KissMeData/307180/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	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	85	2	2.72	729573890	223884	267.85	3130	3400	3010	4065	2195	3130	3258.71	0.54	0	23239	3330	3230	3150	3050	2970	3190	3010	26	935	100	2190	5	1	25822191	830	39.21	4.83	12	0.87	82.00	666.00	4885	20230801	-34.19	2725	20230228	17.98	3635	-11.55	20240103	3010	6.81	20240123	4885	-34.19	20230801	2725	17.98	20230228	0.04	N	307180	100	25 억		140304	N	N	0	N	00	N
3	20240123	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	130	2	4.15	411595095	124488	148.93	3130	3400	3130	4065	2195	3130	3306.30	0.54	0	-6979	3330	3230	3150	3050	2970	3190	3010	26	935	100	2190	5	1	25822191	842	39.76	4.89	12	0.48	82.00	666.00	4885	20230801	-33.27	2725	20230228	19.63	3635	-10.32	20240103	3070	6.19	20240122	4885	-33.27	20230801	2725	19.63	20230228	0.04	N	307180	100	25 억		140304	N	N	0	N	00	N
4	20240123	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	200	2	6.39	274921230	83549	99.95	3130	3400	3130	4065	2195	3130	3290.54	0.54	0	-16572	3330	3230	3150	3050	2970	3190	3010	26	935	100	2190	5	1	25822191	860	40.61	5.00	12	0.32	82.00	666.00	4885	20230801	-31.83	2725	20230228	22.20	3635	-8.39	20240103	3070	8.47	20240122	4885	-31.83	20230801	2725	22.20	20230228	0.04	N	307180	100	25 억		140304	N	N	0	N	00	N
5	20240123	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	25	2	0.80	24197295	7660	9.16	3130	3190	3130	4065	2195	3130	3158.92	0.54	0	-4784	3330	3230	3150	3050	2970	3190	3010	26	935	100	2190	5	1	25822191	815	38.48	4.74	12	0.03	82.00	666.00	4885	20230801	-35.41	2725	20230228	15.78	3635	-13.20	20240103	3070	2.77	20240122	4885	-35.41	20230801	2725	15.78	20230228	0.04	N	307180	100	25 억		140304	N	N	0	N	00	N
6	20240119	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	20	2	0.63	182023355	57008	100.91	3190	3240	3165	4125	2225	3175	3192.94	0.45	0	5283	3331	3252	3211	3132	3091	3232	3112	26	950	100	2220	5	1	25822191	825	38.96	4.80	12	0.22	82.00	666.00	4885	20230801	-34.60	2725	20230228	17.25	3635	-12.10	20240103	3165	0.95	20240119	4885	-34.60	20230801	2725	17.25	20230228	0.05	N	307180	100	25 억		116231	N	N	0	N	00	N
7	20240119	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	60	2	1.89	174519640	54655	96.74	3190	3240	3165	4125	2225	3175	3193.11	0.45	0	5249	3331	3252	3211	3132	3091	3232	3112	26	950	100	2220	5	1	25822191	835	39.45	4.86	12	0.21	82.00	666.00	4885	20230801	-33.78	2725	20230228	18.72	3635	-11.00	20240103	3165	2.21	20240119	4885	-33.78	20230801	2725	18.72	20230228	0.05	N	307180	100	25 억		116231	N	N	0	N	00	N
8	20240119	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	10	2	0.31	151651405	47459	84.01	3190	3240	3175	4125	2225	3175	3195.42	0.45	0	6431	3331	3252	3211	3132	3091	3232	3112	26	950	100	2220	5	1	25822191	822	38.84	4.78	12	0.18	82.00	666.00	4885	20230801	-34.80	2725	20230228	16.88	3635	-12.38	20240103	3170	0.47	20240118	4885	-34.80	20230801	2725	16.88	20230228	0.05	N	307180	100	25 억		116231	N	N	0	N	00	N
9	20240119	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	20	2	0.63	89862045	28047	49.65	3190	3240	3180	4125	2225	3175	3203.98	0.45	0	9448	3331	3252	3211	3132	3091	3232	3112	26	950	100	2220	5	1	25822191	825	38.96	4.80	12	0.11	82.00	666.00	4885	20230801	-34.60	2725	20230228	17.25	3635	-12.10	20240103	3170	0.79	20240118	4885	-34.60	20230801	2725	17.25	20230228	0.05	N	307180	100	25 억		116231	N	N	0	N	00	N
10	20240119	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	5	2	0.16	86481945	26987	47.77	3190	3240	3180	4125	2225	3175	3204.58	0.45	0	9865	3331	3252	3211	3132	3091	3232	3112	26	950	100	2220	5	1	25822191	821	38.78	4.77	12	0.10	82.00	666.00	4885	20230801	-34.90	2725	20230228	16.70	3635	-12.52	20240103	3170	0.32	20240118	4885	-34.90	20230801	2725	16.70	20230228	0.05	N	307180	100	25 억		116231	N	N	0	N	00	N
11	20240119	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	15	2	0.47	72706595	22665	40.12	3190	3240	3190	4125	2225	3175	3207.88	0.45	0	8867	3331	3252	3211	3132	3091	3232	3112	26	950	100	2220	5	1	25822191	824	38.90	4.79	12	0.09	82.00	666.00	4885	20230801	-34.70	2725	20230228	17.06	3635	-12.24	20240103	3170	0.63	20240118	4885	-34.70	20230801	2725	17.06	20230228	0.05	N	307180	100	25 억		116231	N	N	0	N	00	N
12	20240119	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	50	2	1.57	46481975	14465	25.60	3190	3240	3190	4125	2225	3175	3213.41	0.45	0	8071	3331	3252	3211	3132	3091	3232	3112	26	950	100	2220	5	1	25822191	833	39.33	4.84	12	0.06	82.00	666.00	4885	20230801	-33.98	2725	20230228	18.35	3635	-11.28	20240103	3170	1.74	20240118	4885	-33.98	20230801	2725	18.35	20230228	0.05	N	307180	100	25 억		116231	N	N	0	N	00	N
13	20240119	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	45	2	1.42	6626370	2056	3.64	3190	3240	3190	4125	2225	3175	3222.94	0.45	0	-56	3331	3252	3211	3132	3091	3232	3112	26	950	100	2220	5	1	25822191	831	39.27	4.83	12	0.01	82.00	666.00	4885	20230801	-34.08	2725	20230228	18.17	3635	-11.42	20240103	3170	1.58	20240118	4885	-34.08	20230801	2725	18.17	20230228	0.05	N	307180	100	25 억		116231	N	N	0	N	00	N
14	20240118	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-60	5	-1.85	181526335	56495	49.74	3200	3290	3170	4205	2265	3235	3213.12	0.44	0	2772	3478	3356	3278	3156	3078	3317	3117	26	970	100	2260	5	1	25822191	820	38.72	4.77	12	0.22	82.00	666.00	4885	20230801	-35.01	2725	20230228	16.51	3635	-12.65	20240103	3170	0.16	20240118	4885	-35.01	20230801	2725	16.51	20230228	0.05	N	307180	100	25 억		113124	N	N	0	N	00	N
15	20240118	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-50	5	-1.55	178818755	55643	48.98	3200	3290	3170	4205	2265	3235	3213.66	0.44	0	2788	3478	3356	3278	3156	3078	3317	3117	26	970	100	2260	5	1	25822191	822	38.84	4.78	12	0.22	82.00	666.00	4885	20230801	-34.80	2725	20230228	16.88	3635	-12.38	20240103	3170	0.47	20240118	4885	-34.80	20230801	2725	16.88	20230228	0.05	N	307180	100	25 억		113124	N	N	0	N	00	N
