KissMeData/203450/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	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	80	2	2.54	326726185	102011	30.58	3175	3290	3080	4095	2205	3150	3202.91	6.59	0	-5408	3440	3295	3145	3000	2850	3367	3072	73	945	500	2010	5	1	14679007	474	21.97	1.11	12	0.69	147.00	2920.00	5250	20230213	-38.48	2600	20231005	24.23	3525	-8.37	20240102	2915	10.81	20240119	5250	-38.48	20230213	2600	24.23	20231005	2.81	N	203450	500	73 억		967309	N	N	0	N	00	N
3	20240123	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	90	2	2.86	307660465	96113	28.82	3175	3290	3080	4095	2205	3150	3201.08	6.59	0	-4862	3440	3295	3145	3000	2850	3367	3072	73	945	500	2010	5	1	14679007	476	22.04	1.11	12	0.65	147.00	2920.00	5250	20230213	-38.29	2600	20231005	24.62	3525	-8.09	20240102	2915	11.15	20240119	5250	-38.29	20230213	2600	24.62	20231005	2.81	N	203450	500	73 억		967309	N	N	0	N	00	N
4	20240123	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	110	2	3.49	264115790	82669	24.79	3175	3290	3080	4095	2205	3150	3194.92	6.59	0	-5387	3440	3295	3145	3000	2850	3367	3072	73	945	500	2010	5	1	14679007	479	22.18	1.12	12	0.56	147.00	2920.00	5250	20230213	-37.90	2600	20231005	25.38	3525	-7.52	20240102	2915	11.84	20240119	5250	-37.90	20230213	2600	25.38	20231005	2.81	N	203450	500	73 억		967309	N	N	0	N	00	N
5	20240123	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-50	5	-1.59	58710080	18697	5.61	3175	3175	3095	4095	2205	3150	3140.02	6.59	0	-5660	3440	3295	3145	3000	2850	3367	3072	73	945	500	2010	5	1	14679007	455	21.09	1.06	12	0.13	147.00	2920.00	5250	20230213	-40.95	2600	20231005	19.23	3525	-12.06	20240102	2915	6.35	20240119	5250	-40.95	20230213	2600	19.23	20231005	2.81	N	203450	500	73 억		967309	N	N	0	N	00	N
6	20240119	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-10	5	-0.33	107082295	35539	102.86	3000	3105	2915	3900	2100	3000	3013.09	6.66	0	8136	3163	3081	3033	2951	2903	3057	2927	73	900	500	1920	5	1	14679007	439	20.34	1.02	12	0.24	147.00	2920.00	5250	20230213	-43.05	2600	20231005	15.00	3525	-15.18	20240102	2915	2.57	20240119	5250	-43.05	20230213	2600	15.00	20231005	2.81	N	203450	500	73 억		977881	N	N	0	N	00	N
7	20240119	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	0	3	0.00	101058100	33525	97.03	3000	3105	2915	3900	2100	3000	3014.41	6.66	0	8615	3163	3081	3033	2951	2903	3057	2927	73	900	500	1920	5	1	14679007	440	20.41	1.03	12	0.23	147.00	2920.00	5250	20230213	-42.86	2600	20231005	15.38	3525	-14.89	20240102	2915	2.92	20240119	5250	-42.86	20230213	2600	15.38	20231005	2.81	N	203450	500	73 억		977881	N	N	0	N	00	N
8	20240119	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-45	5	-1.50	87767530	29073	84.15	3000	3105	2915	3900	2100	3000	3018.87	6.66	0	9866	3163	3081	3033	2951	2903	3057	2927	73	900	500	1920	5	1	14679007	434	20.10	1.01	12	0.20	147.00	2920.00	5250	20230213	-43.71	2600	20231005	13.65	3525	-16.17	20240102	2915	1.37	20240119	5250	-43.71	20230213	2600	13.65	20231005	2.81	N	203450	500	73 억		977881	N	N	0	N	00	N
9	20240119	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	5	2	0.17	75325450	24890	72.04	3000	3105	2915	3900	2100	3000	3026.33	6.66	0	9784	3163	3081	3033	2951	2903	3057	2927	73	900	500	1920	5	1	14679007	441	20.44	1.03	12	0.17	147.00	2920.00	5250	20230213	-42.76	2600	20231005	15.58	3525	-14.75	20240102	2915	3.09	20240119	5250	-42.76	20230213	2600	15.58	20231005	2.81	N	203450	500	73 억		977881	N	N	0	N	00	N
10	20240119	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	25	2	0.83	66188715	21835	63.20	3000	3105	2915	3900	2100	3000	3031.31	6.66	0	8703	3163	3081	3033	2951	2903	3057	2927	73	900	500	1920	5	1	14679007	444	20.58	1.04	12	0.15	147.00	2920.00	5250	20230213	-42.38	2600	20231005	16.35	3525	-14.18	20240102	2915	3.77	20240119	5250	-42.38	20230213	2600	16.35	20231005	2.81	N	203450	500	73 억		977881	N	N	0	N	00	N
11	20240119	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	40	2	1.33	44426415	14628	42.34	3000	3105	2915	3900	2100	3000	3037.08	6.66	0	3590	3163	3081	3033	2951	2903	3057	2927	73	900	500	1920	5	1	14679007	446	20.68	1.04	12	0.10	147.00	2920.00	5250	20230213	-42.10	2600	20231005	16.92	3525	-13.76	20240102	2915	4.29	20240119	5250	-42.10	20230213	2600	16.92	20231005	2.81	N	203450	500	73 억		977881	N	N	0	N	00	N
12	20240119	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	95	2	3.17	24386180	8028	23.24	3000	3105	2915	3900	2100	3000	3037.64	6.66	0	1595	3163	3081	3033	2951	2903	3057	2927	73	900	500	1920	5	1	14679007	454	21.05	1.06	12	0.05	147.00	2920.00	5250	20230213	-41.05	2600	20231005	19.04	3525	-12.20	20240102	2915	6.17	20240119	5250	-41.05	20230213	2600	19.04	20231005	2.81	N	203450	500	73 억		977881	N	N	0	N	00	N
13	20240119	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	85	2	2.83	1686935	555	1.61	3000	3085	3000	3900	2100	3000	3039.52	6.66	0	-120	3163	3081	3033	2951	2903	3057	2927	73	900	500	1920	5	1	14679007	453	20.99	1.06	12	0.00	147.00	2920.00	5250	20230213	-41.24	2600	20231005	18.65	3525	-12.48	20240102	2980	3.52	20240117	5250	-41.24	20230213	2600	18.65	20231005	2.81	N	203450	500	73 억		977881	N	N	0	N	00	N
14	20240118	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	15	2	0.50	104550870	34539	73.08	3060	3115	2985	3880	2090	2985	3027.04	6.72	0	-11570	3148	3066	3023	2941	2898	3045	2920	73	895	500	1910	5	1	14679007	440	20.41	1.03	12	0.24	147.00	2920.00	5250	20230213	-42.86	2600	20231005	15.38	3525	-14.89	20240102	2980	0.67	20240117	5250	-42.86	20230213	2600	15.38	20231005	2.82	N	203450	500	73 억		987041	N	N	0	N	00	N
15	20240118	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	60	2	2.01	100124310	33064	69.96	3060	3115	2985	3880	2090	2985	3028.20	6.72	0	-12027	3148	3066	3023	2941	2898	3045	2920	73	895	500	1910	5	1	14679007	447	20.71	1.04	12	0.23	147.00	2920.00	5250	20230213	-42.00	2600	20231005	17.12	3525	-13.62	20240102	2980	2.18	20240117	5250	-42.00	20230213	2600	17.12	20231005	2.82	N	203450	500	73 억		987041	N	N	0	N	00	N
