KissMeData/294630/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	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-50	5	-1.04	15043450725	3120566	12.33	4950	5020	4610	6250	3370	4810	4820.74	0.13	0	-54041	5930	5370	4910	4350	3890	5650	4630	118	1440	500	2980	5	1	23538459	1120	-48.08	12.86	12	13.26	-99.00	370.00	15430	20230808	-69.15	1961	20230314	142.73	5480	-13.14	20240108	4035	17.97	20240104	15430	-69.15	20230808	1961	142.73	20230314	0.13	N	294630	500	117 억		31444	N	N	0	N	00	N
3	20240123	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	14115033370	2924804	11.56	4950	5020	4610	6250	3370	4810	4825.98	0.13	0	-72645	5930	5370	4910	4350	3890	5650	4630	118	1440	500	2980	5	1	23538459	1123	-48.18	12.89	12	12.43	-99.00	370.00	15430	20230808	-69.09	1961	20230314	143.24	5480	-12.96	20240108	4035	18.22	20240104	15430	-69.09	20230808	1961	143.24	20230314	0.13	N	294630	500	117 억		31444	N	N	0	N	00	N
4	20240123	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	90	2	1.87	11341020260	2351476	9.29	4950	5020	4610	6250	3370	4810	4822.94	0.13	0	-42716	5930	5370	4910	4350	3890	5650	4630	118	1440	500	2980	5	1	23538459	1153	-49.49	13.24	12	9.99	-99.00	370.00	15430	20230808	-68.24	1961	20230314	149.87	5480	-10.58	20240108	4035	21.44	20240104	15430	-68.24	20230808	1961	149.87	20230314	0.13	N	294630	500	117 억		31444	N	N	0	N	00	N
5	20240123	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-110	5	-2.29	5495356835	1133104	4.48	4950	5020	4610	6250	3370	4810	4849.83	0.13	0	-206136	5930	5370	4910	4350	3890	5650	4630	118	1440	500	2980	5	1	23538459	1106	-47.47	12.70	12	4.81	-99.00	370.00	15430	20230808	-69.54	1961	20230314	139.67	5480	-14.23	20240108	4035	16.48	20240104	15430	-69.54	20230808	1961	139.67	20230314	0.13	N	294630	500	117 억		31444	N	N	0	N	00	N
6	20240119	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	20	2	0.46	3298880085	745507	130.33	4375	4495	4350	5680	3065	4375	4425.07	0.00	0	-12517	4618	4496	4378	4256	4138	4557	4317	118	1305	500	2710	5	1	23538459	1035	-44.39	11.88	12	3.17	-99.00	370.00	15430	20230808	-71.52	1961	20230314	124.12	5480	-19.80	20240108	4035	8.92	20240104	15430	-71.52	20230808	1961	124.12	20230314	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
7	20240119	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	5	2	0.11	3162391520	714412	124.89	4375	4495	4350	5680	3065	4375	4426.58	0.00	0	-18675	4618	4496	4378	4256	4138	4557	4317	118	1305	500	2710	5	1	23538459	1031	-44.24	11.84	12	3.04	-99.00	370.00	15430	20230808	-71.61	1961	20230314	123.36	5480	-20.07	20240108	4035	8.55	20240104	15430	-71.61	20230808	1961	123.36	20230314	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
8	20240119	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-20	5	-0.46	2965360965	669334	117.01	4375	4495	4350	5680	3065	4375	4430.34	0.00	0	-16747	4618	4496	4378	4256	4138	4557	4317	118	1305	500	2710	5	1	23538459	1025	-43.99	11.77	12	2.84	-99.00	370.00	15430	20230808	-71.78	1961	20230314	122.08	5480	-20.53	20240108	4035	7.93	20240104	15430	-71.78	20230808	1961	122.08	20230314	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