16	20240118	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-50	5	-1.55	154727285	48072	42.32	3200	3290	3170	4205	2265	3235	3218.64	0.44	0	603	3478	3356	3278	3156	3078	3317	3117	26	970	100	2260	5	1	25822191	822	38.84	4.78	12	0.19	82.00	666.00	4885	20230801	-34.80	2725	20230228	16.88	3635	-12.38	20240103	3170	0.47	20240118	4885	-34.80	20230801	2725	16.88	20230228	0.05	N	307180	100	25 억		113124	N	N	0	N	00	N
17	20240118	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	-20	5	-0.62	80248005	24750	21.79	3200	3290	3200	4205	2265	3235	3242.36	0.44	0	563	3478	3356	3278	3156	3078	3317	3117	26	970	100	2260	5	1	25822191	830	39.21	4.83	12	0.10	82.00	666.00	4885	20230801	-34.19	2725	20230228	17.98	3635	-11.55	20240103	3200	0.47	20240118	4885	-34.19	20230801	2725	17.98	20230228	0.05	N	307180	100	25 억		113124	N	N	0	N	00	N
18	20240118	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-10	5	-0.31	56998640	17541	15.44	3200	3290	3200	4205	2265	3235	3249.49	0.44	0	562	3478	3356	3278	3156	3078	3317	3117	26	970	100	2260	5	1	25822191	833	39.33	4.84	12	0.07	82.00	666.00	4885	20230801	-33.98	2725	20230228	18.35	3635	-11.28	20240103	3200	0.78	20240118	4885	-33.98	20230801	2725	18.35	20230228	0.05	N	307180	100	25 억		113124	N	N	0	N	00	N
19	20240118	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	5	2	0.15	49043180	15078	13.27	3200	3290	3200	4205	2265	3235	3252.69	0.44	0	651	3478	3356	3278	3156	3078	3317	3117	26	970	100	2260	5	1	25822191	837	39.51	4.86	12	0.06	82.00	666.00	4885	20230801	-33.67	2725	20230228	18.90	3635	-10.87	20240103	3200	1.25	20240118	4885	-33.67	20230801	2725	18.90	20230228	0.05	N	307180	100	25 억		113124	N	N	0	N	00	N
20	20240118	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	55	2	1.70	25930515	7993	7.04	3200	3290	3200	4205	2265	3235	3244.21	0.44	0	534	3478	3356	3278	3156	3078	3317	3117	26	970	100	2260	5	1	25822191	850	40.12	4.94	12	0.03	82.00	666.00	4885	20230801	-32.65	2725	20230228	20.73	3635	-9.49	20240103	3200	2.81	20240118	4885	-32.65	20230801	2725	20.73	20230228	0.05	N	307180	100	25 억		113124	N	N	0	N	00	N
21	20240118	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-10	5	-0.31	4357650	1355	1.19	3200	3265	3200	4205	2265	3235	3215.25	0.44	0	-235	3478	3356	3278	3156	3078	3317	3117	26	970	100	2260	5	1	25822191	833	39.33	4.84	12	0.01	82.00	666.00	4885	20230801	-33.98	2725	20230228	18.35	3635	-11.28	20240103	3200	0.78	20240118	4885	-33.98	20230801	2725	18.35	20230228	0.05	N	307180	100	25 억		113124	N	N	0	N	00	N
22	20240117	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-130	5	-3.86	367762255	113369	108.38	3365	3400	3200	4370	2360	3365	3243.94	0.48	0	-20028	3525	3445	3400	3320	3275	3422	3297	26	1005	100	2350	5	1	25822191	835	39.45	4.86	12	0.44	82.00	666.00	4885	20230801	-33.78	2725	20230228	18.72	3635	-11.00	20240103	3200	1.09	20240117	4885	-33.78	20230801	2725	18.72	20230228	0.06	N	307180	100	25 억		123144	N	N	0	N	00	N
23	20240117	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-135	5	-4.01	360044360	110970	106.09	3365	3400	3200	4370	2360	3365	3244.52	0.48	0	-19742	3525	3445	3400	3320	3275	3422	3297	26	1005	100	2350	5	1	25822191	834	39.39	4.85	12	0.43	82.00	666.00	4885	20230801	-33.88	2725	20230228	18.53	3635	-11.14	20240103	3200	0.94	20240117	4885	-33.88	20230801	2725	18.53	20230228	0.06	N	307180	100	25 억		123144	N	N	0	N	00	N
24	20240117	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-130	5	-3.86	301791745	92892	88.81	3365	3400	3200	4370	2360	3365	3248.85	0.48	0	-21055	3525	3445	3400	3320	3275	3422	3297	26	1005	100	2350	5	1	25822191	835	39.45	4.86	12	0.36	82.00	666.00	4885	20230801	-33.78	2725	20230228	18.72	3635	-11.00	20240103	3200	1.09	20240117	4885	-33.78	20230801	2725	18.72	20230228	0.06	N	307180	100	25 억		123144	N	N	0	N	00	N
25	20240117	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-155	5	-4.61	277371965	85295	81.54	3365	3400	3205	4370	2360	3365	3251.91	0.48	0	-22439	3525	3445	3400	3320	3275	3422	3297	26	1005	100	2350	5	1	25822191	829	39.15	4.82	12	0.33	82.00	666.00	4885	20230801	-34.29	2725	20230228	17.80	3635	-11.69	20240103	3205	0.16	20240117	4885	-34.29	20230801	2725	17.80	20230228	0.06	N	307180	100	25 억		123144	N	N	0	N	00	N
26	20240117	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-145	5	-4.31	234832625	72053	68.88	3365	3400	3215	4370	2360	3365	3259.17	0.48	0	-21394	3525	3445	3400	3320	3275	3422	3297	26	1005	100	2350	5	1	25822191	831	39.27	4.83	12	0.28	82.00	666.00	4885	20230801	-34.08	2725	20230228	18.17	3635	-11.42	20240103	3215	0.16	20240117	4885	-34.08	20230801	2725	18.17	20230228	0.06	N	307180	100	25 억		123144	N	N	0	N	00	N
27	20240117	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-115	5	-3.42	136078505	41489	39.66	3365	3400	3230	4370	2360	3365	3279.87	0.48	0	-12241	3525	3445	3400	3320	3275	3422	3297	26	1005	100	2350	5	1	25822191	839	39.63	4.88	12	0.16	82.00	666.00	4885	20230801	-33.47	2725	20230228	19.27	3635	-10.59	20240103	3230	0.62	20240117	4885	-33.47	20230801	2725	19.27	20230228	0.06	N	307180	100	25 억		123144	N	N	0	N	00	N
28	20240117	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-75	5	-2.23	109103990	33210	31.75	3365	3400	3230	4370	2360	3365	3285.28	0.48	0	-10913	3525	3445	3400	3320	3275	3422	3297	26	1005	100	2350	5	1	25822191	850	40.12	4.94	12	0.13	82.00	666.00	4885	20230801	-32.65	2725	20230228	20.73	3635	-9.49	20240103	3230	1.86	20240117	4885	-32.65	20230801	2725	20.73	20230228	0.06	N	307180	100	25 억		123144	N	N	0	N	00	N
29	20240117	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-115	5	-3.42	46386965	14063	13.44	3365	3400	3250	4370	2360	3365	3298.51	0.48	0	-5053	3525	3445	3400	3320	3275	3422	3297	26	1005	100	2350	5	1	25822191	839	39.63	4.88	12	0.05	82.00	666.00	4885	20230801	-33.47	2725	20230228	19.27	3635	-10.59	20240103	3250	0.00	20240117	4885	-33.47	20230801	2725	19.27	20230228	0.06	N	307180	100	25 억		123144	N	N	0	N	00	N
30	20240116	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-15	5	-0.44	355004285	104420	63.09	3480	3480	3355	4390	2370	3380	3399.77	0.60	0	-31905	3656	3517	3441	3302	3226	3480	3265	26	1010	100	2360	5	1	25822191	869	41.04	5.05	12	0.40	82.00	666.00	4885	20230801	-31.12	2725	20230228	23.49	3635	-7.43	20240103	3315	1.51	20240103	4885	-31.12	20230801	2725	23.49	20230228	0.06	N	307180	100	25 억		154989	N	N	0	N	00	N