16	20240118	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	45	2	1.51	88987685	29395	62.20	3060	3115	2985	3880	2090	2985	3027.31	6.72	0	-11128	3148	3066	3023	2941	2898	3045	2920	73	895	500	1910	5	1	14679007	445	20.61	1.04	12	0.20	147.00	2920.00	5250	20230213	-42.29	2600	20231005	16.54	3525	-14.04	20240102	2980	1.68	20240117	5250	-42.29	20230213	2600	16.54	20231005	2.82	N	203450	500	73 억		987041	N	N	0	N	00	N
17	20240118	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	65	2	2.18	75302590	24895	52.67	3060	3115	2985	3880	2090	2985	3024.81	6.72	0	-7114	3148	3066	3023	2941	2898	3045	2920	73	895	500	1910	5	1	14679007	448	20.75	1.04	12	0.17	147.00	2920.00	5250	20230213	-41.90	2600	20231005	17.31	3525	-13.48	20240102	2980	2.35	20240117	5250	-41.90	20230213	2600	17.31	20231005	2.82	N	203450	500	73 억		987041	N	N	0	N	00	N
18	20240118	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	25	2	0.84	57997170	19223	40.67	3060	3060	2985	3880	2090	2985	3017.07	6.72	0	-3984	3148	3066	3023	2941	2898	3045	2920	73	895	500	1910	5	1	14679007	442	20.48	1.03	12	0.13	147.00	2920.00	5250	20230213	-42.67	2600	20231005	15.77	3525	-14.61	20240102	2980	1.01	20240117	5250	-42.67	20230213	2600	15.77	20231005	2.82	N	203450	500	73 억		987041	N	N	0	N	00	N
19	20240118	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	35	2	1.17	40601165	13436	28.43	3060	3060	2985	3880	2090	2985	3021.82	6.72	0	-4662	3148	3066	3023	2941	2898	3045	2920	73	895	500	1910	5	1	14679007	443	20.54	1.03	12	0.09	147.00	2920.00	5250	20230213	-42.48	2600	20231005	16.15	3525	-14.33	20240102	2980	1.34	20240117	5250	-42.48	20230213	2600	16.15	20231005	2.82	N	203450	500	73 억		987041	N	N	0	N	00	N
20	20240118	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	10	2	0.34	35746110	11820	25.01	3060	3060	2985	3880	2090	2985	3024.21	6.72	0	-4331	3148	3066	3023	2941	2898	3045	2920	73	895	500	1910	5	1	14679007	440	20.37	1.03	12	0.08	147.00	2920.00	5250	20230213	-42.95	2600	20231005	15.19	3525	-15.04	20240102	2980	0.50	20240117	5250	-42.95	20230213	2600	15.19	20231005	2.82	N	203450	500	73 억		987041	N	N	0	N	00	N
21	20240118	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	0	3	0.00	5415880	1792	3.79	3060	3060	2985	3880	2090	2985	3022.25	6.72	0	-270	3148	3066	3023	2941	2898	3045	2920	73	895	500	1910	5	1	14679007	438	20.31	1.02	12	0.01	147.00	2920.00	5250	20230213	-43.14	2600	20231005	14.81	3525	-15.32	20240102	2980	0.17	20240117	5250	-43.14	20230213	2600	14.81	20231005	2.82	N	203450	500	73 억		987041	N	N	0	N	00	N
22	20240117	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-120	5	-3.86	139997865	46476	132.72	3075	3105	2980	4035	2175	3105	3012.26	6.76	0	-6612	3245	3175	3100	3030	2955	3210	3065	73	930	500	1980	5	1	14679007	438	20.31	1.02	12	0.32	147.00	2920.00	5250	20230213	-43.14	2600	20231005	14.81	3525	-15.32	20240102	2980	0.17	20240117	5250	-43.14	20230213	2600	14.81	20231005	2.81	N	203450	500	73 억		992594	N	N	0	N	00	N
23	20240117	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-75	5	-2.42	132786085	44065	125.83	3075	3105	2980	4035	2175	3105	3013.41	6.76	0	-5771	3245	3175	3100	3030	2955	3210	3065	73	930	500	1980	5	1	14679007	445	20.61	1.04	12	0.30	147.00	2920.00	5250	20230213	-42.29	2600	20231005	16.54	3525	-14.04	20240102	2980	1.68	20240117	5250	-42.29	20230213	2600	16.54	20231005	2.81	N	203450	500	73 억		992594	N	N	0	N	00	N
24	20240117	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-110	5	-3.54	96967190	32102	91.67	3075	3105	2990	4035	2175	3105	3020.60	6.76	0	-6692	3245	3175	3100	3030	2955	3210	3065	73	930	500	1980	5	1	14679007	440	20.37	1.03	12	0.22	147.00	2920.00	5250	20230213	-42.95	2600	20231005	15.19	3525	-15.04	20240102	2990	0.17	20240117	5250	-42.95	20230213	2600	15.19	20231005	2.81	N	203450	500	73 억		992594	N	N	0	N	00	N
25	20240117	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-105	5	-3.38	86040710	28454	81.25	3075	3105	2995	4035	2175	3105	3023.85	6.76	0	-6369	3245	3175	3100	3030	2955	3210	3065	73	930	500	1980	5	1	14679007	440	20.41	1.03	12	0.19	147.00	2920.00	5250	20230213	-42.86	2600	20231005	15.38	3525	-14.89	20240102	2995	0.17	20240117	5250	-42.86	20230213	2600	15.38	20231005	2.81	N	203450	500	73 억		992594	N	N	0	N	00	N
26	20240117	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-85	5	-2.74	71766360	23702	67.68	3075	3105	3005	4035	2175	3105	3027.86	6.76	0	-4842	3245	3175	3100	3030	2955	3210	3065	73	930	500	1980	5	1	14679007	443	20.54	1.03	12	0.16	147.00	2920.00	5250	20230213	-42.48	2600	20231005	16.15	3525	-14.33	20240102	3005	0.50	20240117	5250	-42.48	20230213	2600	16.15	20231005	2.81	N	203450	500	73 억		992594	N	N	0	N	00	N
27	20240117	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-80	5	-2.58	57308845	18908	53.99	3075	3105	3005	4035	2175	3105	3030.93	6.76	0	-3013	3245	3175	3100	3030	2955	3210	3065	73	930	500	1980	5	1	14679007	444	20.58	1.04	12	0.13	147.00	2920.00	5250	20230213	-42.38	2600	20231005	16.35	3525	-14.18	20240102	3005	0.67	20240117	5250	-42.38	20230213	2600	16.35	20231005	2.81	N	203450	500	73 억		992594	N	N	0	N	00	N
28	20240117	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-75	5	-2.42	36468880	12007	34.29	3075	3105	3015	4035	2175	3105	3037.30	6.76	0	-4209	3245	3175	3100	3030	2955	3210	3065	73	930	500	1980	5	1	14679007	445	20.61	1.04	12	0.08	147.00	2920.00	5250	20230213	-42.29	2600	20231005	16.54	3525	-14.04	20240102	3015	0.50	20240117	5250	-42.29	20230213	2600	16.54	20231005	2.81	N	203450	500	73 억		992594	N	N	0	N	00	N
29	20240117	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-30	5	-0.97	2722680	885	2.53	3075	3105	3075	4035	2175	3105	3076.47	6.76	0	345	3245	3175	3100	3030	2955	3210	3065	73	930	500	1980	5	1	14679007	451	20.92	1.05	12	0.01	147.00	2920.00	5250	20230213	-41.43	2600	20231005	18.27	3525	-12.77	20240102	3025	1.65	20240116	5250	-41.43	20230213	2600	18.27	20231005	2.81	N	203450	500	73 억		992594	N	N	0	N	00	N
30	20240116	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	30	2	0.98	108002955	35014	69.53	3075	3170	3025	3995	2155	3075	3084.50	6.76	0	169	3218	3146	3108	3036	2998	3127	3017	73	920	500	1960	5	1	14679007	456	21.12	1.06	12	0.24	147.00	2920.00	5250	20230213	-40.86	2600	20231005	19.42	3525	-11.91	20240102	3025	2.64	20240116	5250	-40.86	20230213	2600	19.42	20231005	2.82	N	203450	500	73 억		992453	N	N	0	N	00	N
