000	-6.15	20230503	19020	28.29	20231024	2.50	N	236200	500	35 억		343486	N	N	0	N	00	N
13	20240119	091014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	0	3	0.00	1400051550	58170	11.32	24000	24400	23800	30900	16700	23800	24068.27	4.78	0	-8812	25533	24666	23133	22266	20733	25100	22700	36	7100	500	18080	50	1	7193273	1712	9.58	0.91	12	0.81	2484.00	26086.00	26000	20230503	-8.46	19020	20231024	25.13	24400	-2.46	20240119	20250	17.53	20240105	26000	-8.46	20230503	19020	25.13	20231024	2.50	N	236200	500	35 억		343486	N	N	0	N	00	N
14	20240118	161011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	2050	2	9.43	11991482100	511714	442.15	21800	24000	21600	28250	15250	21750	23433.23	4.05	0	62381	22750	22250	21950	21450	21150	22100	21300	36	6500	500	16530	50	1	7193273	1712	9.58	0.91	12	7.11	2484.00	26086.00	26050	20230112	-8.64	19020	20231024	25.13	24000	-0.83	20240118	20250	17.53	20240105	26000	-8.46	20230503	19020	25.13	20231024	2.51	N	236200	500	35 억		291178	N	N	0	N	00	N
15	20240118	151012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	2050	2	9.43	11623020900	496228	428.77	21800	24000	21600	28250	15250	21750	23422.76	4.05	0	61638	22750	22250	21950	21450	21150	22100	21300	36	6500	500	16530	50	1	7193273	1712	9.58	0.91	12	6.90	2484.00	26086.00	26050	20230112	-8.64	19020	20231024	25.13	24000	-0.83	20240118	20250	17.53	20240105	26000	-8.46	20230503	19020	25.13	20231024	2.51	N	236200	500	35 억		291178	N	N	0	N	00	N
16	20240118	141013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	1850	2	8.51	10674143300	456256	394.23	21800	24000	21600	28250	15250	21750	23395.09	4.05	0	66370	22750	22250	21950	21450	21150	22100	21300	36	6500	500	16530	50	1	7193273	1698	9.50	0.90	12	6.34	2484.00	26086.00	26050	20230112	-9.40	19020	20231024	24.08	24000	-1.67	20240118	20250	16.54	20240105	26000	-9.23	20230503	19020	24.08	20231024	2.51	N	236200	500	35 억		291178	N	N	0	N	00	N
17	20240118	131010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	1850	2	8.51	9253940750	395817	342.01	21800	24000	21600	28250	15250	21750	23379.36	4.05	0	49538	22750	22250	21950	21450	21150	22100	21300	36	6500	500	16530	50	1	7193273	1698	9.50	0.90	12	5.50	2484.00	26086.00	26050	20230112	-9.40	19020	20231024	24.08	24000	-1.67	20240118	20250	16.54	20240105	26000	-9.23	20230503	19020	24.08	20231024	2.51	N	236200	500	35 억		291178	N	N	0	N	00	N
18	20240118	121014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	1650	2	7.59	8570482350	366909	317.03	21800	24000	21600	28250	15250	21750	23358.63	4.05	0	45663	22750	22250	21950	21450	21150	22100	21300	36	6500	500	16530	50	1	7193273	1683	9.42	0.90	12	5.10	2484.00	26086.00	26050	20230112	-10.17	19020	20231024	23.03	24000	-2.50	20240118	20250	15.56	20240105	26000	-10.00	20230503	19020	23.03	20231024	2.51	N	236200	500	35 억		291178	N	N	0	N	00	N
19	20240118	111014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	2050	2	9.43	6746311000	290141	250.70	21800	23950	21600	28250	15250	21750	23251.86	4.05	0	32985	22750	22250	21950	21450	21150	22100	21300	36	6500	500	16530	50	1	7193273	1712	9.58	0.91	12	4.03	2484.00	26086.00	26050	20230112	-8.64	19020	20231024	25.13	23950	-0.63	20240118	20250	17.53	20240105	26000	-8.46	20230503	19020	25.13	20231024	2.51	N	236200	500	35 억		291178	N	N	0	N	00	N
20	20240118	101008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	1300	2	5.98	2330043400	103240	89.21	21800	23050	21600	28250	15250	21750	22569.23	4.05	0	17074	22750	22250	21950	21450	21150	22100	21300	36	6500	500	16530	50	1	7193273	1658	9.28	0.88	12	1.44	2484.00	26086.00	26050	20230112	-11.52	19020	20231024	21.19	23250	-0.86	20240109	20250	13.83	20240105	26000	-11.35	20230503	19020	21.19	20231024	2.51	N	236200	500	35 억		291178	N	N	0	N	00	N
21	20240118	091010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22350	600	2	2.76	605816800	27328	23.61	21800	22550	21600	28250	15250	21750	22168.43	4.05	0	-1563	22750	22250	21950	21450	21150	22100	21300	36	6500	500	16530	50	1	7193273	1608	9.00	0.86	12	0.38	2484.00	26086.00	26050	20230112	-14.20	19020	20231024	17.51	23250	-3.87	20240109	20250	10.37	20240105	26000	-14.04	20230503	19020	17.51	20231024	2.51	N	236200	500	35 억		291178	N	N	0	N	00	N
22	20240117	161008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21750	0	3	0.00	2541821550	115505	149.62	21950	22450	21650	28250	15250	21750	22007.14	4.33	0	-19007	22650	22200	21750	21300	20850	21975	21075	36	6500	500	16530	50	1	7193273	1565	8.76	0.83	12	1.61	2484.00	26086.00	26050	20230112	-16.51	19020	20231024	14.35	23250	-6.45	20240109	20250	7.41	20240105	26000	-16.35	20230503	19020	14.35	20231024	2.64	N	236200	500	35 억		311348	N	N	0	N	00	N
23	20240117	151011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21700	-50	5	-0.23	2456087350	111556	144.50	21950	22450	21650	28250	15250	21750	22017.35	4.33	0	-17018	22650	22200	21750	21300	20850	21975	21075	36	6500	500	16530	50	1	7193273	1561	8.74	0.83	12	1.55	2484.00	26086.00	26050	20230112	-16.70	19020	20231024	14.09	23250	-6.67	20240109	20250	7.16	20240105	26000	-16.54	20230503	19020	14.09	20231024	2.64	N	236200	500	35 억		311348	N	N	0	N	00	N
24	20240117	141008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21850	100	2	0.46	2275621900	103258	133.75	21950	22450	21700	28250	15250	21750	22039.05	4.33	0	-12374	22650	22200	21750	21300	20850	21975	21075	36	6500	500	16530	50	1	7193273	1572	8.80	0.84	12	1.44	2484.00	26086.00	26050	20230112	-16.12	19020	20231024	14.88	23250	-6.02	20240109	20250	7.90	20240105	26000	-15.96	20230503	19020	14.88	20231024	2.64	N	236200	500	35 억		311348	N	N	0	N	00	N
25	20240117	131008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21850	100	2	0.46	2050071850	92908	120.35	21950	22450	21750	28250	15250	21750	22066.63	4.33	0	-6531	22650	22200	21750	21300	20850	21975	21075	36	6500	500	16530	50	1	7193273	1572	8.80	0.84	12	1.29	2484.00	26086.00	26050	20230112	-16.12	19020	20231024	14.88	23250	-6.02	20240109	20250	7.90	20240105	26000	-15.96	20230503	19020	14.88	20231024	2.64	N	236200	500	35 억		311348	N	N	0	N	00	N