31	20240116	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-15	5	-0.44	350117650	102968	62.21	3480	3480	3355	4390	2370	3380	3400.26	0.60	0	-31493	3656	3517	3441	3302	3226	3480	3265	26	1010	100	2360	5	1	25822191	869	41.04	5.05	12	0.40	82.00	666.00	4885	20230801	-31.12	2725	20230228	23.49	3635	-7.43	20240103	3315	1.51	20240103	4885	-31.12	20230801	2725	23.49	20230228	0.06	N	307180	100	25 억		154989	N	N	0	N	00	N
32	20240116	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-20	5	-0.59	312670790	91821	55.48	3480	3480	3360	4390	2370	3380	3405.22	0.60	0	-24621	3656	3517	3441	3302	3226	3480	3265	26	1010	100	2360	5	1	25822191	868	40.98	5.05	12	0.36	82.00	666.00	4885	20230801	-31.22	2725	20230228	23.30	3635	-7.57	20240103	3315	1.36	20240103	4885	-31.22	20230801	2725	23.30	20230228	0.06	N	307180	100	25 억		154989	N	N	0	N	00	N
33	20240116	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-10	5	-0.30	300781710	88286	53.34	3480	3480	3360	4390	2370	3380	3406.90	0.60	0	-21899	3656	3517	3441	3302	3226	3480	3265	26	1010	100	2360	5	1	25822191	870	41.10	5.06	12	0.34	82.00	666.00	4885	20230801	-31.01	2725	20230228	23.67	3635	-7.29	20240103	3315	1.66	20240103	4885	-31.01	20230801	2725	23.67	20230228	0.06	N	307180	100	25 억		154989	N	N	0	N	00	N
34	20240116	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-15	5	-0.44	290702535	85295	51.54	3480	3480	3360	4390	2370	3380	3408.20	0.60	0	-19235	3656	3517	3441	3302	3226	3480	3265	26	1010	100	2360	5	1	25822191	869	41.04	5.05	12	0.33	82.00	666.00	4885	20230801	-31.12	2725	20230228	23.49	3635	-7.43	20240103	3315	1.51	20240103	4885	-31.12	20230801	2725	23.49	20230228	0.06	N	307180	100	25 억		154989	N	N	0	N	00	N
35	20240116	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-5	5	-0.15	263984900	77368	46.75	3480	3480	3360	4390	2370	3380	3412.07	0.60	0	-13586	3656	3517	3441	3302	3226	3480	3265	26	1010	100	2360	5	1	25822191	871	41.16	5.07	12	0.30	82.00	666.00	4885	20230801	-30.91	2725	20230228	23.85	3635	-7.15	20240103	3315	1.81	20240103	4885	-30.91	20230801	2725	23.85	20230228	0.06	N	307180	100	25 억		154989	N	N	0	N	00	N
36	20240116	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-10	5	-0.30	242085270	70868	42.82	3480	3480	3370	4390	2370	3380	3416.00	0.60	0	-11866	3656	3517	3441	3302	3226	3480	3265	26	1010	100	2360	5	1	25822191	870	41.10	5.06	12	0.27	82.00	666.00	4885	20230801	-31.01	2725	20230228	23.67	3635	-7.29	20240103	3315	1.66	20240103	4885	-31.01	20230801	2725	23.67	20230228	0.06	N	307180	100	25 억		154989	N	N	0	N	00	N
37	20240116	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	70	2	2.07	133986410	39051	23.60	3480	3480	3380	4390	2370	3380	3431.06	0.60	0	-7879	3656	3517	3441	3302	3226	3480	3265	26	1010	100	2360	5	1	25822191	891	42.07	5.18	12	0.15	82.00	666.00	4885	20230801	-29.38	2725	20230228	26.61	3635	-5.09	20240103	3315	4.07	20240103	4885	-29.38	20230801	2725	26.61	20230228	0.06	N	307180	100	25 억		154989	N	N	0	N	00	N
38	20240115	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	15	2	0.45	565585255	164207	216.24	3400	3580	3365	4370	2360	3365	3444.57	0.58	0	6375	3481	3422	3376	3317	3271	3400	3295	26	1005	100	2350	5	1	25822191	873	41.22	5.08	12	0.64	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.07	N	307180	100	25 억		149459	N	N	0	N	00	N
39	20240115	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	15	2	0.45	544815130	158060	208.14	3400	3580	3365	4370	2360	3365	3446.89	0.58	0	6249	3481	3422	3376	3317	3271	3400	3295	26	1005	100	2350	5	1	25822191	873	41.22	5.08	12	0.61	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.07	N	307180	100	25 억		149459	N	N	0	N	00	N
40	20240115	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	65	2	1.93	490675295	142108	187.14	3400	3580	3365	4370	2360	3365	3452.83	0.58	0	5601	3481	3422	3376	3317	3271	3400	3295	26	1005	100	2350	5	1	25822191	886	41.83	5.15	12	0.55	82.00	666.00	4885	20230801	-29.79	2725	20230228	25.87	3635	-5.64	20240103	3315	3.47	20240103	4885	-29.79	20230801	2725	25.87	20230228	0.07	N	307180	100	25 억		149459	N	N	0	N	00	N
41	20240115	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	55	2	1.63	446351430	129223	170.17	3400	3580	3365	4370	2360	3365	3454.12	0.58	0	7313	3481	3422	3376	3317	3271	3400	3295	26	1005	100	2350	5	1	25822191	883	41.71	5.14	12	0.50	82.00	666.00	4885	20230801	-29.99	2725	20230228	25.50	3635	-5.91	20240103	3315	3.17	20240103	4885	-29.99	20230801	2725	25.50	20230228	0.07	N	307180	100	25 억		149459	N	N	0	N	00	N
42	20240115	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	55	2	1.63	409953280	118569	156.14	3400	3580	3365	4370	2360	3365	3457.51	0.58	0	10518	3481	3422	3376	3317	3271	3400	3295	26	1005	100	2350	5	1	25822191	883	41.71	5.14	12	0.46	82.00	666.00	4885	20230801	-29.99	2725	20230228	25.50	3635	-5.91	20240103	3315	3.17	20240103	4885	-29.99	20230801	2725	25.50	20230228	0.07	N	307180	100	25 억		149459	N	N	0	N	00	N
43	20240115	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	60	2	1.78	391820155	113271	149.16	3400	3580	3365	4370	2360	3365	3459.14	0.58	0	11096	3481	3422	3376	3317	3271	3400	3295	26	1005	100	2350	5	1	25822191	884	41.77	5.14	12	0.44	82.00	666.00	4885	20230801	-29.89	2725	20230228	25.69	3635	-5.78	20240103	3315	3.32	20240103	4885	-29.89	20230801	2725	25.69	20230228	0.07	N	307180	100	25 억		149459	N	N	0	N	00	N
44	20240115	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	130	2	3.86	310096225	89258	117.54	3400	3580	3365	4370	2360	3365	3474.16	0.58	0	9754	3481	3422	3376	3317	3271	3400	3295	26	1005	100	2350	5	1	25822191	902	42.62	5.25	12	0.35	82.00	666.00	4885	20230801	-28.45	2725	20230228	28.26	3635	-3.85	20240103	3315	5.43	20240103	4885	-28.45	20230801	2725	28.26	20230228	0.07	N	307180	100	25 억		149459	N	N	0	N	00	N