31	20240116	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	35	2	1.14	102213375	33147	65.82	3075	3170	3025	3995	2155	3075	3083.64	6.76	0	-302	3218	3146	3108	3036	2998	3127	3017	73	920	500	1960	5	1	14679007	457	21.16	1.07	12	0.23	147.00	2920.00	5250	20230213	-40.76	2600	20231005	19.62	3525	-11.77	20240102	3025	2.81	20240116	5250	-40.76	20230213	2600	19.62	20231005	2.82	N	203450	500	73 억		992453	N	N	0	N	00	N
32	20240116	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	35	2	1.14	99291675	32206	63.95	3075	3170	3025	3995	2155	3075	3083.02	6.76	0	84	3218	3146	3108	3036	2998	3127	3017	73	920	500	1960	5	1	14679007	457	21.16	1.07	12	0.22	147.00	2920.00	5250	20230213	-40.76	2600	20231005	19.62	3525	-11.77	20240102	3025	2.81	20240116	5250	-40.76	20230213	2600	19.62	20231005	2.82	N	203450	500	73 억		992453	N	N	0	N	00	N
33	20240116	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	35	2	1.14	98026525	31798	63.14	3075	3170	3025	3995	2155	3075	3082.79	6.76	0	84	3218	3146	3108	3036	2998	3127	3017	73	920	500	1960	5	1	14679007	457	21.16	1.07	12	0.22	147.00	2920.00	5250	20230213	-40.76	2600	20231005	19.62	3525	-11.77	20240102	3025	2.81	20240116	5250	-40.76	20230213	2600	19.62	20231005	2.82	N	203450	500	73 억		992453	N	N	0	N	00	N
34	20240116	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-5	5	-0.16	49008820	16036	31.84	3075	3110	3025	3995	2155	3075	3056.17	6.76	0	-2298	3218	3146	3108	3036	2998	3127	3017	73	920	500	1960	5	1	14679007	451	20.88	1.05	12	0.11	147.00	2920.00	5250	20230213	-41.52	2600	20231005	18.08	3525	-12.91	20240102	3025	1.49	20240116	5250	-41.52	20230213	2600	18.08	20231005	2.82	N	203450	500	73 억		992453	N	N	0	N	00	N
35	20240116	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-5	5	-0.16	34783050	11374	22.59	3075	3110	3025	3995	2155	3075	3058.12	6.76	0	-2202	3218	3146	3108	3036	2998	3127	3017	73	920	500	1960	5	1	14679007	451	20.88	1.05	12	0.08	147.00	2920.00	5250	20230213	-41.52	2600	20231005	18.08	3525	-12.91	20240102	3025	1.49	20240116	5250	-41.52	20230213	2600	18.08	20231005	2.82	N	203450	500	73 억		992453	N	N	0	N	00	N
36	20240116	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-15	5	-0.49	27911155	9120	18.11	3075	3110	3030	3995	2155	3075	3060.43	6.76	0	-3186	3218	3146	3108	3036	2998	3127	3017	73	920	500	1960	5	1	14679007	449	20.82	1.05	12	0.06	147.00	2920.00	5250	20230213	-41.71	2600	20231005	17.69	3525	-13.19	20240102	3030	0.99	20240116	5250	-41.71	20230213	2600	17.69	20231005	2.82	N	203450	500	73 억		992453	N	N	0	N	00	N
37	20240116	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	20	2	0.65	3277760	1064	2.11	3075	3110	3060	3995	2155	3075	3080.60	6.76	0	-488	3218	3146	3108	3036	2998	3127	3017	73	920	500	1960	5	1	14679007	454	21.05	1.06	12	0.01	147.00	2920.00	5250	20230213	-41.05	2600	20231005	19.04	3525	-12.20	20240102	3050	1.48	20240111	5250	-41.05	20230213	2600	19.04	20231005	2.82	N	203450	500	73 억		992453	N	N	0	N	00	N
38	20240115	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-125	5	-3.91	155681525	50298	99.56	3165	3180	3070	4160	2240	3200	3095.32	6.75	0	435	3376	3287	3176	3087	2976	3332	3132	73	960	500	2040	5	1	14679007	451	20.92	1.05	12	0.34	147.00	2920.00	5250	20230213	-41.43	2600	20231005	18.27	3525	-12.77	20240102	3050	0.82	20240111	5250	-41.43	20230213	2600	18.27	20231005	2.96	N	203450	500	73 억		991134	N	N	0	N	00	N
39	20240115	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-115	5	-3.59	145550555	47005	93.04	3165	3180	3070	4160	2240	3200	3096.49	6.75	0	-148	3376	3287	3176	3087	2976	3332	3132	73	960	500	2040	5	1	14679007	453	20.99	1.06	12	0.32	147.00	2920.00	5250	20230213	-41.24	2600	20231005	18.65	3525	-12.48	20240102	3050	1.15	20240111	5250	-41.24	20230213	2600	18.65	20231005	2.96	N	203450	500	73 억		991134	N	N	0	N	00	N
40	20240115	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-100	5	-3.12	127146605	41033	81.22	3165	3180	3070	4160	2240	3200	3098.64	6.75	0	-479	3376	3287	3176	3087	2976	3332	3132	73	960	500	2040	5	1	14679007	455	21.09	1.06	12	0.28	147.00	2920.00	5250	20230213	-40.95	2600	20231005	19.23	3525	-12.06	20240102	3050	1.64	20240111	5250	-40.95	20230213	2600	19.23	20231005	2.96	N	203450	500	73 억		991134	N	N	0	N	00	N
41	20240115	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-115	5	-3.59	106204935	34228	67.75	3165	3180	3070	4160	2240	3200	3102.87	6.75	0	1851	3376	3287	3176	3087	2976	3332	3132	73	960	500	2040	5	1	14679007	453	20.99	1.06	12	0.23	147.00	2920.00	5250	20230213	-41.24	2600	20231005	18.65	3525	-12.48	20240102	3050	1.15	20240111	5250	-41.24	20230213	2600	18.65	20231005	2.96	N	203450	500	73 억		991134	N	N	0	N	00	N
42	20240115	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-105	5	-3.28	91763925	29546	58.48	3165	3180	3070	4160	2240	3200	3105.80	6.75	0	4496	3376	3287	3176	3087	2976	3332	3132	73	960	500	2040	5	1	14679007	454	21.05	1.06	12	0.20	147.00	2920.00	5250	20230213	-41.05	2600	20231005	19.04	3525	-12.20	20240102	3050	1.48	20240111	5250	-41.05	20230213	2600	19.04	20231005	2.96	N	203450	500	73 억		991134	N	N	0	N	00	N
43	20240115	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-105	5	-3.28	84541605	27215	53.87	3165	3180	3070	4160	2240	3200	3106.43	6.75	0	5491	3376	3287	3176	3087	2976	3332	3132	73	960	500	2040	5	1	14679007	454	21.05	1.06	12	0.19	147.00	2920.00	5250	20230213	-41.05	2600	20231005	19.04	3525	-12.20	20240102	3050	1.48	20240111	5250	-41.05	20230213	2600	19.04	20231005	2.96	N	203450	500	73 억		991134	N	N	0	N	00	N
44	20240115	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-80	5	-2.50	43620380	13951	27.62	3165	3180	3095	4160	2240	3200	3126.68	6.75	0	4893	3376	3287	3176	3087	2976	3332	3132	73	960	500	2040	5	1	14679007	458	21.22	1.07	12	0.10	147.00	2920.00	5250	20230213	-40.57	2600	20231005	20.00	3525	-11.49	20240102	3050	2.30	20240111	5250	-40.57	20230213	2600	20.00	20231005	2.96	N	203450	500	73 억		991134	N	N	0	N	00	N