26	20240117	121011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22000	250	2	1.15	1792366100	81135	105.10	21950	22450	21850	28250	15250	21750	22092.42	4.33	0	-5117	22650	22200	21750	21300	20850	21975	21075	36	6500	500	16530	50	1	7193273	1583	8.86	0.84	12	1.13	2484.00	26086.00	26050	20230112	-15.55	19020	20231024	15.67	23250	-5.38	20240109	20250	8.64	20240105	26000	-15.38	20230503	19020	15.67	20231024	2.64	N	236200	500	35 억		311348	N	N	0	N	00	N
27	20240117	111011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22200	450	2	2.07	1478675250	66967	86.74	21950	22450	21850	28250	15250	21750	22082.14	4.33	0	981	22650	22200	21750	21300	20850	21975	21075	36	6500	500	16530	50	1	7193273	1597	8.94	0.85	12	0.93	2484.00	26086.00	26050	20230112	-14.78	19020	20231024	16.72	23250	-4.52	20240109	20250	9.63	20240105	26000	-14.62	20230503	19020	16.72	20231024	2.64	N	236200	500	35 억		311348	N	N	0	N	00	N
28	20240117	101007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22000	250	2	1.15	1294081500	58611	75.92	21950	22450	21850	28250	15250	21750	22080.85	4.33	0	1694	22650	22200	21750	21300	20850	21975	21075	36	6500	500	16530	50	1	7193273	1583	8.86	0.84	12	0.81	2484.00	26086.00	26050	20230112	-15.55	19020	20231024	15.67	23250	-5.38	20240109	20250	8.64	20240105	26000	-15.38	20230503	19020	15.67	20231024	2.64	N	236200	500	35 억		311348	N	N	0	N	00	N
29	20240117	091011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22050	300	2	1.38	217937650	9900	12.82	21950	22150	21850	28250	15250	21750	22022.15	4.33	0	2025	22650	22200	21750	21300	20850	21975	21075	36	6500	500	16530	50	1	7193273	1586	8.88	0.85	12	0.14	2484.00	26086.00	26050	20230112	-15.36	19020	20231024	15.93	23250	-5.16	20240109	20250	8.89	20240105	26000	-15.19	20230503	19020	15.93	20231024	2.64	N	236200	500	35 억		311348	N	N	0	N	00	N
30	20240116	161006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21750	-50	5	-0.23	1670930800	76895	140.21	21800	22200	21300	28300	15300	21800	21729.95	4.44	0	-8622	22566	22182	21866	21482	21166	22025	21325	36	6500	500	16560	50	1	7193273	1565	8.76	0.83	12	1.07	2484.00	26086.00	26050	20230112	-16.51	19020	20231024	14.35	23250	-6.45	20240109	20250	7.41	20240105	26000	-16.35	20230503	19020	14.35	20231024	2.79	N	236200	500	35 억		319097	N	N	0	N	00	N
31	20240116	151004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21650	-150	5	-0.69	1562523650	71912	131.13	21800	22200	21300	28300	15300	21800	21728.27	4.44	0	-6120	22566	22182	21866	21482	21166	22025	21325	36	6500	500	16560	50	1	7193273	1557	8.72	0.83	12	1.00	2484.00	26086.00	26050	20230112	-16.89	19020	20231024	13.83	23250	-6.88	20240109	20250	6.91	20240105	26000	-16.73	20230503	19020	13.83	20231024	2.79	N	236200	500	35 억		319097	N	N	0	N	00	N
32	20240116	141007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21700	-100	5	-0.46	1367288950	62917	114.73	21800	22200	21300	28300	15300	21800	21731.63	4.44	0	-5963	22566	22182	21866	21482	21166	22025	21325	36	6500	500	16560	50	1	7193273	1561	8.74	0.83	12	0.87	2484.00	26086.00	26050	20230112	-16.70	19020	20231024	14.09	23250	-6.67	20240109	20250	7.16	20240105	26000	-16.54	20230503	19020	14.09	20231024	2.79	N	236200	500	35 억		319097	N	N	0	N	00	N
33	20240116	131009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21650	-150	5	-0.69	1225296950	56346	102.74	21800	22200	21300	28300	15300	21800	21745.94	4.44	0	-6454	22566	22182	21866	21482	21166	22025	21325	36	6500	500	16560	50	1	7193273	1557	8.72	0.83	12	0.78	2484.00	26086.00	26050	20230112	-16.89	19020	20231024	13.83	23250	-6.88	20240109	20250	6.91	20240105	26000	-16.73	20230503	19020	13.83	20231024	2.79	N	236200	500	35 억		319097	N	N	0	N	00	N
34	20240116	121006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21950	150	2	0.69	1111427050	51107	93.19	21800	22200	21300	28300	15300	21800	21747.06	4.44	0	-4991	22566	22182	21866	21482	21166	22025	21325	36	6500	500	16560	50	1	7193273	1579	8.84	0.84	12	0.71	2484.00	26086.00	26050	20230112	-15.74	19020	20231024	15.40	23250	-5.59	20240109	20250	8.40	20240105	26000	-15.58	20230503	19020	15.40	20231024	2.79	N	236200	500	35 억		319097	N	N	0	N	00	N
35	20240116	111005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21450	-350	5	-1.61	451949100	20985	38.27	21800	22000	21300	28300	15300	21800	21536.77	4.44	0	5998	22566	22182	21866	21482	21166	22025	21325	36	6500	500	16560	50	1	7193273	1543	8.64	0.82	12	0.29	2484.00	26086.00	26050	20230112	-17.66	19020	20231024	12.78	23250	-7.74	20240109	20250	5.93	20240105	26000	-17.50	20230503	19020	12.78	20231024	2.79	N	236200	500	35 억		319097	N	N	0	N	00	N
36	20240116	101004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21500	-300	5	-1.38	342972000	15901	28.99	21800	22000	21300	28300	15300	21800	21569.21	4.44	0	4636	22566	22182	21866	21482	21166	22025	21325	36	6500	500	16560	50	1	7193273	1547	8.66	0.82	12	0.22	2484.00	26086.00	26050	20230112	-17.47	19020	20231024	13.04	23250	-7.53	20240109	20250	6.17	20240105	26000	-17.31	20230503	19020	13.04	20231024	2.79	N	236200	500	35 억		319097	N	N	0	N	00	N
37	20240116	091003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22000	200	2	0.92	24556300	1125	2.05	21800	22000	21800	28300	15300	21800	21827.82	4.44	0	116	22566	22182	21866	21482	21166	22025	21325	36	6500	500	16560	50	1	7193273	1583	8.86	0.84	12	0.02	2484.00	26086.00	26050	20230112	-15.55	19020	20231024	15.67	23250	-5.38	20240109	20250	8.64	20240105	26000	-15.38	20230503	19020	15.67	20231024	2.79	N	236200	500	35 억		319097	N	N	0	N	00	N
38	20240115	161003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21800	-300	5	-1.36	1196532600	54698	121.93	22100	22250	21550	28700	15500	22100	21875.69	4.42	0	1434	22900	22500	22100	21700	21300	22300	21500	36	6600	500	16790	50	1	7193273	1568	8.78	0.84	12	0.76	2484.00	26086.00	26050	20230112	-16.31	19020	20231024	14.62	23250	-6.24	20240109	20250	7.65	20240105	26000	-16.15	20230503	19020	14.62	20231024	2.68	N	236200	500	35 억		318105	N	N	0	N	00	N
