KissMeData/111870/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	120810	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
3	20240123	110808	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
4	20240123	100807	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
5	20240123	090808	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
6	20240119	160802	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
7	20240119	150805	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
8	20240119	140803	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
9	20240119	130803	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
10	20240119	120807	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
11	20240119	110805	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
12	20240119	100810	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
13	20240119	090803	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
14	20240118	160801	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
15	20240118	150802	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
16	20240118	140803	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
17	20240118	130801	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
18	20240118	120804	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
19	20240118	110804	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
20	20240118	100800	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
21	20240118	090801	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
22	20240117	160759	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
23	20240117	150802	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
24	20240117	140800	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
25	20240117	130800	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
26	20240117	120801	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
27	20240117	110802	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
28	20240117	100759	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
29	20240117	090802	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
30	20240116	160758	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
31	20240116	150757	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
32	20240116	140759	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
33	20240116	130801	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
34	20240116	120758	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
35	20240116	110756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
36	20240116	100758	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
37	20240116	090756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
38	20240115	160756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
39	20240115	150756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
40	20240115	140756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
41	20240115	130755	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
42	20240115	120756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
43	20240115	110755	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
44	20240115	100753	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
45	20240115	090755	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
46	20240112	160806	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
47	20240112	150754	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
48	20240112	140753	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
49	20240112	130749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
50	20240112	120754	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
51	20240112	110749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
52	20240112	100749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
53	20240112	090751	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
54	20240111	160746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
55	20240111	150751	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
56	20240111	140748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
57	20240111	130747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
58	20240111	120747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
59	20240111	110749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
60	20240111	100748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
61	20240111	090747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
62	20240110	160745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
63	20240110	150747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
64	20240110	140749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
65	20240110	130746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
66	20240110	120747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
67	20240110	110746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
68	20240110	100745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
69	20240110	090745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
70	20240109	160743	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
71	20240109	150744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
72	20240109	140744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
73	20240109	130744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
74	20240109	120750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
75	20240109	110745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
76	20240109	100744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
77	20240109	090745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
78	20240108	160743	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
79	20240108	150744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
80	20240108	140743	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
81	20240108	130743	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
82	20240108	120743	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
83	20240108	110745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
84	20240108	100744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
85	20240108	090742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
86	20240105	160742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
87	20240105	150744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
88	20240105	140740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
89	20240105	130742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
90	20240105	120742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
91	20240105	110740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
92	20240105	100744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
93	20240105	090740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
94	20240104	160738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
95	20240104	150740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
96	20240104	140740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
97	20240104	130741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
98	20240104	120738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
99	20240104	110737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
100	20240104	100737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
101	20240104	090741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
102	20240103	160737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
103	20240103	150735	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
104	20240103	140733	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
105	20240103	130736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
106	20240103	120738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
107	20240103	110734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
108	20240103	100735	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
109	20240103	090734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
110	20240102	160734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	0	0.00	0	0	0.00	0	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
111	20240102	150734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	0	0.00	0	0	0.00	0	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
112	20240102	140734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	0	0.00	0	0	0.00	0	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
113	20240102	130730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	0	0.00	0	0	0.00	0	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
114	20240102	120729	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	0	0.00	0	0	0.00	0	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
115	20240102	110730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	0	0.00	0	0	0.00	0	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
116	20240102	100721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	0	0.00	0	0	0.00	0	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N
117	20240102	090714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.88	0	0	2970	2970	2970	2970	2970	2970	2970	61	1485	500	0	5	1	12263986	364	-0.33	0.28	12	0.00	-8900.00	10792.00	5190	20230202	-42.77	2175	20230324	36.55	0	0.00	0	0	0.00	0	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	61 억		230006	N	N	0	N	00	N