45	20240115	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-75	5	-2.34	6376110	2040	4.04	3165	3165	3120	4160	2240	3200	3125.54	6.75	0	1921	3376	3287	3176	3087	2976	3332	3132	73	960	500	2040	5	1	14679007	459	21.26	1.07	12	0.01	147.00	2920.00	5250	20230213	-40.48	2600	20231005	20.19	3525	-11.35	20240102	3050	2.46	20240111	5250	-40.48	20230213	2600	20.19	20231005	2.96	N	203450	500	73 억		991134	N	N	0	N	00	N
46	20240112	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	10	2	0.31	157730880	50519	64.15	3190	3265	3065	4145	2235	3190	3122.21	6.75	0	-340	3363	3276	3163	3076	2963	3220	3020	73	955	500	2040	5	1	14679007	470	21.77	1.10	12	0.34	147.00	2920.00	5250	20230213	-39.05	2600	20231005	23.08	3525	-9.22	20240102	3050	4.92	20240111	5250	-39.05	20230213	2600	23.08	20231005	2.86	N	203450	500	73 억		991450	N	N	0	N	00	N
47	20240112	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-25	5	-0.78	147021355	47150	59.87	3190	3265	3065	4145	2235	3190	3118.16	6.75	0	577	3363	3276	3163	3076	2963	3220	3020	73	955	500	2040	5	1	14679007	465	21.53	1.08	12	0.32	147.00	2920.00	5250	20230213	-39.71	2600	20231005	21.73	3525	-10.21	20240102	3050	3.77	20240111	5250	-39.71	20230213	2600	21.73	20231005	2.86	N	203450	500	73 억		991450	N	N	0	N	00	N
48	20240112	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-95	5	-2.98	122912205	39407	50.04	3190	3265	3065	4145	2235	3190	3119.04	6.75	0	-3424	3363	3276	3163	3076	2963	3220	3020	73	955	500	2040	5	1	14679007	454	21.05	1.06	12	0.27	147.00	2920.00	5250	20230213	-41.05	2600	20231005	19.04	3525	-12.20	20240102	3050	1.48	20240111	5250	-41.05	20230213	2600	19.04	20231005	2.86	N	203450	500	73 억		991450	N	N	0	N	00	N
49	20240112	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-65	5	-2.04	108133345	34637	43.98	3190	3265	3065	4145	2235	3190	3121.90	6.75	0	-1487	3363	3276	3163	3076	2963	3220	3020	73	955	500	2040	5	1	14679007	459	21.26	1.07	12	0.24	147.00	2920.00	5250	20230213	-40.48	2600	20231005	20.19	3525	-11.35	20240102	3050	2.46	20240111	5250	-40.48	20230213	2600	20.19	20231005	2.86	N	203450	500	73 억		991450	N	N	0	N	00	N
50	20240112	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-70	5	-2.19	102734860	32899	41.78	3190	3265	3065	4145	2235	3190	3122.74	6.75	0	-746	3363	3276	3163	3076	2963	3220	3020	73	955	500	2040	5	1	14679007	458	21.22	1.07	12	0.22	147.00	2920.00	5250	20230213	-40.57	2600	20231005	20.00	3525	-11.49	20240102	3050	2.30	20240111	5250	-40.57	20230213	2600	20.00	20231005	2.86	N	203450	500	73 억		991450	N	N	0	N	00	N
51	20240112	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-35	5	-1.10	40773740	12914	16.40	3190	3265	3130	4145	2235	3190	3157.33	6.75	0	-3052	3363	3276	3163	3076	2963	3220	3020	73	955	500	2040	5	1	14679007	463	21.46	1.08	12	0.09	147.00	2920.00	5250	20230213	-39.90	2600	20231005	21.35	3525	-10.50	20240102	3050	3.44	20240111	5250	-39.90	20230213	2600	21.35	20231005	2.86	N	203450	500	73 억		991450	N	N	0	N	00	N
52	20240112	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-25	5	-0.78	21485925	6765	8.59	3190	3265	3140	4145	2235	3190	3176.04	6.75	0	-1443	3363	3276	3163	3076	2963	3220	3020	73	955	500	2040	5	1	14679007	465	21.53	1.08	12	0.05	147.00	2920.00	5250	20230213	-39.71	2600	20231005	21.73	3525	-10.21	20240102	3050	3.77	20240111	5250	-39.71	20230213	2600	21.73	20231005	2.86	N	203450	500	73 억		991450	N	N	0	N	00	N
53	20240112	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	25	2	0.78	1777085	551	0.70	3190	3265	3180	4145	2235	3190	3225.20	6.75	0	-215	3363	3276	3163	3076	2963	3220	3020	73	955	500	2040	5	1	14679007	472	21.87	1.10	12	0.00	147.00	2920.00	5250	20230213	-38.76	2600	20231005	23.65	3525	-8.79	20240102	3050	5.41	20240111	5250	-38.76	20230213	2600	23.65	20231005	2.86	N	203450	500	73 억		991450	N	N	0	N	00	N
54	20240111	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-5	5	-0.16	249338375	78311	82.10	3200	3250	3050	4150	2240	3195	3183.95	6.56	0	28230	3475	3335	3260	3120	3045	3297	3082	73	955	500	2040	5	1	14679007	468	21.70	1.09	12	0.53	147.00	2920.00	5250	20230213	-39.24	2600	20231005	22.69	3525	-9.50	20240102	3050	4.59	20240111	5250	-39.24	20230213	2600	22.69	20231005	2.86	N	203450	500	73 억		963312	N	N	0	N	00	N
55	20240111	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	10	2	0.31	234153090	73557	77.12	3200	3250	3050	4150	2240	3195	3183.28	6.56	0	25553	3475	3335	3260	3120	3045	3297	3082	73	955	500	2040	5	1	14679007	470	21.80	1.10	12	0.50	147.00	2920.00	5250	20230213	-38.95	2600	20231005	23.27	3525	-9.08	20240102	3050	5.08	20240111	5250	-38.95	20230213	2600	23.27	20231005	2.86	N	203450	500	73 억		963312	N	N	0	N	00	N
56	20240111	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	5	2	0.16	213914580	67231	70.48	3200	3250	3050	4150	2240	3195	3181.78	6.56	0	21909	3475	3335	3260	3120	3045	3297	3082	73	955	500	2040	5	1	14679007	470	21.77	1.10	12	0.46	147.00	2920.00	5250	20230213	-39.05	2600	20231005	23.08	3525	-9.22	20240102	3050	4.92	20240111	5250	-39.05	20230213	2600	23.08	20231005	2.86	N	203450	500	73 억		963312	N	N	0	N	00	N
57	20240111	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	10	2	0.31	193531575	60850	63.79	3200	3250	3050	4150	2240	3195	3180.46	6.56	0	21131	3475	3335	3260	3120	3045	3297	3082	73	955	500	2040	5	1	14679007	470	21.80	1.10	12	0.41	147.00	2920.00	5250	20230213	-38.95	2600	20231005	23.27	3525	-9.08	20240102	3050	5.08	20240111	5250	-38.95	20230213	2600	23.27	20231005	2.86	N	203450	500	73 억		963312	N	N	0	N	00	N
58	20240111	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	15	2	0.47	186260800	58569	61.40	3200	3250	3050	4150	2240	3195	3180.18	6.56	0	19794	3475	3335	3260	3120	3045	3297	3082	73	955	500	2040	5	1	14679007	471	21.84	1.10	12	0.40	147.00	2920.00	5250	20230213	-38.86	2600	20231005	23.46	3525	-8.94	20240102	3050	5.25	20240111	5250	-38.86	20230213	2600	23.46	20231005	2.86	N	203450	500	73 억		963312	N	N	0	N	00	N
59	20240111	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-20	5	-0.63	175524485	55202	57.87	3200	3250	3050	4150	2240	3195	3179.67	6.56	0	22359	3475	3335	3260	3120	3045	3297	3082	73	955	500	2040	5	1	14679007	466	21.60	1.09	12	0.38	147.00	2920.00	5250	20230213	-39.52	2600	20231005	22.12	3525	-9.93	20240102	3050	4.10	20240111	5250	-39.52	20230213	2600	22.12	20231005	2.86	N	203450	500	73 억		963312	N	N	0	N	00	N