39	20240115	151004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21800	-300	5	-1.36	1168701450	53421	119.08	22100	22250	21550	28700	15500	22100	21877.19	4.42	0	1757	22900	22500	22100	21700	21300	22300	21500	36	6600	500	16790	50	1	7193273	1568	8.78	0.84	12	0.74	2484.00	26086.00	26050	20230112	-16.31	19020	20231024	14.62	23250	-6.24	20240109	20250	7.65	20240105	26000	-16.15	20230503	19020	14.62	20231024	2.68	N	236200	500	35 억		318105	N	N	0	N	00	N
40	20240115	141003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21900	-200	5	-0.90	1086481100	49650	110.68	22100	22250	21550	28700	15500	22100	21882.80	4.42	0	3258	22900	22500	22100	21700	21300	22300	21500	36	6600	500	16790	50	1	7193273	1575	8.82	0.84	12	0.69	2484.00	26086.00	26050	20230112	-15.93	19020	20231024	15.14	23250	-5.81	20240109	20250	8.15	20240105	26000	-15.77	20230503	19020	15.14	20231024	2.68	N	236200	500	35 억		318105	N	N	0	N	00	N
41	20240115	131001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22000	-100	5	-0.45	1028835750	47018	104.81	22100	22250	21550	28700	15500	22100	21881.74	4.42	0	4751	22900	22500	22100	21700	21300	22300	21500	36	6600	500	16790	50	1	7193273	1583	8.86	0.84	12	0.65	2484.00	26086.00	26050	20230112	-15.55	19020	20231024	15.67	23250	-5.38	20240109	20250	8.64	20240105	26000	-15.38	20230503	19020	15.67	20231024	2.68	N	236200	500	35 억		318105	N	N	0	N	00	N
42	20240115	121002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22000	-100	5	-0.45	992948750	45390	101.18	22100	22250	21550	28700	15500	22100	21875.94	4.42	0	5519	22900	22500	22100	21700	21300	22300	21500	36	6600	500	16790	50	1	7193273	1583	8.86	0.84	12	0.63	2484.00	26086.00	26050	20230112	-15.55	19020	20231024	15.67	23250	-5.38	20240109	20250	8.64	20240105	26000	-15.38	20230503	19020	15.67	20231024	2.68	N	236200	500	35 억		318105	N	N	0	N	00	N
43	20240115	111002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22150	50	2	0.23	916415050	41909	93.42	22100	22250	21550	28700	15500	22100	21866.78	4.42	0	6081	22900	22500	22100	21700	21300	22300	21500	36	6600	500	16790	50	1	7193273	1593	8.92	0.85	12	0.58	2484.00	26086.00	26050	20230112	-14.97	19020	20231024	16.46	23250	-4.73	20240109	20250	9.38	20240105	26000	-14.81	20230503	19020	16.46	20231024	2.68	N	236200	500	35 억		318105	N	N	0	N	00	N
44	20240115	100959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22000	-100	5	-0.45	630010850	28935	64.50	22100	22150	21550	28700	15500	22100	21773.31	4.42	0	4962	22900	22500	22100	21700	21300	22300	21500	36	6600	500	16790	50	1	7193273	1583	8.86	0.84	12	0.40	2484.00	26086.00	26050	20230112	-15.55	19020	20231024	15.67	23250	-5.38	20240109	20250	8.64	20240105	26000	-15.38	20230503	19020	15.67	20231024	2.68	N	236200	500	35 억		318105	N	N	0	N	00	N
45	20240115	091001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21700	-400	5	-1.81	169225450	7800	17.39	22100	22100	21600	28700	15500	22100	21695.57	4.42	0	2022	22900	22500	22100	21700	21300	22300	21500	36	6600	500	16790	50	1	7193273	1561	8.74	0.83	12	0.11	2484.00	26086.00	26050	20230112	-16.70	19020	20231024	14.09	23250	-6.67	20240109	20250	7.16	20240105	26000	-16.54	20230503	19020	14.09	20231024	2.68	N	236200	500	35 억		318105	N	N	0	N	00	N
46	20240112	161013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22100	-300	5	-1.34	986766750	44722	33.94	22400	22500	21700	29100	15700	22400	22064.41	4.47	0	-4933	23133	22766	22233	21866	21333	22950	22050	36	6700	500	17020	50	1	7193273	1590	8.90	0.85	12	0.62	2484.00	26086.00	26050	20230112	-15.16	19020	20231024	16.19	23250	-4.95	20240109	20250	9.14	20240105	26050	-15.16	20230112	19020	16.19	20231024	2.80	N	236200	500	35 억		321191	N	N	0	N	00	N
47	20240112	151000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21950	-450	5	-2.01	868993400	39359	29.87	22400	22500	21700	29100	15700	22400	22078.65	4.47	0	-5039	23133	22766	22233	21866	21333	22950	22050	36	6700	500	17020	50	1	7193273	1579	8.84	0.84	12	0.55	2484.00	26086.00	26050	20230112	-15.74	19020	20231024	15.40	23250	-5.59	20240109	20250	8.40	20240105	26050	-15.74	20230112	19020	15.40	20231024	2.80	N	236200	500	35 억		321191	N	N	0	N	00	N
48	20240112	140959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21850	-550	5	-2.46	785242950	35546	26.98	22400	22500	21700	29100	15700	22400	22090.89	4.47	0	-3947	23133	22766	22233	21866	21333	22950	22050	36	6700	500	17020	50	1	7193273	1572	8.80	0.84	12	0.49	2484.00	26086.00	26050	20230112	-16.12	19020	20231024	14.88	23250	-6.02	20240109	20250	7.90	20240105	26050	-16.12	20230112	19020	14.88	20231024	2.80	N	236200	500	35 억		321191	N	N	0	N	00	N
49	20240112	130955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22050	-350	5	-1.56	600546250	27105	20.57	22400	22500	21850	29100	15700	22400	22156.29	4.47	0	-4972	23133	22766	22233	21866	21333	22950	22050	36	6700	500	17020	50	1	7193273	1586	8.88	0.85	12	0.38	2484.00	26086.00	26050	20230112	-15.36	19020	20231024	15.93	23250	-5.16	20240109	20250	8.89	20240105	26050	-15.36	20230112	19020	15.93	20231024	2.80	N	236200	500	35 억		321191	N	N	0	N	00	N
50	20240112	120959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22250	-150	5	-0.67	537205100	24242	18.40	22400	22500	21850	29100	15700	22400	22160.10	4.47	0	-4009	23133	22766	22233	21866	21333	22950	22050	36	6700	500	17020	50	1	7193273	1601	8.96	0.85	12	0.34	2484.00	26086.00	26050	20230112	-14.59	19020	20231024	16.98	23250	-4.30	20240109	20250	9.88	20240105	26050	-14.59	20230112	19020	16.98	20231024	2.80	N	236200	500	35 억		321191	N	N	0	N	00	N
51	20240112	110954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22100	-300	5	-1.34	500713400	22594	17.15	22400	22500	21850	29100	15700	22400	22161.34	4.47	0	-3158	23133	22766	22233	21866	21333	22950	22050	36	6700	500	17020	50	1	7193273	1590	8.90	0.85	12	0.31	2484.00	26086.00	26050	20230112	-15.16	19020	20231024	16.19	23250	-4.95	20240109	20250	9.14	20240105	26050	-15.16	20230112	19020	16.19	20231024	2.80	N	236200	500	35 억		321191	N	N	0	N	00	N