45	20240115	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	45	2	1.34	132461695	38257	50.38	3400	3580	3365	4370	2360	3365	3462.42	0.58	0	-6051	3481	3422	3376	3317	3271	3400	3295	26	1005	100	2350	5	1	25822191	881	41.59	5.12	12	0.15	82.00	666.00	4885	20230801	-30.19	2725	20230228	25.14	3635	-6.19	20240103	3315	2.87	20240103	4885	-30.19	20230801	2725	25.14	20230228	0.07	N	307180	100	25 억		149459	N	N	0	N	00	N
46	20240112	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-50	5	-1.46	254995610	75938	133.79	3405	3435	3330	4435	2395	3415	3357.94	0.72	0	-33729	3498	3456	3408	3366	3318	3432	3342	26	1020	100	2390	5	1	25822191	869	41.04	5.05	12	0.29	82.00	666.00	4885	20230801	-31.12	2725	20230228	23.49	3635	-7.43	20240103	3315	1.51	20240103	4885	-31.12	20230801	2725	23.49	20230228	0.05	N	307180	100	25 억		184924	N	N	0	N	00	N
47	20240112	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-75	5	-2.20	253449030	75477	132.98	3405	3435	3330	4435	2395	3415	3357.96	0.72	0	-33647	3498	3456	3408	3366	3318	3432	3342	26	1020	100	2390	5	1	25822191	862	40.73	5.02	12	0.29	82.00	666.00	4885	20230801	-31.63	2725	20230228	22.57	3635	-8.12	20240103	3315	0.75	20240103	4885	-31.63	20230801	2725	22.57	20230228	0.05	N	307180	100	25 억		184924	N	N	0	N	00	N
48	20240112	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-65	5	-1.90	219233810	65225	114.91	3405	3435	3335	4435	2395	3415	3361.19	0.72	0	-32472	3498	3456	3408	3366	3318	3432	3342	26	1020	100	2390	5	1	25822191	865	40.85	5.03	12	0.25	82.00	666.00	4885	20230801	-31.42	2725	20230228	22.94	3635	-7.84	20240103	3315	1.06	20240103	4885	-31.42	20230801	2725	22.94	20230228	0.05	N	307180	100	25 억		184924	N	N	0	N	00	N
49	20240112	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-60	5	-1.76	135806335	40305	71.01	3405	3435	3355	4435	2395	3415	3369.47	0.72	0	-13717	3498	3456	3408	3366	3318	3432	3342	26	1020	100	2390	5	1	25822191	866	40.91	5.04	12	0.16	82.00	666.00	4885	20230801	-31.32	2725	20230228	23.12	3635	-7.70	20240103	3315	1.21	20240103	4885	-31.32	20230801	2725	23.12	20230228	0.05	N	307180	100	25 억		184924	N	N	0	N	00	N
50	20240112	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-40	5	-1.17	119193240	35375	62.32	3405	3435	3355	4435	2395	3415	3369.42	0.72	0	-11303	3498	3456	3408	3366	3318	3432	3342	26	1020	100	2390	5	1	25822191	871	41.16	5.07	12	0.14	82.00	666.00	4885	20230801	-30.91	2725	20230228	23.85	3635	-7.15	20240103	3315	1.81	20240103	4885	-30.91	20230801	2725	23.85	20230228	0.05	N	307180	100	25 억		184924	N	N	0	N	00	N
51	20240112	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-55	5	-1.61	82055395	24318	42.84	3405	3435	3355	4435	2395	3415	3374.27	0.72	0	-11105	3498	3456	3408	3366	3318	3432	3342	26	1020	100	2390	5	1	25822191	868	40.98	5.05	12	0.09	82.00	666.00	4885	20230801	-31.22	2725	20230228	23.30	3635	-7.57	20240103	3315	1.36	20240103	4885	-31.22	20230801	2725	23.30	20230228	0.05	N	307180	100	25 억		184924	N	N	0	N	00	N
52	20240112	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-45	5	-1.32	65092035	19277	33.96	3405	3435	3355	4435	2395	3415	3376.67	0.72	0	-10730	3498	3456	3408	3366	3318	3432	3342	26	1020	100	2390	5	1	25822191	870	41.10	5.06	12	0.07	82.00	666.00	4885	20230801	-31.01	2725	20230228	23.67	3635	-7.29	20240103	3315	1.66	20240103	4885	-31.01	20230801	2725	23.67	20230228	0.05	N	307180	100	25 억		184924	N	N	0	N	00	N
53	20240112	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-5	5	-0.15	2338650	687	1.21	3405	3435	3400	4435	2395	3415	3404.15	0.72	0	-245	3498	3456	3408	3366	3318	3432	3342	26	1020	100	2390	5	1	25822191	881	41.59	5.12	12	0.00	82.00	666.00	4885	20230801	-30.19	2725	20230228	25.14	3635	-6.19	20240103	3315	2.87	20240103	4885	-30.19	20230801	2725	25.14	20230228	0.05	N	307180	100	25 억		184924	N	N	0	N	00	N
54	20240111	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-30	5	-0.87	192504135	56541	44.94	3440	3450	3360	4475	2415	3445	3404.68	0.69	0	8384	3611	3527	3446	3362	3281	3487	3322	26	1030	100	2410	5	1	25822191	882	41.65	5.13	12	0.22	82.00	666.00	4885	20230801	-30.09	2725	20230228	25.32	3635	-6.05	20240103	3315	3.02	20240103	4885	-30.09	20230801	2725	25.32	20230228	0.06	N	307180	100	25 억		177768	N	N	0	N	00	N
55	20240111	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-30	5	-0.87	181762040	53409	42.46	3440	3450	3360	4475	2415	3445	3403.21	0.69	0	9134	3611	3527	3446	3362	3281	3487	3322	26	1030	100	2410	5	1	25822191	882	41.65	5.13	12	0.21	82.00	666.00	4885	20230801	-30.09	2725	20230228	25.32	3635	-6.05	20240103	3315	3.02	20240103	4885	-30.09	20230801	2725	25.32	20230228	0.06	N	307180	100	25 억		177768	N	N	0	N	00	N
56	20240111	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-35	5	-1.02	164644850	48405	38.48	3440	3450	3360	4475	2415	3445	3401.40	0.69	0	8570	3611	3527	3446	3362	3281	3487	3322	26	1030	100	2410	5	1	25822191	881	41.59	5.12	12	0.19	82.00	666.00	4885	20230801	-30.19	2725	20230228	25.14	3635	-6.19	20240103	3315	2.87	20240103	4885	-30.19	20230801	2725	25.14	20230228	0.06	N	307180	100	25 억		177768	N	N	0	N	00	N
57	20240111	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-5	5	-0.15	156382895	45987	36.56	3440	3450	3360	4475	2415	3445	3400.59	0.69	0	9206	3611	3527	3446	3362	3281	3487	3322	26	1030	100	2410	5	1	25822191	888	41.95	5.17	12	0.18	82.00	666.00	4885	20230801	-29.58	2725	20230228	26.24	3635	-5.36	20240103	3315	3.77	20240103	4885	-29.58	20230801	2725	26.24	20230228	0.06	N	307180	100	25 억		177768	N	N	0	N	00	N
58	20240111	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-25	5	-0.73	134864200	39726	31.58	3440	3440	3360	4475	2415	3445	3394.86	0.69	0	9620	3611	3527	3446	3362	3281	3487	3322	26	1030	100	2410	5	1	25822191	883	41.71	5.14	12	0.15	82.00	666.00	4885	20230801	-29.99	2725	20230228	25.50	3635	-5.91	20240103	3315	3.17	20240103	4885	-29.99	20230801	2725	25.50	20230228	0.06	N	307180	100	25 억		177768	N	N	0	N	00	N