9	20240119	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	60	2	1.37	2564625040	578218	101.08	4375	4495	4375	5680	3065	4375	4435.42	0.00	0	-10288	4618	4496	4378	4256	4138	4557	4317	118	1305	500	2710	5	1	23538459	1044	-44.80	11.99	12	2.46	-99.00	370.00	15430	20230808	-71.26	1961	20230314	126.16	5480	-19.07	20240108	4035	9.91	20240104	15430	-71.26	20230808	1961	126.16	20230314	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
10	20240119	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	5	2	0.11	1549175700	350248	61.23	4375	4480	4375	5680	3065	4375	4423.11	0.00	0	-2499	4618	4496	4378	4256	4138	4557	4317	118	1305	500	2710	5	1	23538459	1031	-44.24	11.84	12	1.49	-99.00	370.00	15430	20230808	-71.61	1961	20230314	123.36	5480	-20.07	20240108	4035	8.55	20240104	15430	-71.61	20230808	1961	123.36	20230314	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
11	20240119	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	20	2	0.46	1302937100	294083	51.41	4375	4480	4375	5680	3065	4375	4430.55	0.00	0	15617	4618	4496	4378	4256	4138	4557	4317	118	1305	500	2710	5	1	23538459	1035	-44.39	11.88	12	1.25	-99.00	370.00	15430	20230808	-71.52	1961	20230314	124.12	5480	-19.80	20240108	4035	8.92	20240104	15430	-71.52	20230808	1961	124.12	20230314	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
12	20240119	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	80	2	1.83	765715460	172844	30.22	4375	4480	4375	5680	3065	4375	4430.17	0.00	0	47951	4618	4496	4378	4256	4138	4557	4317	118	1305	500	2710	5	1	23538459	1049	-45.00	12.04	12	0.73	-99.00	370.00	15430	20230808	-71.13	1961	20230314	127.18	5480	-18.70	20240108	4035	10.41	20240104	15430	-71.13	20230808	1961	127.18	20230314	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
13	20240119	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	15	2	0.34	201366190	45572	7.97	4375	4465	4375	5680	3065	4375	4418.86	0.00	0	5611	4618	4496	4378	4256	4138	4557	4317	118	1305	500	2710	5	1	23538459	1033	-44.34	11.86	12	0.19	-99.00	370.00	15430	20230808	-71.55	1961	20230314	123.87	5480	-19.89	20240108	4035	8.80	20240104	15430	-71.55	20230808	1961	123.87	20230314	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
14	20240118	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	35	2	0.81	2501100195	568905	64.44	4270	4500	4260	5640	3040	4340	4396.41	0.00	0	27817	4703	4521	4403	4221	4103	4462	4162	118	1300	500	2690	5	1	23538459	1030	-44.19	11.82	12	2.42	-99.00	370.00	15430	20230808	-71.65	1961	20230314	123.10	5480	-20.16	20240108	4035	8.43	20240104	15430	-71.65	20230808	1961	123.10	20230314	0.14	N	294630	500	117 억		0	N	N	0	N	00	N
15	20240118	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	25	2	0.58	2445188140	556111	62.99	4270	4500	4260	5640	3040	4340	4396.94	0.00	0	25209	4703	4521	4403	4221	4103	4462	4162	118	1300	500	2690	5	1	23538459	1027	-44.09	11.80	12	2.36	-99.00	370.00	15430	20230808	-71.71	1961	20230314	122.59	5480	-20.35	20240108	4035	8.18	20240104	15430	-71.71	20230808	1961	122.59	20230314	0.14	N	294630	500	117 억		0	N	N	0	N	00	N
16	20240118	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-5	5	-0.12	2156934055	489929	55.49	4270	4500	4260	5640	3040	4340	4402.54	0.00	0	11796	4703	4521	4403	4221	4103	4462	4162	118	1300	500	2690	5	1	23538459	1020	-43.79	11.72	12	2.08	-99.00	370.00	15430	20230808	-71.91	1961	20230314	121.06	5480	-20.89	20240108	4035	7.43	20240104	15430	-71.91	20230808	1961	121.06	20230314	0.14	N	294630	500	117 억		0	N	N	0	N	00	N