52	20240112	100954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22000	-400	5	-1.79	425649200	19201	14.57	22400	22500	21850	29100	15700	22400	22168.07	4.47	0	-2959	23133	22766	22233	21866	21333	22950	22050	36	6700	500	17020	50	1	7193273	1583	8.86	0.84	12	0.27	2484.00	26086.00	26050	20230112	-15.55	19020	20231024	15.67	23250	-5.38	20240109	20250	8.64	20240105	26050	-15.55	20230112	19020	15.67	20231024	2.80	N	236200	500	35 억		321191	N	N	0	N	00	N
53	20240112	090957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22100	-300	5	-1.34	158793150	7113	5.40	22400	22500	22100	29100	15700	22400	22324.36	4.47	0	-1648	23133	22766	22233	21866	21333	22950	22050	36	6700	500	17020	50	1	7193273	1590	8.90	0.85	12	0.10	2484.00	26086.00	26050	20230112	-15.16	19020	20231024	16.19	23250	-4.95	20240109	20250	9.14	20240105	26050	-15.16	20230112	19020	16.19	20231024	2.80	N	236200	500	35 억		321191	N	N	0	N	00	N
54	20240111	160950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22400	700	2	3.23	2921786850	131254	78.58	21900	22600	21700	28200	15200	21700	22259.29	4.37	0	4757	23433	22566	22033	21166	20633	22300	20900	36	6500	500	16490	50	1	7193273	1611	9.02	0.86	12	1.82	2484.00	26086.00	26050	20230112	-14.01	19020	20231024	17.77	23250	-3.66	20240109	20250	10.62	20240105	26050	-14.01	20230112	19020	17.77	20231024	2.13	N	236200	500	35 억		314488	N	N	0	N	00	N
55	20240111	150956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22400	700	2	3.23	2718580550	122127	73.11	21900	22600	21700	28200	15200	21700	22260.27	4.37	0	2844	23433	22566	22033	21166	20633	22300	20900	36	6500	500	16490	50	1	7193273	1611	9.02	0.86	12	1.70	2484.00	26086.00	26050	20230112	-14.01	19020	20231024	17.77	23250	-3.66	20240109	20250	10.62	20240105	26050	-14.01	20230112	19020	17.77	20231024	2.13	N	236200	500	35 억		314488	N	N	0	N	00	N
56	20240111	140954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	800	2	3.69	2245280450	101037	60.49	21900	22550	21700	28200	15200	21700	22222.36	4.37	0	3207	23433	22566	22033	21166	20633	22300	20900	36	6500	500	16490	50	1	7193273	1618	9.06	0.86	12	1.40	2484.00	26086.00	26050	20230112	-13.63	19020	20231024	18.30	23250	-3.23	20240109	20250	11.11	20240105	26050	-13.63	20230112	19020	18.30	20231024	2.13	N	236200	500	35 억		314488	N	N	0	N	00	N
57	20240111	130951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22150	450	2	2.07	1840398750	82997	49.69	21900	22450	21700	28200	15200	21700	22174.28	4.37	0	-1752	23433	22566	22033	21166	20633	22300	20900	36	6500	500	16490	50	1	7193273	1593	8.92	0.85	12	1.15	2484.00	26086.00	26050	20230112	-14.97	19020	20231024	16.46	23250	-4.73	20240109	20250	9.38	20240105	26050	-14.97	20230112	19020	16.46	20231024	2.13	N	236200	500	35 억		314488	N	N	0	N	00	N
58	20240111	120952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22200	500	2	2.30	1677977250	75682	45.31	21900	22450	21700	28200	15200	21700	22171.42	4.37	0	-3652	23433	22566	22033	21166	20633	22300	20900	36	6500	500	16490	50	1	7193273	1597	8.94	0.85	12	1.05	2484.00	26086.00	26050	20230112	-14.78	19020	20231024	16.72	23250	-4.52	20240109	20250	9.63	20240105	26050	-14.78	20230112	19020	16.72	20231024	2.13	N	236200	500	35 억		314488	N	N	0	N	00	N
59	20240111	110953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22300	600	2	2.76	1582181950	71372	42.73	21900	22450	21700	28200	15200	21700	22168.10	4.37	0	-3379	23433	22566	22033	21166	20633	22300	20900	36	6500	500	16490	50	1	7193273	1604	8.98	0.85	12	0.99	2484.00	26086.00	26050	20230112	-14.40	19020	20231024	17.25	23250	-4.09	20240109	20250	10.12	20240105	26050	-14.40	20230112	19020	17.25	20231024	2.13	N	236200	500	35 억		314488	N	N	0	N	00	N
60	20240111	100952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22400	700	2	3.23	1243956050	56207	33.65	21900	22450	21700	28200	15200	21700	22131.69	4.37	0	783	23433	22566	22033	21166	20633	22300	20900	36	6500	500	16490	50	1	7193273	1611	9.02	0.86	12	0.78	2484.00	26086.00	26050	20230112	-14.01	19020	20231024	17.77	23250	-3.66	20240109	20250	10.62	20240105	26050	-14.01	20230112	19020	17.77	20231024	2.13	N	236200	500	35 억		314488	N	N	0	N	00	N
61	20240111	090952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21800	100	2	0.46	316301700	14423	8.63	21900	22050	21700	28200	15200	21700	21930.37	4.37	0	-3232	23433	22566	22033	21166	20633	22300	20900	36	6500	500	16490	50	1	7193273	1568	8.78	0.84	12	0.20	2484.00	26086.00	26050	20230112	-16.31	19020	20231024	14.62	23250	-6.24	20240109	20250	7.65	20240105	26050	-16.31	20230112	19020	14.62	20231024	2.13	N	236200	500	35 억		314488	N	N	0	N	00	N
62	20240110	160948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21700	-1150	5	-5.03	3653828750	166178	26.98	22900	22900	21500	29700	16000	22850	21987.56	4.64	0	-28655	24616	23732	22366	21482	20116	24175	21925	36	6850	500	17360	50	1	7193273	1561	8.74	0.83	12	2.31	2484.00	26086.00	26050	20230112	-16.70	19020	20231024	14.09	23250	-6.67	20240109	20250	7.16	20240105	26050	-16.70	20230112	19020	14.09	20231024	2.15	N	236200	500	35 억		333799	N	N	0	N	00	N
63	20240110	150951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21700	-1150	5	-5.03	3502582100	159195	25.85	22900	22900	21500	29700	16000	22850	22001.83	4.64	0	-27136	24616	23732	22366	21482	20116	24175	21925	36	6850	500	17360	50	1	7193273	1561	8.74	0.83	12	2.21	2484.00	26086.00	26050	20230112	-16.70	19020	20231024	14.09	23250	-6.67	20240109	20250	7.16	20240105	26050	-16.70	20230112	19020	14.09	20231024	2.15	N	236200	500	35 억		333799	N	N	0	N	00	N
64	20240110	140953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21700	-1150	5	-5.03	3302858650	149991	24.35	22900	22900	21500	29700	16000	22850	22020.38	4.64	0	-21691	24616	23732	22366	21482	20116	24175	21925	36	6850	500	17360	50	1	7193273	1561	8.74	0.83	12	2.09	2484.00	26086.00	26050	20230112	-16.70	19020	20231024	14.09	23250	-6.67	20240109	20250	7.16	20240105	26050	-16.70	20230112	19020	14.09	20231024	2.15	N	236200	500	35 억		333799	N	N	0	N	00	N