59	20240111	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-45	5	-1.31	112862970	33269	26.45	3440	3440	3360	4475	2415	3445	3392.44	0.69	0	6506	3611	3527	3446	3362	3281	3487	3322	26	1030	100	2410	5	1	25822191	878	41.46	5.11	12	0.13	82.00	666.00	4885	20230801	-30.40	2725	20230228	24.77	3635	-6.46	20240103	3315	2.56	20240103	4885	-30.40	20230801	2725	24.77	20230228	0.06	N	307180	100	25 억		177768	N	N	0	N	00	N
60	20240111	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-50	5	-1.45	71280725	21018	16.71	3440	3440	3360	4475	2415	3445	3391.41	0.69	0	3533	3611	3527	3446	3362	3281	3487	3322	26	1030	100	2410	5	1	25822191	877	41.40	5.10	12	0.08	82.00	666.00	4885	20230801	-30.50	2725	20230228	24.59	3635	-6.60	20240103	3315	2.41	20240103	4885	-30.50	20230801	2725	24.59	20230228	0.06	N	307180	100	25 억		177768	N	N	0	N	00	N
61	20240111	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-15	5	-0.44	13410125	3961	3.15	3440	3440	3360	4475	2415	3445	3385.54	0.69	0	1150	3611	3527	3446	3362	3281	3487	3322	26	1030	100	2410	5	1	25822191	886	41.83	5.15	12	0.02	82.00	666.00	4885	20230801	-29.79	2725	20230228	25.87	3635	-5.64	20240103	3315	3.47	20240103	4885	-29.79	20230801	2725	25.87	20230228	0.06	N	307180	100	25 억		177768	N	N	0	N	00	N
62	20240110	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	430980535	125746	115.21	3530	3530	3365	4485	2415	3450	3427.39	0.56	0	26037	3550	3500	3425	3375	3300	3525	3400	26	1035	100	2410	5	1	25822191	890	42.01	5.17	12	0.49	82.00	666.00	4885	20230801	-29.48	2725	20230228	26.42	3635	-5.23	20240103	3315	3.92	20240103	4885	-29.48	20230801	2725	26.42	20230228	0.06	N	307180	100	25 억		143628	N	N	0	N	00	N
63	20240110	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-10	5	-0.29	408358810	119163	109.18	3530	3530	3365	4485	2415	3450	3426.89	0.56	0	25883	3550	3500	3425	3375	3300	3525	3400	26	1035	100	2410	5	1	25822191	888	41.95	5.17	12	0.46	82.00	666.00	4885	20230801	-29.58	2725	20230228	26.24	3635	-5.36	20240103	3315	3.77	20240103	4885	-29.58	20230801	2725	26.24	20230228	0.06	N	307180	100	25 억		143628	N	N	0	N	00	N
64	20240110	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-25	5	-0.72	396885455	115822	106.11	3530	3530	3365	4485	2415	3450	3426.68	0.56	0	25748	3550	3500	3425	3375	3300	3525	3400	26	1035	100	2410	5	1	25822191	884	41.77	5.14	12	0.45	82.00	666.00	4885	20230801	-29.89	2725	20230228	25.69	3635	-5.78	20240103	3315	3.32	20240103	4885	-29.89	20230801	2725	25.69	20230228	0.06	N	307180	100	25 억		143628	N	N	0	N	00	N
65	20240110	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	0	3	0.00	390313525	113913	104.37	3530	3530	3365	4485	2415	3450	3426.42	0.56	0	25410	3550	3500	3425	3375	3300	3525	3400	26	1035	100	2410	5	1	25822191	891	42.07	5.18	12	0.44	82.00	666.00	4885	20230801	-29.38	2725	20230228	26.61	3635	-5.09	20240103	3315	4.07	20240103	4885	-29.38	20230801	2725	26.61	20230228	0.06	N	307180	100	25 억		143628	N	N	0	N	00	N
66	20240110	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	10	2	0.29	366734420	107029	98.06	3530	3530	3365	4485	2415	3450	3426.50	0.56	0	24475	3550	3500	3425	3375	3300	3525	3400	26	1035	100	2410	5	1	25822191	893	42.20	5.20	12	0.41	82.00	666.00	4885	20230801	-29.17	2725	20230228	26.97	3635	-4.81	20240103	3315	4.37	20240103	4885	-29.17	20230801	2725	26.97	20230228	0.06	N	307180	100	25 억		143628	N	N	0	N	00	N
67	20240110	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	341598170	99718	91.36	3530	3530	3365	4485	2415	3450	3425.64	0.56	0	21019	3550	3500	3425	3375	3300	3525	3400	26	1035	100	2410	5	1	25822191	890	42.01	5.17	12	0.39	82.00	666.00	4885	20230801	-29.48	2725	20230228	26.42	3635	-5.23	20240103	3315	3.92	20240103	4885	-29.48	20230801	2725	26.42	20230228	0.06	N	307180	100	25 억		143628	N	N	0	N	00	N
68	20240110	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-30	5	-0.87	334407265	97628	89.45	3530	3530	3365	4485	2415	3450	3425.32	0.56	0	20235	3550	3500	3425	3375	3300	3525	3400	26	1035	100	2410	5	1	25822191	883	41.71	5.14	12	0.38	82.00	666.00	4885	20230801	-29.99	2725	20230228	25.50	3635	-5.91	20240103	3315	3.17	20240103	4885	-29.99	20230801	2725	25.50	20230228	0.06	N	307180	100	25 억		143628	N	N	0	N	00	N
69	20240110	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-15	5	-0.43	65986785	18997	17.40	3530	3530	3420	4485	2415	3450	3473.54	0.56	0	-2592	3550	3500	3425	3375	3300	3525	3400	26	1035	100	2410	5	1	25822191	887	41.89	5.16	12	0.07	82.00	666.00	4885	20230801	-29.68	2725	20230228	26.06	3635	-5.50	20240103	3315	3.62	20240103	4885	-29.68	20230801	2725	26.06	20230228	0.06	N	307180	100	25 억		143628	N	N	0	N	00	N
70	20240109	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	70	2	2.07	369819615	109044	69.42	3400	3475	3350	4390	2370	3380	3391.47	0.46	0	25665	3650	3515	3445	3310	3240	3480	3275	26	1010	100	2360	5	1	25822191	891	42.07	5.18	12	0.42	82.00	666.00	4885	20230801	-29.38	2725	20230228	26.61	3635	-5.09	20240103	3315	4.07	20240103	4885	-29.38	20230801	2725	26.61	20230228	0.04	N	307180	100	25 억		117980	N	N	0	N	00	N
71	20240109	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	60	2	1.78	346748480	102340	65.15	3400	3475	3350	4390	2370	3380	3388.20	0.46	0	23458	3650	3515	3445	3310	3240	3480	3275	26	1010	100	2360	5	1	25822191	888	41.95	5.17	12	0.40	82.00	666.00	4885	20230801	-29.58	2725	20230228	26.24	3635	-5.36	20240103	3315	3.77	20240103	4885	-29.58	20230801	2725	26.24	20230228	0.04	N	307180	100	25 억		117980	N	N	0	N	00	N
72	20240109	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	35	2	1.04	272008375	80663	51.35	3400	3415	3350	4390	2370	3380	3372.16	0.46	0	12681	3650	3515	3445	3310	3240	3480	3275	26	1010	100	2360	5	1	25822191	882	41.65	5.13	12	0.31	82.00	666.00	4885	20230801	-30.09	2725	20230228	25.32	3635	-6.05	20240103	3315	3.02	20240103	4885	-30.09	20230801	2725	25.32	20230228	0.04	N	307180	100	25 억		117980	N	N	0	N	00	N
73	20240109	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	35	2	1.04	244674005	72618	46.23	3400	3415	3350	4390	2370	3380	3369.33	0.46	0	8514	3650	3515	3445	3310	3240	3480	3275	26	1010	100	2360	5	1	25822191	882	41.65	5.13	12	0.28	82.00	666.00	4885	20230801	-30.09	2725	20230228	25.32	3635	-6.05	20240103	3315	3.02	20240103	4885	-30.09	20230801	2725	25.32	20230228	0.04	N	307180	100	25 억		117980	N	N	0	N	00	N