60	20240111	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-15	5	-0.47	154690705	48617	50.97	3200	3250	3050	4150	2240	3195	3181.81	6.56	0	21400	3475	3335	3260	3120	3045	3297	3082	73	955	500	2040	5	1	14679007	467	21.63	1.09	12	0.33	147.00	2920.00	5250	20230213	-39.43	2600	20231005	22.31	3525	-9.79	20240102	3050	4.26	20240111	5250	-39.43	20230213	2600	22.31	20231005	2.86	N	203450	500	73 억		963312	N	N	0	N	00	N
61	20240111	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3205	10	2	0.31	19317090	6037	6.33	3200	3250	3185	4150	2240	3195	3199.81	6.56	0	647	3475	3335	3260	3120	3045	3297	3082	73	955	500	2040	5	1	14679007	470	21.80	1.10	12	0.04	147.00	2920.00	5250	20230213	-38.95	2600	20231005	23.27	3525	-9.08	20240102	3110	3.05	20240104	5250	-38.95	20230213	2600	23.27	20231005	2.86	N	203450	500	73 억		963312	N	N	0	N	00	N
62	20240110	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	-145	5	-4.34	300088555	91440	168.39	3360	3400	3185	4340	2340	3340	3281.81	6.67	0	-16067	3453	3396	3298	3241	3143	3425	3270	73	1000	500	2130	5	1	14679007	469	21.73	1.09	12	0.62	147.00	2920.00	5250	20230213	-39.14	2600	20231005	22.88	3525	-9.36	20240102	3110	2.73	20240104	5250	-39.14	20230213	2600	22.88	20231005	2.88	N	203450	500	73 억		979378	N	N	0	N	00	N
63	20240110	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	-105	5	-3.14	265645745	80673	148.56	3360	3400	3185	4340	2340	3340	3292.87	6.67	0	-17619	3453	3396	3298	3241	3143	3425	3270	73	1000	500	2130	5	1	14679007	475	22.01	1.11	12	0.55	147.00	2920.00	5250	20230213	-38.38	2600	20231005	24.42	3525	-8.23	20240102	3110	4.02	20240104	5250	-38.38	20230213	2600	24.42	20231005	2.88	N	203450	500	73 억		979378	N	N	0	N	00	N
64	20240110	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-110	5	-3.29	233663180	70744	130.28	3360	3400	3185	4340	2340	3340	3302.94	6.67	0	-17704	3453	3396	3298	3241	3143	3425	3270	73	1000	500	2130	5	1	14679007	474	21.97	1.11	12	0.48	147.00	2920.00	5250	20230213	-38.48	2600	20231005	24.23	3525	-8.37	20240102	3110	3.86	20240104	5250	-38.48	20230213	2600	24.23	20231005	2.88	N	203450	500	73 억		979378	N	N	0	N	00	N
65	20240110	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-40	5	-1.20	156475860	46870	86.31	3360	3400	3280	4340	2340	3340	3338.51	6.67	0	-20541	3453	3396	3298	3241	3143	3425	3270	73	1000	500	2130	5	1	14679007	484	22.45	1.13	12	0.32	147.00	2920.00	5250	20230213	-37.14	2600	20231005	26.92	3525	-6.38	20240102	3110	6.11	20240104	5250	-37.14	20230213	2600	26.92	20231005	2.88	N	203450	500	73 억		979378	N	N	0	N	00	N
66	20240110	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-10	5	-0.30	138827125	41516	76.45	3360	3400	3285	4340	2340	3340	3343.94	6.67	0	-18995	3453	3396	3298	3241	3143	3425	3270	73	1000	500	2130	5	1	14679007	489	22.65	1.14	12	0.28	147.00	2920.00	5250	20230213	-36.57	2600	20231005	28.08	3525	-5.53	20240102	3110	7.07	20240104	5250	-36.57	20230213	2600	28.08	20231005	2.88	N	203450	500	73 억		979378	N	N	0	N	00	N
67	20240110	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-25	5	-0.75	134764510	40285	74.19	3360	3400	3285	4340	2340	3340	3345.28	6.67	0	-18967	3453	3396	3298	3241	3143	3425	3270	73	1000	500	2130	5	1	14679007	487	22.55	1.14	12	0.27	147.00	2920.00	5250	20230213	-36.86	2600	20231005	27.50	3525	-5.96	20240102	3110	6.59	20240104	5250	-36.86	20230213	2600	27.50	20231005	2.88	N	203450	500	73 억		979378	N	N	0	N	00	N
68	20240110	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-30	5	-0.90	117893755	35189	64.80	3360	3400	3290	4340	2340	3340	3350.30	6.67	0	-18129	3453	3396	3298	3241	3143	3425	3270	73	1000	500	2130	5	1	14679007	486	22.52	1.13	12	0.24	147.00	2920.00	5250	20230213	-36.95	2600	20231005	27.31	3525	-6.10	20240102	3110	6.43	20240104	5250	-36.95	20230213	2600	27.31	20231005	2.88	N	203450	500	73 억		979378	N	N	0	N	00	N
69	20240110	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	55	2	1.65	47080355	14012	25.80	3360	3400	3315	4340	2340	3340	3360.00	6.67	0	-2063	3453	3396	3298	3241	3143	3425	3270	73	1000	500	2130	5	1	14679007	498	23.10	1.16	12	0.10	147.00	2920.00	5250	20230213	-35.33	2600	20231005	30.58	3525	-3.69	20240102	3110	9.16	20240104	5250	-35.33	20230213	2600	30.58	20231005	2.88	N	203450	500	73 억		979378	N	N	0	N	00	N
70	20240109	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	85	2	2.61	176530065	53400	152.54	3250	3355	3200	4230	2280	3255	3305.81	6.62	0	7442	3358	3306	3258	3206	3158	3305	3205	73	975	500	2080	5	1	14679007	490	22.72	1.14	12	0.36	147.00	2920.00	5250	20230213	-36.38	2600	20231005	28.46	3525	-5.25	20240102	3110	7.40	20240104	5250	-36.38	20230213	2600	28.46	20231005	2.89	N	203450	500	73 억		971935	N	N	0	N	00	N
71	20240109	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	70	2	2.15	171087155	51769	147.88	3250	3355	3200	4230	2280	3255	3304.82	6.62	0	6839	3358	3306	3258	3206	3158	3305	3205	73	975	500	2080	5	1	14679007	488	22.62	1.14	12	0.35	147.00	2920.00	5250	20230213	-36.67	2600	20231005	27.88	3525	-5.67	20240102	3110	6.91	20240104	5250	-36.67	20230213	2600	27.88	20231005	2.89	N	203450	500	73 억		971935	N	N	0	N	00	N
72	20240109	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	70	2	2.15	166322395	50330	143.77	3250	3355	3200	4230	2280	3255	3304.64	6.62	0	6543	3358	3306	3258	3206	3158	3305	3205	73	975	500	2080	5	1	14679007	488	22.62	1.14	12	0.34	147.00	2920.00	5250	20230213	-36.67	2600	20231005	27.88	3525	-5.67	20240102	3110	6.91	20240104	5250	-36.67	20230213	2600	27.88	20231005	2.89	N	203450	500	73 억		971935	N	N	0	N	00	N
73	20240109	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	75	2	2.30	150093045	45430	129.77	3250	3355	3200	4230	2280	3255	3303.83	6.62	0	3789	3358	3306	3258	3206	3158	3305	3205	73	975	500	2080	5	1	14679007	489	22.65	1.14	12	0.31	147.00	2920.00	5250	20230213	-36.57	2600	20231005	28.08	3525	-5.53	20240102	3110	7.07	20240104	5250	-36.57	20230213	2600	28.08	20231005	2.89	N	203450	500	73 억		971935	N	N	0	N	00	N