65	20240110	130949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21750	-1100	5	-4.81	2762148400	124978	20.29	22900	22900	21650	29700	16000	22850	22101.08	4.64	0	-22798	24616	23732	22366	21482	20116	24175	21925	36	6850	500	17360	50	1	7193273	1565	8.76	0.83	12	1.74	2484.00	26086.00	26050	20230112	-16.51	19020	20231024	14.35	23250	-6.45	20240109	20250	7.41	20240105	26050	-16.51	20230112	19020	14.35	20231024	2.15	N	236200	500	35 억		333799	N	N	0	N	00	N
66	20240110	120951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21950	-900	5	-3.94	2374846050	107180	17.40	22900	22900	21800	29700	16000	22850	22157.55	4.64	0	-19769	24616	23732	22366	21482	20116	24175	21925	36	6850	500	17360	50	1	7193273	1579	8.84	0.84	12	1.49	2484.00	26086.00	26050	20230112	-15.74	19020	20231024	15.40	23250	-5.59	20240109	20250	8.40	20240105	26050	-15.74	20230112	19020	15.40	20231024	2.15	N	236200	500	35 억		333799	N	N	0	N	00	N
67	20240110	110950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22000	-850	5	-3.72	2083714350	93881	15.24	22900	22900	21850	29700	16000	22850	22195.27	4.64	0	-11374	24616	23732	22366	21482	20116	24175	21925	36	6850	500	17360	50	1	7193273	1583	8.86	0.84	12	1.31	2484.00	26086.00	26050	20230112	-15.55	19020	20231024	15.67	23250	-5.38	20240109	20250	8.64	20240105	26050	-15.55	20230112	19020	15.67	20231024	2.15	N	236200	500	35 억		333799	N	N	0	N	00	N
68	20240110	100949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21950	-900	5	-3.94	1758035250	79038	12.83	22900	22900	21950	29700	16000	22850	22242.91	4.64	0	-10674	24616	23732	22366	21482	20116	24175	21925	36	6850	500	17360	50	1	7193273	1579	8.84	0.84	12	1.10	2484.00	26086.00	26050	20230112	-15.74	19020	20231024	15.40	23250	-5.59	20240109	20250	8.40	20240105	26050	-15.74	20230112	19020	15.40	20231024	2.15	N	236200	500	35 억		333799	N	N	0	N	00	N
69	20240110	090949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22300	-550	5	-2.41	902622800	40370	6.55	22900	22900	22100	29700	16000	22850	22358.75	4.64	0	-4935	24616	23732	22366	21482	20116	24175	21925	36	6850	500	17360	50	1	7193273	1604	8.98	0.85	12	0.56	2484.00	26086.00	26050	20230112	-14.40	19020	20231024	17.25	23250	-4.09	20240109	20250	10.12	20240105	26050	-14.40	20230112	19020	17.25	20231024	2.15	N	236200	500	35 억		333799	N	N	0	N	00	N
70	20240109	160946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22850	2350	2	11.46	13672637350	613921	4711.60	21000	23250	21000	26650	14350	20500	22269.33	4.59	0	18421	20666	20582	20416	20332	20166	20625	20375	36	6150	500	15580	50	1	7193273	1644	9.20	0.88	12	8.53	2484.00	26086.00	26050	20230112	-12.28	19020	20231024	20.14	23250	-1.72	20240109	20250	12.84	20240105	26050	-12.28	20230112	19020	20.14	20231024	2.10	N	236200	500	35 억		330148	N	N	0	N	00	N
71	20240109	150948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22600	2100	2	10.24	12973517100	583318	4476.73	21000	23250	21000	26650	14350	20500	22240.90	4.59	0	18409	20666	20582	20416	20332	20166	20625	20375	36	6150	500	15580	50	1	7193273	1626	9.10	0.87	12	8.11	2484.00	26086.00	26050	20230112	-13.24	19020	20231024	18.82	23250	-2.80	20240109	20250	11.60	20240105	26050	-13.24	20230112	19020	18.82	20231024	2.10	N	236200	500	35 억		330148	N	N	0	N	00	N
72	20240109	140947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22300	1800	2	8.78	11718548000	527411	4047.67	21000	23250	21000	26650	14350	20500	22219.01	4.59	0	26519	20666	20582	20416	20332	20166	20625	20375	36	6150	500	15580	50	1	7193273	1604	8.98	0.85	12	7.33	2484.00	26086.00	26050	20230112	-14.40	19020	20231024	17.25	23250	-4.09	20240109	20250	10.12	20240105	26050	-14.40	20230112	19020	17.25	20231024	2.10	N	236200	500	35 억		330148	N	N	0	N	00	N
73	20240109	130947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22100	1600	2	7.80	8347904000	378480	2904.68	21000	23050	21000	26650	14350	20500	22056.39	4.59	0	20337	20666	20582	20416	20332	20166	20625	20375	36	6150	500	15580	50	1	7193273	1590	8.90	0.85	12	5.26	2484.00	26086.00	26050	20230112	-15.16	19020	20231024	16.19	23050	-4.12	20240109	20250	9.14	20240105	26050	-15.16	20230112	19020	16.19	20231024	2.10	N	236200	500	35 억		330148	N	N	0	N	00	N
74	20240109	120955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22150	1650	2	8.05	3775436600	174443	1338.78	21000	22200	21000	26650	14350	20500	21642.81	4.59	0	7637	20666	20582	20416	20332	20166	20625	20375	36	6150	500	15580	50	1	7193273	1593	8.92	0.85	12	2.43	2484.00	26086.00	26050	20230112	-14.97	19020	20231024	16.46	22200	-0.23	20240109	20250	9.38	20240105	26050	-14.97	20230112	19020	16.46	20231024	2.10	N	236200	500	35 억		330148	N	N	0	N	00	N
75	20240109	110950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21700	1200	2	5.85	2682231100	124646	956.61	21000	21950	21000	26650	14350	20500	21518.79	4.59	0	-3186	20666	20582	20416	20332	20166	20625	20375	36	6150	500	15580	50	1	7193273	1561	8.74	0.83	12	1.73	2484.00	26086.00	26050	20230112	-16.70	19020	20231024	14.09	21950	-1.14	20240109	20250	7.16	20240105	26050	-16.70	20230112	19020	14.09	20231024	2.10	N	236200	500	35 억		330148	N	N	0	N	00	N
76	20240109	100948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21500	1000	2	4.88	2264630300	105363	808.62	21000	21950	21000	26650	14350	20500	21493.60	4.59	0	-7690	20666	20582	20416	20332	20166	20625	20375	36	6150	500	15580	50	1	7193273	1547	8.66	0.82	12	1.46	2484.00	26086.00	26050	20230112	-17.47	19020	20231024	13.04	21950	-2.05	20240109	20250	6.17	20240105	26050	-17.47	20230112	19020	13.04	20231024	2.10	N	236200	500	35 억		330148	N	N	0	N	00	N
77	20240109	090948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21250	750	2	3.66	737072050	34702	266.32	21000	21700	21000	26650	14350	20500	21240.05	4.59	0	-2318	20666	20582	20416	20332	20166	20625	20375	36	6150	500	15580	50	1	7193273	1529	8.55	0.81	12	0.48	2484.00	26086.00	26050	20230112	-18.43	19020	20231024	11.72	21700	-2.07	20240109	20250	4.94	20240105	26050	-18.43	20230112	19020	11.72	20231024	2.10	N	236200	500	35 억		330148	N	N	0	N	00	N