74	20240109	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-5	5	-0.15	194144425	57693	36.73	3400	3400	3350	4390	2370	3380	3365.13	0.46	0	-565	3650	3515	3445	3310	3240	3480	3275	26	1010	100	2360	5	1	25822191	871	41.16	5.07	12	0.22	82.00	666.00	4885	20230801	-30.91	2725	20230228	23.85	3635	-7.15	20240103	3315	1.81	20240103	4885	-30.91	20230801	2725	23.85	20230228	0.04	N	307180	100	25 억		117980	N	N	0	N	00	N
75	20240109	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-10	5	-0.30	173511975	51559	32.82	3400	3400	3350	4390	2370	3380	3365.31	0.46	0	-705	3650	3515	3445	3310	3240	3480	3275	26	1010	100	2360	5	1	25822191	870	41.10	5.06	12	0.20	82.00	666.00	4885	20230801	-31.01	2725	20230228	23.67	3635	-7.29	20240103	3315	1.66	20240103	4885	-31.01	20230801	2725	23.67	20230228	0.04	N	307180	100	25 억		117980	N	N	0	N	00	N
76	20240109	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	0	3	0.00	116115910	34455	21.93	3400	3400	3355	4390	2370	3380	3370.07	0.46	0	-2220	3650	3515	3445	3310	3240	3480	3275	26	1010	100	2360	5	1	25822191	873	41.22	5.08	12	0.13	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.04	N	307180	100	25 억		117980	N	N	0	N	00	N
77	20240109	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	0	3	0.00	5536165	1640	1.04	3400	3400	3355	4390	2370	3380	3375.71	0.46	0	-718	3650	3515	3445	3310	3240	3480	3275	26	1010	100	2360	5	1	25822191	873	41.22	5.08	12	0.01	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.04	N	307180	100	25 억		117980	N	N	0	N	00	N
78	20240108	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-120	5	-3.43	535665200	156973	85.94	3580	3580	3375	4550	2450	3500	3412.47	0.65	0	-49347	3696	3597	3501	3402	3306	3647	3452	26	1050	100	2450	5	1	25822191	873	41.22	5.08	12	0.61	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.04	N	307180	100	25 억		168872	N	N	0	N	00	N
79	20240108	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-110	5	-3.14	531133455	155633	85.21	3580	3580	3375	4550	2450	3500	3412.73	0.65	0	-48585	3696	3597	3501	3402	3306	3647	3452	26	1050	100	2450	5	1	25822191	875	41.34	5.09	12	0.60	82.00	666.00	4885	20230801	-30.60	2725	20230228	24.40	3635	-6.74	20240103	3315	2.26	20240103	4885	-30.60	20230801	2725	24.40	20230228	0.04	N	307180	100	25 억		168872	N	N	0	N	00	N
80	20240108	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-120	5	-3.43	488134785	142920	78.25	3580	3580	3375	4550	2450	3500	3415.44	0.65	0	-44350	3696	3597	3501	3402	3306	3647	3452	26	1050	100	2450	5	1	25822191	873	41.22	5.08	12	0.55	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.04	N	307180	100	25 억		168872	N	N	0	N	00	N
81	20240108	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-120	5	-3.43	441396865	129112	70.69	3580	3580	3380	4550	2450	3500	3418.71	0.65	0	-42947	3696	3597	3501	3402	3306	3647	3452	26	1050	100	2450	5	1	25822191	873	41.22	5.08	12	0.50	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.04	N	307180	100	25 억		168872	N	N	0	N	00	N
82	20240108	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-100	5	-2.86	391817205	114500	62.69	3580	3580	3385	4550	2450	3500	3421.98	0.65	0	-30712	3696	3597	3501	3402	3306	3647	3452	26	1050	100	2450	5	1	25822191	878	41.46	5.11	12	0.44	82.00	666.00	4885	20230801	-30.40	2725	20230228	24.77	3635	-6.46	20240103	3315	2.56	20240103	4885	-30.40	20230801	2725	24.77	20230228	0.04	N	307180	100	25 억		168872	N	N	0	N	00	N
83	20240108	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-90	5	-2.57	205368095	59674	32.67	3580	3580	3400	4550	2450	3500	3441.50	0.65	0	-4946	3696	3597	3501	3402	3306	3647	3452	26	1050	100	2450	5	1	25822191	881	41.59	5.12	12	0.23	82.00	666.00	4885	20230801	-30.19	2725	20230228	25.14	3635	-6.19	20240103	3315	2.87	20240103	4885	-30.19	20230801	2725	25.14	20230228	0.04	N	307180	100	25 억		168872	N	N	0	N	00	N
84	20240108	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-90	5	-2.57	177377550	51479	28.18	3580	3580	3400	4550	2450	3500	3445.63	0.65	0	-2659	3696	3597	3501	3402	3306	3647	3452	26	1050	100	2450	5	1	25822191	881	41.59	5.12	12	0.20	82.00	666.00	4885	20230801	-30.19	2725	20230228	25.14	3635	-6.19	20240103	3315	2.87	20240103	4885	-30.19	20230801	2725	25.14	20230228	0.04	N	307180	100	25 억		168872	N	N	0	N	00	N
85	20240108	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-5	5	-0.14	50430930	14406	7.89	3580	3580	3470	4550	2450	3500	3500.69	0.65	0	-5646	3696	3597	3501	3402	3306	3647	3452	26	1050	100	2450	5	1	25822191	902	42.62	5.25	12	0.06	82.00	666.00	4885	20230801	-28.45	2725	20230228	28.26	3635	-3.85	20240103	3315	5.43	20240103	4885	-28.45	20230801	2725	28.26	20230228	0.04	N	307180	100	25 억		168872	N	N	0	N	00	N
86	20240105	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	75	2	2.19	634603480	181441	319.82	3425	3600	3405	4450	2400	3425	3497.57	0.73	0	-22305	3471	3447	3411	3387	3351	3460	3400	26	1025	100	2390	5	1	25822191	904	42.68	5.26	12	0.70	82.00	666.00	4885	20230801	-28.35	2725	20230228	28.44	3635	-3.71	20240103	3315	5.58	20240103	4885	-28.35	20230801	2725	28.44	20230228	0.06	N	307180	100	25 억		188443	N	N	0	N	00	N
87	20240105	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	35	2	1.02	544294550	155602	274.28	3425	3600	3405	4450	2400	3425	3497.99	0.73	0	-18190	3471	3447	3411	3387	3351	3460	3400	26	1025	100	2390	5	1	25822191	893	42.20	5.20	12	0.60	82.00	666.00	4885	20230801	-29.17	2725	20230228	26.97	3635	-4.81	20240103	3315	4.37	20240103	4885	-29.17	20230801	2725	26.97	20230228	0.06	N	307180	100	25 억		188443	N	N	0	N	00	N
88	20240105	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	50	2	1.46	509302840	145514	256.49	3425	3600	3405	4450	2400	3425	3500.03	0.73	0	-12653	3471	3447	3411	3387	3351	3460	3400	26	1025	100	2390	5	1	25822191	897	42.38	5.22	12	0.56	82.00	666.00	4885	20230801	-28.86	2725	20230228	27.52	3635	-4.40	20240103	3315	4.83	20240103	4885	-28.86	20230801	2725	27.52	20230228	0.06	N	307180	100	25 억		188443	N	N	0	N	00	N