74	20240109	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	80	2	2.46	137256130	41572	118.75	3250	3355	3200	4230	2280	3255	3301.65	6.62	0	1972	3358	3306	3258	3206	3158	3305	3205	73	975	500	2080	5	1	14679007	490	22.69	1.14	12	0.28	147.00	2920.00	5250	20230213	-36.48	2600	20231005	28.27	3525	-5.39	20240102	3110	7.23	20240104	5250	-36.48	20230213	2600	28.27	20231005	2.89	N	203450	500	73 억		971935	N	N	0	N	00	N
75	20240109	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	90	2	2.76	108000525	32800	93.69	3250	3355	3200	4230	2280	3255	3292.70	6.62	0	1631	3358	3306	3258	3206	3158	3305	3205	73	975	500	2080	5	1	14679007	491	22.76	1.15	12	0.22	147.00	2920.00	5250	20230213	-36.29	2600	20231005	28.65	3525	-5.11	20240102	3110	7.56	20240104	5250	-36.29	20230213	2600	28.65	20231005	2.89	N	203450	500	73 억		971935	N	N	0	N	00	N
76	20240109	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	60	2	1.84	79842535	24292	69.39	3250	3355	3200	4230	2280	3255	3286.78	6.62	0	-271	3358	3306	3258	3206	3158	3305	3205	73	975	500	2080	5	1	14679007	487	22.55	1.14	12	0.17	147.00	2920.00	5250	20230213	-36.86	2600	20231005	27.50	3525	-5.96	20240102	3110	6.59	20240104	5250	-36.86	20230213	2600	27.50	20231005	2.89	N	203450	500	73 억		971935	N	N	0	N	00	N
77	20240109	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	15	2	0.46	4560285	1405	4.01	3250	3270	3215	4230	2280	3255	3245.75	6.62	0	697	3358	3306	3258	3206	3158	3305	3205	73	975	500	2080	5	1	14679007	480	22.24	1.12	12	0.01	147.00	2920.00	5250	20230213	-37.71	2600	20231005	25.77	3525	-7.23	20240102	3110	5.14	20240104	5250	-37.71	20230213	2600	25.77	20231005	2.89	N	203450	500	73 억		971935	N	N	0	N	00	N
78	20240108	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-15	5	-0.46	111200940	34191	103.16	3255	3310	3210	4250	2290	3270	3252.35	6.60	0	2719	3386	3327	3241	3182	3096	3357	3212	73	980	500	2090	5	1	14679007	478	22.14	1.11	12	0.23	147.00	2920.00	5250	20230213	-38.00	2600	20231005	25.19	3525	-7.66	20240102	3110	4.66	20240104	5250	-38.00	20230213	2600	25.19	20231005	2.93	N	203450	500	73 억		969216	N	N	0	N	00	N
79	20240108	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	5	2	0.15	99003365	30442	91.85	3255	3310	3210	4250	2290	3270	3252.20	6.60	0	1696	3386	3327	3241	3182	3096	3357	3212	73	980	500	2090	5	1	14679007	481	22.28	1.12	12	0.21	147.00	2920.00	5250	20230213	-37.62	2600	20231005	25.96	3525	-7.09	20240102	3110	5.31	20240104	5250	-37.62	20230213	2600	25.96	20231005	2.93	N	203450	500	73 억		969216	N	N	0	N	00	N
80	20240108	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-5	5	-0.15	91027280	27995	84.47	3255	3310	3210	4250	2290	3270	3251.55	6.60	0	1598	3386	3327	3241	3182	3096	3357	3212	73	980	500	2090	5	1	14679007	479	22.21	1.12	12	0.19	147.00	2920.00	5250	20230213	-37.81	2600	20231005	25.58	3525	-7.38	20240102	3110	4.98	20240104	5250	-37.81	20230213	2600	25.58	20231005	2.93	N	203450	500	73 억		969216	N	N	0	N	00	N
81	20240108	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	5	2	0.15	85452440	26286	79.31	3255	3310	3210	4250	2290	3270	3250.87	6.60	0	2591	3386	3327	3241	3182	3096	3357	3212	73	980	500	2090	5	1	14679007	481	22.28	1.12	12	0.18	147.00	2920.00	5250	20230213	-37.62	2600	20231005	25.96	3525	-7.09	20240102	3110	5.31	20240104	5250	-37.62	20230213	2600	25.96	20231005	2.93	N	203450	500	73 억		969216	N	N	0	N	00	N
82	20240108	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	15	2	0.46	79951980	24604	74.24	3255	3310	3210	4250	2290	3270	3249.55	6.60	0	1888	3386	3327	3241	3182	3096	3357	3212	73	980	500	2090	5	1	14679007	482	22.35	1.12	12	0.17	147.00	2920.00	5250	20230213	-37.43	2600	20231005	26.35	3525	-6.81	20240102	3110	5.63	20240104	5250	-37.43	20230213	2600	26.35	20231005	2.93	N	203450	500	73 억		969216	N	N	0	N	00	N
83	20240108	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	5	2	0.15	70318610	21661	65.36	3255	3310	3210	4250	2290	3270	3246.32	6.60	0	1063	3386	3327	3241	3182	3096	3357	3212	73	980	500	2090	5	1	14679007	481	22.28	1.12	12	0.15	147.00	2920.00	5250	20230213	-37.62	2600	20231005	25.96	3525	-7.09	20240102	3110	5.31	20240104	5250	-37.62	20230213	2600	25.96	20231005	2.93	N	203450	500	73 억		969216	N	N	0	N	00	N
84	20240108	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	5	2	0.15	36149360	11149	33.64	3255	3310	3210	4250	2290	3270	3242.39	6.60	0	1233	3386	3327	3241	3182	3096	3357	3212	73	980	500	2090	5	1	14679007	481	22.28	1.12	12	0.08	147.00	2920.00	5250	20230213	-37.62	2600	20231005	25.96	3525	-7.09	20240102	3110	5.31	20240104	5250	-37.62	20230213	2600	25.96	20231005	2.93	N	203450	500	73 억		969216	N	N	0	N	00	N
85	20240108	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-10	5	-0.31	2765550	847	2.56	3255	3310	3255	4250	2290	3270	3265.11	6.60	0	-1	3386	3327	3241	3182	3096	3357	3212	73	980	500	2090	5	1	14679007	479	22.18	1.12	12	0.01	147.00	2920.00	5250	20230213	-37.90	2600	20231005	25.38	3525	-7.52	20240102	3110	4.82	20240104	5250	-37.90	20230213	2600	25.38	20231005	2.93	N	203450	500	73 억		969216	N	N	0	N	00	N
86	20240105	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	30	2	0.93	107472495	33143	33.85	3205	3300	3155	4210	2270	3240	3242.69	6.56	0	5689	3420	3330	3220	3130	3020	3275	3075	73	970	500	2070	5	1	14679007	480	22.24	1.12	12	0.23	147.00	2920.00	5250	20230213	-37.71	2600	20231005	25.77	3525	-7.23	20240102	3110	5.14	20240104	5250	-37.71	20230213	2600	25.77	20231005	2.92	N	203450	500	73 억		963497	N	N	0	N	00	N
87	20240105	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	5	2	0.15	89581775	27648	28.24	3205	3300	3155	4210	2270	3240	3240.08	6.56	0	3315	3420	3330	3220	3130	3020	3275	3075	73	970	500	2070	5	1	14679007	476	22.07	1.11	12	0.19	147.00	2920.00	5250	20230213	-38.19	2600	20231005	24.81	3525	-7.94	20240102	3110	4.34	20240104	5250	-38.19	20230213	2600	24.81	20231005	2.92	N	203450	500	73 억		963497	N	N	0	N	00	N
88	20240105	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	15	2	0.46	72391095	22363	22.84	3205	3300	3155	4210	2270	3240	3237.09	6.56	0	1665	3420	3330	3220	3130	3020	3275	3075	73	970	500	2070	5	1	14679007	478	22.14	1.11	12	0.15	147.00	2920.00	5250	20230213	-38.00	2600	20231005	25.19	3525	-7.66	20240102	3110	4.66	20240104	5250	-38.00	20230213	2600	25.19	20231005	2.92	N	203450	500	73 억		963497	N	N	0	N	00	N