78	20240108	160946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20500	100	2	0.49	258165050	12654	56.43	20350	20500	20250	26500	14300	20400	20401.84	4.58	-676	786	20766	20582	20416	20232	20066	20500	20150	36	6100	500	15500	50	1	7193273	1475	8.25	0.79	12	0.18	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	20900	-1.91	20240102	20250	1.23	20240108	26050	-21.31	20230112	19020	7.78	20231024	2.08	N	236200	500	35 억		329362	N	N	0	N	00	N
79	20240108	150947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20450	50	2	0.25	221836050	10881	48.52	20350	20500	20250	26500	14300	20400	20387.47	4.58	-676	665	20766	20582	20416	20232	20066	20500	20150	36	6100	500	15500	50	1	7193273	1471	8.23	0.78	12	0.15	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	20900	-2.15	20240102	20250	0.99	20240108	26050	-21.50	20230112	19020	7.52	20231024	2.08	N	236200	500	35 억		329362	N	N	0	N	00	N
80	20240108	140946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20400	0	3	0.00	189551800	9298	41.46	20350	20500	20250	26500	14300	20400	20386.30	4.58	-676	853	20766	20582	20416	20232	20066	20500	20150	36	6100	500	15500	50	1	7193273	1467	8.21	0.78	12	0.13	2484.00	26086.00	26050	20230112	-21.69	19020	20231024	7.26	20900	-2.39	20240102	20250	0.74	20240108	26050	-21.69	20230112	19020	7.26	20231024	2.08	N	236200	500	35 억		329362	N	N	0	N	00	N
81	20240108	130946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20450	50	2	0.25	167784750	8231	36.70	20350	20500	20250	26500	14300	20400	20384.49	4.58	-676	1422	20766	20582	20416	20232	20066	20500	20150	36	6100	500	15500	50	1	7193273	1471	8.23	0.78	12	0.11	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	20900	-2.15	20240102	20250	0.99	20240108	26050	-21.50	20230112	19020	7.52	20231024	2.08	N	236200	500	35 억		329362	N	N	0	N	00	N
82	20240108	120947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20450	50	2	0.25	156195900	7662	34.17	20350	20500	20250	26500	14300	20400	20385.79	4.58	-676	1377	20766	20582	20416	20232	20066	20500	20150	36	6100	500	15500	50	1	7193273	1471	8.23	0.78	12	0.11	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	20900	-2.15	20240102	20250	0.99	20240108	26050	-21.50	20230112	19020	7.52	20231024	2.08	N	236200	500	35 억		329362	N	N	0	N	00	N
83	20240108	110948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20450	50	2	0.25	126839000	6227	27.77	20350	20500	20250	26500	14300	20400	20369.20	4.58	-676	1184	20766	20582	20416	20232	20066	20500	20150	36	6100	500	15500	50	1	7193273	1471	8.23	0.78	12	0.09	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	20900	-2.15	20240102	20250	0.99	20240108	26050	-21.50	20230112	19020	7.52	20231024	2.08	N	236200	500	35 억		329362	N	N	0	N	00	N
84	20240108	100948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20450	50	2	0.25	78835400	3873	17.27	20350	20500	20250	26500	14300	20400	20355.13	4.58	-676	979	20766	20582	20416	20232	20066	20500	20150	36	6100	500	15500	50	1	7193273	1471	8.23	0.78	12	0.05	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	20900	-2.15	20240102	20250	0.99	20240108	26050	-21.50	20230112	19020	7.52	20231024	2.08	N	236200	500	35 억		329362	N	N	0	N	00	N
85	20240108	090945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20350	-50	5	-0.25	15277650	752	3.35	20350	20350	20250	26500	14300	20400	20316.02	4.58	-676	-246	20766	20582	20416	20232	20066	20500	20150	36	6100	500	15500	50	1	7193273	1464	8.19	0.78	12	0.01	2484.00	26086.00	26050	20230112	-21.88	19020	20231024	6.99	20900	-2.63	20240102	20250	0.49	20240108	26050	-21.88	20230112	19020	6.99	20231024	2.08	N	236200	500	35 억		329362	N	N	0	N	00	N
86	20240105	160945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20400	-200	5	-0.97	456953100	22395	169.63	20500	20600	20250	26750	14450	20600	20404.26	4.60	0	-493	20900	20750	20600	20450	20300	20750	20450	36	6150	500	15650	50	1	7193273	1467	8.21	0.78	12	0.31	2484.00	26086.00	26050	20230112	-21.69	19020	20231024	7.26	20900	-2.39	20240102	20250	0.74	20240105	26050	-21.69	20230112	19020	7.26	20231024	2.09	N	236200	500	35 억		330874	N	N	0	N	00	N
87	20240105	150946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20350	-250	5	-1.21	423630000	20757	157.23	20500	20600	20250	26750	14450	20600	20409.02	4.60	0	237	20900	20750	20600	20450	20300	20750	20450	36	6150	500	15650	50	1	7193273	1464	8.19	0.78	12	0.29	2484.00	26086.00	26050	20230112	-21.88	19020	20231024	6.99	20900	-2.63	20240102	20250	0.49	20240105	26050	-21.88	20230112	19020	6.99	20231024	2.09	N	236200	500	35 억		330874	N	N	0	N	00	N
88	20240105	140943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20300	-300	5	-1.46	353466450	17307	131.09	20500	20600	20250	26750	14450	20600	20423.32	4.60	0	1083	20900	20750	20600	20450	20300	20750	20450	36	6150	500	15650	50	1	7193273	1460	8.17	0.78	12	0.24	2484.00	26086.00	26050	20230112	-22.07	19020	20231024	6.73	20900	-2.87	20240102	20250	0.25	20240105	26050	-22.07	20230112	19020	6.73	20231024	2.09	N	236200	500	35 억		330874	N	N	0	N	00	N
89	20240105	130945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20500	-100	5	-0.49	223091050	10910	82.64	20500	20600	20400	26750	14450	20600	20448.31	4.60	0	1979	20900	20750	20600	20450	20300	20750	20450	36	6150	500	15650	50	1	7193273	1475	8.25	0.79	12	0.15	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	20900	-1.91	20240102	20400	0.49	20240105	26050	-21.31	20230112	19020	7.78	20231024	2.09	N	236200	500	35 억		330874	N	N	0	N	00	N
90	20240105	120945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20450	-150	5	-0.73	207513700	10149	76.87	20500	20600	20400	26750	14450	20600	20446.71	4.60	0	2472	20900	20750	20600	20450	20300	20750	20450	36	6150	500	15650	50	1	7193273	1471	8.23	0.78	12	0.14	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	20900	-2.15	20240102	20400	0.25	20240105	26050	-21.50	20230112	19020	7.52	20231024	2.09	N	236200	500	35 억		330874	N	N	0	N	00	N