89	20240105	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	80	2	2.34	458135585	130808	230.57	3425	3600	3405	4450	2400	3425	3502.35	0.73	0	-11608	3471	3447	3411	3387	3351	3460	3400	26	1025	100	2390	5	1	25822191	905	42.74	5.26	12	0.51	82.00	666.00	4885	20230801	-28.25	2725	20230228	28.62	3635	-3.58	20240103	3315	5.73	20240103	4885	-28.25	20230801	2725	28.62	20230228	0.06	N	307180	100	25 억		188443	N	N	0	N	00	N
90	20240105	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	35	2	1.02	393873110	112476	198.26	3425	3600	3405	4450	2400	3425	3501.84	0.73	0	-8523	3471	3447	3411	3387	3351	3460	3400	26	1025	100	2390	5	1	25822191	893	42.20	5.20	12	0.44	82.00	666.00	4885	20230801	-29.17	2725	20230228	26.97	3635	-4.81	20240103	3315	4.37	20240103	4885	-29.17	20230801	2725	26.97	20230228	0.06	N	307180	100	25 억		188443	N	N	0	N	00	N
91	20240105	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	95	2	2.77	349570210	99740	175.81	3425	3600	3405	4450	2400	3425	3504.81	0.73	0	-7056	3471	3447	3411	3387	3351	3460	3400	26	1025	100	2390	5	1	25822191	909	42.93	5.29	12	0.39	82.00	666.00	4885	20230801	-27.94	2725	20230228	29.17	3635	-3.16	20240103	3315	6.18	20240103	4885	-27.94	20230801	2725	29.17	20230228	0.06	N	307180	100	25 억		188443	N	N	0	N	00	N
92	20240105	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	75	2	2.19	247698000	70773	124.75	3425	3600	3405	4450	2400	3425	3499.89	0.73	0	-7610	3471	3447	3411	3387	3351	3460	3400	26	1025	100	2390	5	1	25822191	904	42.68	5.26	12	0.27	82.00	666.00	4885	20230801	-28.35	2725	20230228	28.44	3635	-3.71	20240103	3315	5.58	20240103	4885	-28.35	20230801	2725	28.44	20230228	0.06	N	307180	100	25 억		188443	N	N	0	N	00	N
93	20240105	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	45	2	1.31	89037570	25292	44.58	3425	3600	3425	4450	2400	3425	3520.38	0.73	0	-5569	3471	3447	3411	3387	3351	3460	3400	26	1025	100	2390	5	1	25822191	896	42.32	5.21	12	0.10	82.00	666.00	4885	20230801	-28.97	2725	20230228	27.34	3635	-4.54	20240103	3315	4.68	20240103	4885	-28.97	20230801	2725	27.34	20230228	0.06	N	307180	100	25 억		188443	N	N	0	N	00	N
94	20240104	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	5	2	0.15	192457065	56631	14.12	3400	3435	3375	4445	2395	3420	3398.44	0.74	0	-3218	3776	3597	3456	3277	3136	3687	3367	26	1025	100	2390	5	1	25822191	884	41.77	5.14	12	0.22	82.00	666.00	4885	20230801	-29.89	2725	20230228	25.69	3635	-5.78	20240103	3315	3.32	20240103	4885	-29.89	20230801	2725	25.69	20230228	0.06	N	307180	100	25 억		191604	N	N	0	N	00	N
95	20240104	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	5	2	0.15	188336795	55428	13.82	3400	3435	3375	4445	2395	3420	3397.86	0.74	0	-3224	3776	3597	3456	3277	3136	3687	3367	26	1025	100	2390	5	1	25822191	884	41.77	5.14	12	0.21	82.00	666.00	4885	20230801	-29.89	2725	20230228	25.69	3635	-5.78	20240103	3315	3.32	20240103	4885	-29.89	20230801	2725	25.69	20230228	0.06	N	307180	100	25 억		191604	N	N	0	N	00	N
96	20240104	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-5	5	-0.15	157860545	46521	11.60	3400	3435	3375	4445	2395	3420	3393.32	0.74	0	-4471	3776	3597	3456	3277	3136	3687	3367	26	1025	100	2390	5	1	25822191	882	41.65	5.13	12	0.18	82.00	666.00	4885	20230801	-30.09	2725	20230228	25.32	3635	-6.05	20240103	3315	3.02	20240103	4885	-30.09	20230801	2725	25.32	20230228	0.06	N	307180	100	25 억		191604	N	N	0	N	00	N
97	20240104	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-40	5	-1.17	133195165	39250	9.78	3400	3435	3375	4445	2395	3420	3393.51	0.74	0	-3801	3776	3597	3456	3277	3136	3687	3367	26	1025	100	2390	5	1	25822191	873	41.22	5.08	12	0.15	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.06	N	307180	100	25 억		191604	N	N	0	N	00	N
98	20240104	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-25	5	-0.73	120075435	35381	8.82	3400	3435	3375	4445	2395	3420	3393.78	0.74	0	-3042	3776	3597	3456	3277	3136	3687	3367	26	1025	100	2390	5	1	25822191	877	41.40	5.10	12	0.14	82.00	666.00	4885	20230801	-30.50	2725	20230228	24.59	3635	-6.60	20240103	3315	2.41	20240103	4885	-30.50	20230801	2725	24.59	20230228	0.06	N	307180	100	25 억		191604	N	N	0	N	00	N
99	20240104	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-40	5	-1.17	116688545	34381	8.57	3400	3435	3375	4445	2395	3420	3393.98	0.74	0	-3458	3776	3597	3456	3277	3136	3687	3367	26	1025	100	2390	5	1	25822191	873	41.22	5.08	12	0.13	82.00	666.00	4885	20230801	-30.81	2725	20230228	24.04	3635	-7.02	20240103	3315	1.96	20240103	4885	-30.81	20230801	2725	24.04	20230228	0.06	N	307180	100	25 억		191604	N	N	0	N	00	N
100	20240104	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	10	2	0.29	37607695	11036	2.75	3400	3435	3375	4445	2395	3420	3407.73	0.74	0	-3118	3776	3597	3456	3277	3136	3687	3367	26	1025	100	2390	5	1	25822191	886	41.83	5.15	12	0.04	82.00	666.00	4885	20230801	-29.79	2725	20230228	25.87	3635	-5.64	20240103	3315	3.47	20240103	4885	-29.79	20230801	2725	25.87	20230228	0.06	N	307180	100	25 억		191604	N	N	0	N	00	N
101	20240104	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-30	5	-0.88	5350455	1573	0.39	3400	3420	3390	4445	2395	3420	3401.43	0.74	0	-916	3776	3597	3456	3277	3136	3687	3367	26	1025	100	2390	5	1	25822191	875	41.34	5.09	12	0.01	82.00	666.00	4885	20230801	-30.60	2725	20230228	24.40	3635	-6.74	20240103	3315	2.26	20240103	4885	-30.60	20230801	2725	24.40	20230228	0.06	N	307180	100	25 억		191604	N	N	0	N	00	N
102	20240103	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	30	2	0.88	1382858445	401078	536.69	3390	3635	3315	4405	2375	3390	3447.88	0.56	0	46025	3570	3480	3400	3310	3230	3440	3270	26	1015	100	2370	5	1	25822191	883	41.71	5.14	12	1.55	82.00	666.00	4885	20230801	-29.99	2710	20221227	26.20	3635	-5.91	20240103	3315	3.17	20240103	4885	-29.99	20230801	2725	25.50	20230228	0.08	N	307180	100	25 억		144252	N	N	0	N	00	N
103	20240103	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	10	2	0.29	1375418020	398899	533.77	3390	3635	3315	4405	2375	3390	3448.04	0.56	0	46630	3570	3480	3400	3310	3230	3440	3270	26	1015	100	2370	5	1	25822191	878	41.46	5.11	12	1.54	82.00	666.00	4885	20230801	-30.40	2710	20221227	25.46	3635	-6.46	20240103	3315	2.56	20240103	4885	-30.40	20230801	2725	24.77	20230228	0.08	N	307180	100	25 억		144252	N	N	0	N	00	N