89	20240105	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	55	2	1.70	62920475	19468	19.89	3205	3300	3155	4210	2270	3240	3231.99	6.56	0	2076	3420	3330	3220	3130	3020	3275	3075	73	970	500	2070	5	1	14679007	484	22.41	1.13	12	0.13	147.00	2920.00	5250	20230213	-37.24	2600	20231005	26.73	3525	-6.52	20240102	3110	5.95	20240104	5250	-37.24	20230213	2600	26.73	20231005	2.92	N	203450	500	73 억		963497	N	N	0	N	00	N
90	20240105	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	55	2	1.70	56724015	17583	17.96	3205	3300	3155	4210	2270	3240	3226.07	6.56	0	3574	3420	3330	3220	3130	3020	3275	3075	73	970	500	2070	5	1	14679007	484	22.41	1.13	12	0.12	147.00	2920.00	5250	20230213	-37.24	2600	20231005	26.73	3525	-6.52	20240102	3110	5.95	20240104	5250	-37.24	20230213	2600	26.73	20231005	2.92	N	203450	500	73 억		963497	N	N	0	N	00	N
91	20240105	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	15	2	0.46	39038585	12191	12.45	3205	3255	3155	4210	2270	3240	3202.25	6.56	0	4703	3420	3330	3220	3130	3020	3275	3075	73	970	500	2070	5	1	14679007	478	22.14	1.11	12	0.08	147.00	2920.00	5250	20230213	-38.00	2600	20231005	25.19	3525	-7.66	20240102	3110	4.66	20240104	5250	-38.00	20230213	2600	25.19	20231005	2.92	N	203450	500	73 억		963497	N	N	0	N	00	N
92	20240105	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	15	2	0.46	36532400	11421	11.67	3205	3255	3155	4210	2270	3240	3198.70	6.56	0	4792	3420	3330	3220	3130	3020	3275	3075	73	970	500	2070	5	1	14679007	478	22.14	1.11	12	0.08	147.00	2920.00	5250	20230213	-38.00	2600	20231005	25.19	3525	-7.66	20240102	3110	4.66	20240104	5250	-38.00	20230213	2600	25.19	20231005	2.92	N	203450	500	73 억		963497	N	N	0	N	00	N
93	20240105	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-40	5	-1.23	25289190	7950	8.12	3205	3240	3155	4210	2270	3240	3181.03	6.56	0	4726	3420	3330	3220	3130	3020	3275	3075	73	970	500	2070	5	1	14679007	470	21.77	1.10	12	0.05	147.00	2920.00	5250	20230213	-39.05	2600	20231005	23.08	3525	-9.22	20240102	3110	2.89	20240104	5250	-39.05	20230213	2600	23.08	20231005	2.92	N	203450	500	73 억		963497	N	N	0	N	00	N
94	20240104	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-30	5	-0.92	315146145	97789	84.73	3300	3310	3110	4250	2290	3270	3222.72	6.54	0	3987	3493	3381	3298	3186	3103	3340	3145	73	980	500	2090	5	1	14679007	476	22.04	1.11	12	0.67	147.00	2920.00	5250	20230213	-38.29	2600	20231005	24.62	3525	-8.09	20240102	3110	4.18	20240104	5250	-38.29	20230213	2600	24.62	20231005	3.48	N	203450	500	73 억		959820	N	N	0	N	00	N
95	20240104	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	-50	5	-1.53	287268430	89160	77.26	3300	3310	3110	4250	2290	3270	3221.94	6.54	0	-193	3493	3381	3298	3186	3103	3340	3145	73	980	500	2090	5	1	14679007	473	21.90	1.10	12	0.61	147.00	2920.00	5250	20230213	-38.67	2600	20231005	23.85	3525	-8.65	20240102	3110	3.54	20240104	5250	-38.67	20230213	2600	23.85	20231005	3.48	N	203450	500	73 억		959820	N	N	0	N	00	N
96	20240104	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-30	5	-0.92	274403460	85164	73.79	3300	3310	3110	4250	2290	3270	3222.06	6.54	0	-1510	3493	3381	3298	3186	3103	3340	3145	73	980	500	2090	5	1	14679007	476	22.04	1.11	12	0.58	147.00	2920.00	5250	20230213	-38.29	2600	20231005	24.62	3525	-8.09	20240102	3110	4.18	20240104	5250	-38.29	20230213	2600	24.62	20231005	3.48	N	203450	500	73 억		959820	N	N	0	N	00	N
97	20240104	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-30	5	-0.92	224132520	69514	60.23	3300	3310	3110	4250	2290	3270	3224.28	6.54	0	-4638	3493	3381	3298	3186	3103	3340	3145	73	980	500	2090	5	1	14679007	476	22.04	1.11	12	0.47	147.00	2920.00	5250	20230213	-38.29	2600	20231005	24.62	3525	-8.09	20240102	3110	4.18	20240104	5250	-38.29	20230213	2600	24.62	20231005	3.48	N	203450	500	73 억		959820	N	N	0	N	00	N
98	20240104	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-45	5	-1.38	200359680	62201	53.90	3300	3310	3110	4250	2290	3270	3221.16	6.54	0	-1073	3493	3381	3298	3186	3103	3340	3145	73	980	500	2090	5	1	14679007	473	21.94	1.10	12	0.42	147.00	2920.00	5250	20230213	-38.57	2600	20231005	24.04	3525	-8.51	20240102	3110	3.70	20240104	5250	-38.57	20230213	2600	24.04	20231005	3.48	N	203450	500	73 억		959820	N	N	0	N	00	N
99	20240104	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-80	5	-2.45	148690020	45886	39.76	3300	3310	3185	4250	2290	3270	3240.42	6.54	0	-1212	3493	3381	3298	3186	3103	3340	3145	73	980	500	2090	5	1	14679007	468	21.70	1.09	12	0.31	147.00	2920.00	5250	20230213	-39.24	2600	20231005	22.69	3525	-9.50	20240102	3185	0.16	20240104	5250	-39.24	20230213	2600	22.69	20231005	3.48	N	203450	500	73 억		959820	N	N	0	N	00	N
100	20240104	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-20	5	-0.61	77038190	23521	20.38	3300	3310	3210	4250	2290	3270	3275.29	6.54	0	-6130	3493	3381	3298	3186	3103	3340	3145	73	980	500	2090	5	1	14679007	477	22.11	1.11	12	0.16	147.00	2920.00	5250	20230213	-38.10	2600	20231005	25.00	3525	-7.80	20240102	3210	1.25	20240104	5250	-38.10	20230213	2600	25.00	20231005	3.48	N	203450	500	73 억		959820	N	N	0	N	00	N
101	20240104	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	35	2	1.07	13241780	4024	3.49	3300	3305	3265	4250	2290	3270	3290.70	6.54	0	-3591	3493	3381	3298	3186	3103	3340	3145	73	980	500	2090	5	1	14679007	485	22.48	1.13	12	0.03	147.00	2920.00	5250	20230213	-37.05	2600	20231005	27.12	3525	-6.24	20240102	3215	2.80	20240103	5250	-37.05	20230213	2600	27.12	20231005	3.48	N	203450	500	73 억		959820	N	N	0	N	00	N
102	20240103	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-100	5	-2.97	376867255	114226	51.82	3370	3410	3215	4380	2360	3370	3299.33	6.32	0	28000	3623	3496	3398	3271	3173	3560	3335	73	1010	500	2150	5	1	14679007	480	22.24	1.12	12	0.78	147.00	2920.00	5250	20230213	-37.71	2600	20231005	25.77	3525	-7.23	20240102	3215	1.71	20240103	5250	-37.71	20230213	2600	25.77	20231005	3.44	N	203450	500	73 억		927878	N	N	0	N	00	N