91	20240105	110943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20550	-50	5	-0.24	179150700	8764	66.38	20500	20600	20400	26750	14450	20600	20441.66	4.60	0	2934	20900	20750	20600	20450	20300	20750	20450	36	6150	500	15650	50	1	7193273	1478	8.27	0.79	12	0.12	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	20900	-1.67	20240102	20400	0.74	20240105	26050	-21.11	20230112	19020	8.04	20231024	2.09	N	236200	500	35 억		330874	N	N	0	N	00	N
92	20240105	100946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20450	-150	5	-0.73	60667400	2961	22.43	20500	20600	20450	26750	14450	20600	20488.82	4.60	0	501	20900	20750	20600	20450	20300	20750	20450	36	6150	500	15650	50	1	7193273	1471	8.23	0.78	12	0.04	2484.00	26086.00	26050	20230112	-21.50	19020	20231024	7.52	20900	-2.15	20240102	20450	0.00	20240105	26050	-21.50	20230112	19020	7.52	20231024	2.09	N	236200	500	35 억		330874	N	N	0	N	00	N
93	20240105	090943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	0	3	0.00	9892100	481	3.64	20500	20600	20500	26750	14450	20600	20565.70	4.60	0	0	20900	20750	20600	20450	20300	20750	20450	36	6150	500	15650	50	1	7193273	1482	8.29	0.79	12	0.01	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20450	0.73	20240103	26050	-20.92	20230112	19020	8.31	20231024	2.09	N	236200	500	35 억		330874	N	N	0	N	00	N
94	20240104	160940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	-150	5	-0.72	267094650	13002	100.55	20600	20750	20450	26950	14550	20750	20542.58	4.63	0	-2115	21016	20882	20666	20532	20316	20775	20425	36	6200	500	15770	50	1	7193273	1482	8.29	0.79	12	0.18	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20450	0.73	20240104	26050	-20.92	20230112	19020	8.31	20231024	2.10	N	236200	500	35 억		332792	N	N	0	N	00	N
95	20240104	150942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20500	-250	5	-1.20	252531300	12294	95.07	20600	20750	20450	26950	14550	20750	20541.02	4.63	0	-2064	21016	20882	20666	20532	20316	20775	20425	36	6200	500	15770	50	1	7193273	1475	8.25	0.79	12	0.17	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	20900	-1.91	20240102	20450	0.24	20240104	26050	-21.31	20230112	19020	7.78	20231024	2.10	N	236200	500	35 억		332792	N	N	0	N	00	N
96	20240104	140943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20500	-250	5	-1.20	218009200	10610	82.05	20600	20750	20450	26950	14550	20750	20547.52	4.63	0	-2003	21016	20882	20666	20532	20316	20775	20425	36	6200	500	15770	50	1	7193273	1475	8.25	0.79	12	0.15	2484.00	26086.00	26050	20230112	-21.31	19020	20231024	7.78	20900	-1.91	20240102	20450	0.24	20240104	26050	-21.31	20230112	19020	7.78	20231024	2.10	N	236200	500	35 억		332792	N	N	0	N	00	N
97	20240104	130942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	-150	5	-0.72	164304150	7988	61.77	20600	20750	20450	26950	14550	20750	20568.87	4.63	0	-2166	21016	20882	20666	20532	20316	20775	20425	36	6200	500	15770	50	1	7193273	1482	8.29	0.79	12	0.11	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20450	0.73	20240104	26050	-20.92	20230112	19020	8.31	20231024	2.10	N	236200	500	35 억		332792	N	N	0	N	00	N
98	20240104	120940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20550	-200	5	-0.96	152362950	7407	57.28	20600	20750	20500	26950	14550	20750	20570.13	4.63	0	-1925	21016	20882	20666	20532	20316	20775	20425	36	6200	500	15770	50	1	7193273	1478	8.27	0.79	12	0.10	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	20900	-1.67	20240102	20450	0.49	20240103	26050	-21.11	20230112	19020	8.04	20231024	2.10	N	236200	500	35 억		332792	N	N	0	N	00	N
99	20240104	110940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	-150	5	-0.72	97774550	4748	36.72	20600	20750	20500	26950	14550	20750	20592.79	4.63	0	-1537	21016	20882	20666	20532	20316	20775	20425	36	6200	500	15770	50	1	7193273	1482	8.29	0.79	12	0.07	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20450	0.73	20240103	26050	-20.92	20230112	19020	8.31	20231024	2.10	N	236200	500	35 억		332792	N	N	0	N	00	N
100	20240104	100939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20650	-100	5	-0.48	58973600	2862	22.13	20600	20750	20550	26950	14550	20750	20605.73	4.63	0	-274	21016	20882	20666	20532	20316	20775	20425	36	6200	500	15770	50	1	7193273	1485	8.31	0.79	12	0.04	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	20900	-1.20	20240102	20450	0.98	20240103	26050	-20.73	20230112	19020	8.57	20231024	2.10	N	236200	500	35 억		332792	N	N	0	N	00	N
101	20240104	090943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	-150	5	-0.72	13084000	635	4.91	20600	20750	20600	26950	14550	20750	20604.72	4.63	0	-240	21016	20882	20666	20532	20316	20775	20425	36	6200	500	15770	50	1	7193273	1482	8.29	0.79	12	0.01	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20450	0.73	20240103	26050	-20.92	20230112	19020	8.31	20231024	2.10	N	236200	500	35 억		332792	N	N	0	N	00	N
102	20240103	160939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20750	-50	5	-0.24	265947300	12921	42.55	20800	20800	20450	27000	14600	20800	20581.97	4.59	0	2798	21133	20966	20733	20566	20333	20850	20450	36	6200	500	15800	50	1	7193273	1493	8.35	0.80	12	0.18	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	20900	-0.72	20240102	20450	1.47	20240103	26050	-20.35	20230112	19020	9.10	20231024	2.11	N	236200	500	35 억		330064	N	N	0	N	00	N
103	20240103	150936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20750	-50	5	-0.24	261487950	12706	41.84	20800	20800	20450	27000	14600	20800	20579.88	4.59	0	2760	21133	20966	20733	20566	20333	20850	20450	36	6200	500	15800	50	1	7193273	1493	8.35	0.80	12	0.18	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	20900	-0.72	20240102	20450	1.47	20240103	26050	-20.35	20230112	19020	9.10	20231024	2.11	N	236200	500	35 억		330064	N	N	0	N	00	N
104	20240103	140934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	-200	5	-0.96	214809250	10446	34.40	20800	20800	20450	27000	14600	20800	20563.78	4.59	0	717	21133	20966	20733	20566	20333	20850	20450	36	6200	500	15800	50	1	7193273	1482	8.29	0.79	12	0.15	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20450	0.73	20240103	26050	-20.92	20230112	19020	8.31	20231024	2.11	N	236200	500	35 억		330064	N	N	0	N	00	N