104	20240103	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	0	3	0.00	1350310550	391490	523.86	3390	3635	3315	4405	2375	3390	3449.16	0.56	0	47215	3570	3480	3400	3310	3230	3440	3270	26	1015	100	2370	5	1	25822191	875	41.34	5.09	12	1.52	82.00	666.00	4885	20230801	-30.60	2710	20221227	25.09	3635	-6.74	20240103	3315	2.26	20240103	4885	-30.60	20230801	2725	24.40	20230228	0.08	N	307180	100	25 억		144252	N	N	0	N	00	N
105	20240103	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	20	2	0.59	1205815790	349001	467.00	3390	3635	3315	4405	2375	3390	3455.05	0.56	0	33267	3570	3480	3400	3310	3230	3440	3270	26	1015	100	2370	5	1	25822191	881	41.59	5.12	12	1.35	82.00	666.00	4885	20230801	-30.19	2710	20221227	25.83	3635	-6.19	20240103	3315	2.87	20240103	4885	-30.19	20230801	2725	25.14	20230228	0.08	N	307180	100	25 억		144252	N	N	0	N	00	N
106	20240103	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	25	2	0.74	1191066240	344666	461.20	3390	3635	3315	4405	2375	3390	3455.71	0.56	0	31614	3570	3480	3400	3310	3230	3440	3270	26	1015	100	2370	5	1	25822191	882	41.65	5.13	12	1.33	82.00	666.00	4885	20230801	-30.09	2710	20221227	26.01	3635	-6.05	20240103	3315	3.02	20240103	4885	-30.09	20230801	2725	25.32	20230228	0.08	N	307180	100	25 억		144252	N	N	0	N	00	N
107	20240103	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-45	5	-1.33	983804205	283074	378.79	3390	3635	3315	4405	2375	3390	3475.43	0.56	0	6977	3570	3480	3400	3310	3230	3440	3270	26	1015	100	2370	5	1	25822191	864	40.79	5.02	12	1.10	82.00	666.00	4885	20230801	-31.53	2710	20221227	23.43	3635	-7.98	20240103	3315	0.90	20240103	4885	-31.53	20230801	2725	22.75	20230228	0.08	N	307180	100	25 억		144252	N	N	0	N	00	N
108	20240103	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	10	2	0.29	167586505	49074	65.67	3390	3475	3370	4405	2375	3390	3414.98	0.56	0	10372	3570	3480	3400	3310	3230	3440	3270	26	1015	100	2370	5	1	25822191	878	41.46	5.11	12	0.19	82.00	666.00	4885	20230801	-30.40	2710	20221227	25.46	3490	-2.58	20240102	3320	2.41	20240102	4885	-30.40	20230801	2725	24.77	20230228	0.08	N	307180	100	25 억		144252	N	N	0	N	00	N
109	20240103	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	15	2	0.44	58913510	17295	23.14	3390	3460	3370	4405	2375	3390	3406.39	0.56	0	3258	3570	3480	3400	3310	3230	3440	3270	26	1015	100	2370	5	1	25822191	879	41.52	5.11	12	0.07	82.00	666.00	4885	20230801	-30.30	2710	20221227	25.65	3490	-2.44	20240102	3320	2.56	20240102	4885	-30.30	20230801	2725	24.95	20230228	0.08	N	307180	100	25 억		144252	N	N	0	N	00	N
110	20240102	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-55	5	-1.60	254430795	74709	46.77	3490	3490	3320	4475	2415	3445	3405.62	0.51	0	11605	3671	3557	3486	3372	3301	3522	3337	26	1030	100	2410	5	1	25822191	875	41.34	5.09	12	0.29	82.00	666.00	4885	20230801	-30.60	2710	20221227	25.09	3490	-2.87	20240102	3320	2.11	20240102	4885	-30.60	20230801	2725	24.40	20230228	0.06	N	307180	100	25 억		132640	N	N	0	N	00	N
111	20240102	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-50	5	-1.45	245448935	72060	45.11	3490	3490	3320	4475	2415	3445	3406.17	0.51	0	11341	3671	3557	3486	3372	3301	3522	3337	26	1030	100	2410	5	1	25822191	877	41.40	5.10	12	0.28	82.00	666.00	4885	20230801	-30.50	2710	20221227	25.28	3490	-2.72	20240102	3320	2.26	20240102	4885	-30.50	20230801	2725	24.59	20230228	0.06	N	307180	100	25 억		132640	N	N	0	N	00	N
112	20240102	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-35	5	-1.02	233800595	68642	42.97	3490	3490	3320	4475	2415	3445	3406.09	0.51	0	11977	3671	3557	3486	3372	3301	3522	3337	26	1030	100	2410	5	1	25822191	881	41.59	5.12	12	0.27	82.00	666.00	4885	20230801	-30.19	2710	20221227	25.83	3490	-2.29	20240102	3320	2.71	20240102	4885	-30.19	20230801	2725	25.14	20230228	0.06	N	307180	100	25 억		132640	N	N	0	N	00	N
113	20240102	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-55	5	-1.60	186871465	54794	34.30	3490	3490	3320	4475	2415	3445	3410.44	0.51	0	7206	3671	3557	3486	3372	3301	3522	3337	26	1030	100	2410	5	1	25822191	875	41.34	5.09	12	0.21	82.00	666.00	4885	20230801	-30.60	2710	20221227	25.09	3490	-2.87	20240102	3320	2.11	20240102	4885	-30.60	20230801	2725	24.40	20230228	0.06	N	307180	100	25 억		132640	N	N	0	N	00	N
114	20240102	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-55	5	-1.60	160296860	46958	29.39	3490	3490	3320	4475	2415	3445	3413.62	0.51	0	6575	3671	3557	3486	3372	3301	3522	3337	26	1030	100	2410	5	1	25822191	875	41.34	5.09	12	0.18	82.00	666.00	4885	20230801	-30.60	2710	20221227	25.09	3490	-2.87	20240102	3320	2.11	20240102	4885	-30.60	20230801	2725	24.40	20230228	0.06	N	307180	100	25 억		132640	N	N	0	N	00	N
115	20240102	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-40	5	-1.16	138608250	40576	25.40	3490	3490	3320	4475	2415	3445	3416.02	0.51	0	6864	3671	3557	3486	3372	3301	3522	3337	26	1030	100	2410	5	1	25822191	879	41.52	5.11	12	0.16	82.00	666.00	4885	20230801	-30.30	2710	20221227	25.65	3490	-2.44	20240102	3320	2.56	20240102	4885	-30.30	20230801	2725	24.95	20230228	0.06	N	307180	100	25 억		132640	N	N	0	N	00	N
116	20240102	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-15	5	-0.44	46128320	13299	8.32	3490	3490	3425	4475	2415	3445	3468.56	0.51	0	324	3671	3557	3486	3372	3301	3522	3337	26	1030	100	2410	5	1	25822191	886	41.83	5.15	12	0.05	82.00	666.00	4885	20230801	-29.79	2710	20221227	26.57	3490	-1.72	20240102	3425	0.15	20240102	4885	-29.79	20230801	2725	25.87	20230228	0.06	N	307180	100	25 억		132640	N	N	0	N	00	N
117	20240102	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	4475	2415	3445	0.00	0.51	0	0	3671	3557	3486	3372	3301	3522	3337	26	1030	100	2410	5	1	25822191	890	42.01	5.17	12	0.00	82.00	666.00	4885	20230801	-29.48	2710	20221227	27.12	0	0.00	0	0	0.00	0	4885	-29.48	20230801	2725	26.42	20230228	0.06	N	307180	100	25 억		132640	N	N	0	N	00	N