103	20240103	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-105	5	-3.12	331760845	100416	45.55	3370	3410	3215	4380	2360	3370	3303.86	6.32	0	20179	3623	3496	3398	3271	3173	3560	3335	73	1010	500	2150	5	1	14679007	479	22.21	1.12	12	0.68	147.00	2920.00	5250	20230213	-37.81	2600	20231005	25.58	3525	-7.38	20240102	3215	1.56	20240103	5250	-37.81	20230213	2600	25.58	20231005	3.44	N	203450	500	73 억		927878	N	N	0	N	00	N
104	20240103	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-25	5	-0.74	166745305	50010	22.69	3370	3410	3285	4380	2360	3370	3334.24	6.32	0	2185	3623	3496	3398	3271	3173	3560	3335	73	1010	500	2150	5	1	14679007	491	22.76	1.15	12	0.34	147.00	2920.00	5250	20230213	-36.29	2600	20231005	28.65	3525	-5.11	20240102	3285	1.83	20240103	5250	-36.29	20230213	2600	28.65	20231005	3.44	N	203450	500	73 억		927878	N	N	0	N	00	N
105	20240103	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-50	5	-1.48	133769425	40039	18.16	3370	3410	3300	4380	2360	3370	3340.98	6.32	0	-29	3623	3496	3398	3271	3173	3560	3335	73	1010	500	2150	5	1	14679007	487	22.59	1.14	12	0.27	147.00	2920.00	5250	20230213	-36.76	2600	20231005	27.69	3525	-5.82	20240102	3300	0.61	20240103	5250	-36.76	20230213	2600	27.69	20231005	3.44	N	203450	500	73 억		927878	N	N	0	N	00	N
106	20240103	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-10	5	-0.30	109362785	32683	14.83	3370	3410	3310	4380	2360	3370	3346.17	6.32	0	-822	3623	3496	3398	3271	3173	3560	3335	73	1010	500	2150	5	1	14679007	493	22.86	1.15	12	0.22	147.00	2920.00	5250	20230213	-36.00	2600	20231005	29.23	3525	-4.68	20240102	3300	1.82	20240102	5250	-36.00	20230213	2600	29.23	20231005	3.44	N	203450	500	73 억		927878	N	N	0	N	00	N
107	20240103	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-20	5	-0.59	87132080	26026	11.81	3370	3410	3310	4380	2360	3370	3347.89	6.32	0	-3583	3623	3496	3398	3271	3173	3560	3335	73	1010	500	2150	5	1	14679007	492	22.79	1.15	12	0.18	147.00	2920.00	5250	20230213	-36.19	2600	20231005	28.85	3525	-4.96	20240102	3300	1.52	20240102	5250	-36.19	20230213	2600	28.85	20231005	3.44	N	203450	500	73 억		927878	N	N	0	N	00	N
108	20240103	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-15	5	-0.45	61114740	18225	8.27	3370	3410	3310	4380	2360	3370	3353.35	6.32	0	-1023	3623	3496	3398	3271	3173	3560	3335	73	1010	500	2150	5	1	14679007	492	22.82	1.15	12	0.12	147.00	2920.00	5250	20230213	-36.10	2600	20231005	29.04	3525	-4.82	20240102	3300	1.67	20240102	5250	-36.10	20230213	2600	29.04	20231005	3.44	N	203450	500	73 억		927878	N	N	0	N	00	N
109	20240103	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-15	5	-0.45	10222205	3042	1.38	3370	3370	3340	4380	2360	3370	3360.36	6.32	0	-1187	3623	3496	3398	3271	3173	3560	3335	73	1010	500	2150	5	1	14679007	492	22.82	1.15	12	0.02	147.00	2920.00	5250	20230213	-36.10	2600	20231005	29.04	3525	-4.82	20240102	3300	1.67	20240102	5250	-36.10	20230213	2600	29.04	20231005	3.44	N	203450	500	73 억		927878	N	N	0	N	00	N
110	20240102	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	30	2	0.90	750653810	220232	226.02	3330	3525	3300	4340	2340	3340	3408.47	6.11	0	28293	3483	3411	3338	3266	3193	3447	3302	73	1000	500	2130	5	1	14679007	495	22.93	1.15	12	1.50	147.00	2920.00	5250	20230213	-35.81	2600	20231005	29.62	3525	-4.40	20240102	3300	2.12	20240102	5250	-35.81	20230213	2600	29.62	20231005	3.48	N	203450	500	73 억		896582	N	N	0	N	00	N
111	20240102	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	55	2	1.65	733966455	215266	220.92	3330	3525	3300	4340	2340	3340	3409.58	6.11	0	25974	3483	3411	3338	3266	3193	3447	3302	73	1000	500	2130	5	1	14679007	498	23.10	1.16	12	1.47	147.00	2920.00	5250	20230213	-35.33	2600	20231005	30.58	3525	-3.69	20240102	3300	2.88	20240102	5250	-35.33	20230213	2600	30.58	20231005	3.48	N	203450	500	73 억		896582	N	N	0	N	00	N
112	20240102	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	35	2	1.05	697322875	204355	209.72	3330	3525	3300	4340	2340	3340	3412.31	6.11	0	24671	3483	3411	3338	3266	3193	3447	3302	73	1000	500	2130	5	1	14679007	495	22.96	1.16	12	1.39	147.00	2920.00	5250	20230213	-35.71	2600	20231005	29.81	3525	-4.26	20240102	3300	2.27	20240102	5250	-35.71	20230213	2600	29.81	20231005	3.48	N	203450	500	73 억		896582	N	N	0	N	00	N
113	20240102	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	40	2	1.20	674746135	197640	202.83	3330	3525	3300	4340	2340	3340	3414.02	6.11	0	23160	3483	3411	3338	3266	3193	3447	3302	73	1000	500	2130	5	1	14679007	496	22.99	1.16	12	1.35	147.00	2920.00	5250	20230213	-35.62	2600	20231005	30.00	3525	-4.11	20240102	3300	2.42	20240102	5250	-35.62	20230213	2600	30.00	20231005	3.48	N	203450	500	73 억		896582	N	N	0	N	00	N
114	20240102	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	25	2	0.75	661786680	193810	198.90	3330	3525	3300	4340	2340	3340	3414.62	6.11	0	24302	3483	3411	3338	3266	3193	3447	3302	73	1000	500	2130	5	1	14679007	494	22.89	1.15	12	1.32	147.00	2920.00	5250	20230213	-35.90	2600	20231005	29.42	3525	-4.54	20240102	3300	1.97	20240102	5250	-35.90	20230213	2600	29.42	20231005	3.48	N	203450	500	73 억		896582	N	N	0	N	00	N
115	20240102	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-10	5	-0.30	643382550	188301	193.25	3330	3525	3300	4340	2340	3340	3416.78	6.11	0	23591	3483	3411	3338	3266	3193	3447	3302	73	1000	500	2130	5	1	14679007	489	22.65	1.14	12	1.28	147.00	2920.00	5250	20230213	-36.57	2600	20231005	28.08	3525	-5.53	20240102	3300	0.91	20240102	5250	-36.57	20230213	2600	28.08	20231005	3.48	N	203450	500	73 억		896582	N	N	0	N	00	N
116	20240102	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	25	2	0.75	21042235	6324	6.49	3330	3375	3310	4340	2340	3340	3327.36	6.11	0	802	3483	3411	3338	3266	3193	3447	3302	73	1000	500	2130	5	1	14679007	494	22.89	1.15	12	0.04	147.00	2920.00	5250	20230213	-35.90	2600	20231005	29.42	3375	-0.30	20240102	3310	1.66	20240102	5250	-35.90	20230213	2600	29.42	20231005	3.48	N	203450	500	73 억		896582	N	N	0	N	00	N
117	20240102	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	0	3	0.00	0	0	0.00	0	0	0	4340	2340	3340	0.00	6.11	0	0	3483	3411	3338	3266	3193	3447	3302	73	1000	500	2130	5	1	14679007	490	22.72	1.14	12	0.00	147.00	2920.00	5250	20230213	-36.38	2600	20231005	28.46	0	0.00	0	0	0.00	0	5250	-36.38	20230213	2600	28.46	20231005	3.48	N	203450	500	73 억		896582	N	N	0	N	00	N