105	20240103	130937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20550	-250	5	-1.20	186019000	9048	29.79	20800	20800	20450	27000	14600	20800	20559.13	4.59	0	439	21133	20966	20733	20566	20333	20850	20450	36	6200	500	15800	50	1	7193273	1478	8.27	0.79	12	0.13	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	20900	-1.67	20240102	20450	0.49	20240103	26050	-21.11	20230112	19020	8.04	20231024	2.11	N	236200	500	35 억		330064	N	N	0	N	00	N
106	20240103	120940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20550	-250	5	-1.20	173042200	8417	27.72	20800	20800	20450	27000	14600	20800	20558.66	4.59	0	306	21133	20966	20733	20566	20333	20850	20450	36	6200	500	15800	50	1	7193273	1478	8.27	0.79	12	0.12	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	20900	-1.67	20240102	20450	0.49	20240103	26050	-21.11	20230112	19020	8.04	20231024	2.11	N	236200	500	35 억		330064	N	N	0	N	00	N
107	20240103	110935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	-200	5	-0.96	149604150	7279	23.97	20800	20800	20450	27000	14600	20800	20552.84	4.59	0	238	21133	20966	20733	20566	20333	20850	20450	36	6200	500	15800	50	1	7193273	1482	8.29	0.79	12	0.10	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20450	0.73	20240103	26050	-20.92	20230112	19020	8.31	20231024	2.11	N	236200	500	35 억		330064	N	N	0	N	00	N
108	20240103	100936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	-200	5	-0.96	69358900	3366	11.08	20800	20800	20550	27000	14600	20800	20605.73	4.59	0	796	21133	20966	20733	20566	20333	20850	20450	36	6200	500	15800	50	1	7193273	1482	8.29	0.79	12	0.05	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20500	0.49	20240102	26050	-20.92	20230112	19020	8.31	20231024	2.11	N	236200	500	35 억		330064	N	N	0	N	00	N
109	20240103	090936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20550	-250	5	-1.20	9965750	484	1.59	20800	20800	20550	27000	14600	20800	20590.39	4.59	0	127	21133	20966	20733	20566	20333	20850	20450	36	6200	500	15800	50	1	7193273	1478	8.27	0.79	12	0.01	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	20900	-1.67	20240102	20500	0.24	20240102	26050	-21.11	20230112	19020	8.04	20231024	2.11	N	236200	500	35 억		330064	N	N	0	N	00	N
110	20240102	160934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20800	-50	5	-0.24	627963900	30366	192.17	20900	20900	20500	27100	14600	20850	20679.80	4.42	0	12162	21116	20982	20766	20632	20416	21050	20700	36	6250	500	15840	50	1	7193273	1496	8.37	0.80	12	0.42	2484.00	26086.00	26050	20230112	-20.15	19020	20231024	9.36	20900	-0.48	20240102	20500	1.46	20240102	26050	-20.15	20230112	19020	9.36	20231024	2.10	N	236200	500	35 억		317902	N	N	0	N	00	N
111	20240102	150933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20750	-100	5	-0.48	592392850	28655	181.34	20900	20900	20500	27100	14600	20850	20673.28	4.42	0	12006	21116	20982	20766	20632	20416	21050	20700	36	6250	500	15840	50	1	7193273	1493	8.35	0.80	12	0.40	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	20900	-0.72	20240102	20500	1.22	20240102	26050	-20.35	20230112	19020	9.10	20231024	2.10	N	236200	500	35 억		317902	N	N	0	N	00	N
112	20240102	140935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20750	-100	5	-0.48	479703600	23222	146.96	20900	20900	20500	27100	14600	20850	20657.29	4.42	0	9792	21116	20982	20766	20632	20416	21050	20700	36	6250	500	15840	50	1	7193273	1493	8.35	0.80	12	0.32	2484.00	26086.00	26050	20230112	-20.35	19020	20231024	9.10	20900	-0.72	20240102	20500	1.22	20240102	26050	-20.35	20230112	19020	9.10	20231024	2.10	N	236200	500	35 억		317902	N	N	0	N	00	N
113	20240102	130929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20700	-150	5	-0.72	326548400	15841	100.25	20900	20900	20500	27100	14600	20850	20614.13	4.42	0	4058	21116	20982	20766	20632	20416	21050	20700	36	6250	500	15840	50	1	7193273	1489	8.33	0.79	12	0.22	2484.00	26086.00	26050	20230112	-20.54	19020	20231024	8.83	20900	-0.96	20240102	20500	0.98	20240102	26050	-20.54	20230112	19020	8.83	20231024	2.10	N	236200	500	35 억		317902	N	N	0	N	00	N
114	20240102	120927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20600	-250	5	-1.20	192147850	9320	58.98	20900	20900	20500	27100	14600	20850	20616.72	4.42	0	2562	21116	20982	20766	20632	20416	21050	20700	36	6250	500	15840	50	1	7193273	1482	8.29	0.79	12	0.13	2484.00	26086.00	26050	20230112	-20.92	19020	20231024	8.31	20900	-1.44	20240102	20500	0.49	20240102	26050	-20.92	20230112	19020	8.31	20231024	2.10	N	236200	500	35 억		317902	N	N	0	N	00	N
115	20240102	110927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20550	-300	5	-1.44	102868550	4988	31.57	20900	20900	20500	27100	14600	20850	20623.21	4.42	0	19	21116	20982	20766	20632	20416	21050	20700	36	6250	500	15840	50	1	7193273	1478	8.27	0.79	12	0.07	2484.00	26086.00	26050	20230112	-21.11	19020	20231024	8.04	20900	-1.67	20240102	20500	0.24	20240102	26050	-21.11	20230112	19020	8.04	20231024	2.10	N	236200	500	35 억		317902	N	N	0	N	00	N
116	20240102	100919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20650	-200	5	-0.96	24773400	1192	7.54	20900	20900	20650	27100	14600	20850	20783.05	4.42	0	-703	21116	20982	20766	20632	20416	21050	20700	36	6250	500	15840	50	1	7193273	1485	8.31	0.79	12	0.02	2484.00	26086.00	26050	20230112	-20.73	19020	20231024	8.57	20900	-1.20	20240102	20650	0.00	20240102	26050	-20.73	20230112	19020	8.57	20231024	2.10	N	236200	500	35 억		317902	N	N	0	N	00	N
117	20240102	090907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	20850	0	3	0.00	0	0	0.00	0	0	0	27100	14600	20850	0.00	4.42	0	0	21116	20982	20766	20632	20416	21050	20700	36	6250	500	15840	50	1	7193273	1500	8.39	0.80	12	0.00	2484.00	26086.00	26050	20230112	-19.96	19020	20231024	9.62	0	0.00	0	0	0.00	0	26050	-19.96	20230112	19020	9.62	20231024	2.10	N	236200	500	35 억		317902	N	N	0	N	00	N