17	20240118	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	55	2	1.27	1854671710	420324	47.61	4270	4500	4260	5640	3040	4340	4412.48	0.00	0	10764	4703	4521	4403	4221	4103	4462	4162	118	1300	500	2690	5	1	23538459	1035	-44.39	11.88	12	1.79	-99.00	370.00	15430	20230808	-71.52	1961	20230314	124.12	5480	-19.80	20240108	4035	8.92	20240104	15430	-71.52	20230808	1961	124.12	20230314	0.14	N	294630	500	117 억		0	N	N	0	N	00	N
18	20240118	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	25	2	0.58	1675145020	379372	42.97	4270	4500	4260	5640	3040	4340	4415.57	0.00	0	2573	4703	4521	4403	4221	4103	4462	4162	118	1300	500	2690	5	1	23538459	1027	-44.09	11.80	12	1.61	-99.00	370.00	15430	20230808	-71.71	1961	20230314	122.59	5480	-20.35	20240108	4035	8.18	20240104	15430	-71.71	20230808	1961	122.59	20230314	0.14	N	294630	500	117 억		0	N	N	0	N	00	N
19	20240118	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	50	2	1.15	1450125580	328213	37.18	4270	4500	4260	5640	3040	4340	4418.25	0.00	0	14086	4703	4521	4403	4221	4103	4462	4162	118	1300	500	2690	5	1	23538459	1033	-44.34	11.86	12	1.39	-99.00	370.00	15430	20230808	-71.55	1961	20230314	123.87	5480	-19.89	20240108	4035	8.80	20240104	15430	-71.55	20230808	1961	123.87	20230314	0.14	N	294630	500	117 억		0	N	N	0	N	00	N
20	20240118	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	85	2	1.96	725641245	165805	18.78	4270	4440	4260	5640	3040	4340	4376.47	0.00	0	26848	4703	4521	4403	4221	4103	4462	4162	118	1300	500	2690	5	1	23538459	1042	-44.70	11.96	12	0.70	-99.00	370.00	15430	20230808	-71.32	1961	20230314	125.65	5480	-19.25	20240108	4035	9.67	20240104	15430	-71.32	20230808	1961	125.65	20230314	0.14	N	294630	500	117 억		0	N	N	0	N	00	N
21	20240118	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	5	2	0.12	209285365	48201	5.46	4270	4390	4260	5640	3040	4340	4341.93	0.00	0	-3982	4703	4521	4403	4221	4103	4462	4162	118	1300	500	2690	5	1	23538459	1023	-43.89	11.74	12	0.20	-99.00	370.00	15430	20230808	-71.84	1961	20230314	121.57	5480	-20.71	20240108	4035	7.68	20240104	15430	-71.84	20230808	1961	121.57	20230314	0.14	N	294630	500	117 억		0	N	N	0	N	00	N
22	20240117	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	-205	5	-4.51	3824690080	874236	40.45	4580	4585	4285	5900	3185	4545	4374.92	0.00	0	-23944	4971	4757	4626	4412	4281	4865	4520	118	1355	500	2810	5	1	23538459	1022	-43.84	11.73	12	3.71	-99.00	370.00	15430	20230808	-71.87	1961	20230314	121.32	5480	-20.80	20240108	4035	7.56	20240104	15430	-71.87	20230808	1961	121.32	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
23	20240117	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-210	5	-4.62	3738062170	854282	39.53	4580	4585	4285	5900	3185	4545	4375.68	0.00	0	-21499	4971	4757	4626	4412	4281	4865	4520	118	1355	500	2810	5	1	23538459	1020	-43.79	11.72	12	3.63	-99.00	370.00	15430	20230808	-71.91	1961	20230314	121.06	5480	-20.89	20240108	4035	7.43	20240104	15430	-71.91	20230808	1961	121.06	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
24	20240117	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-195	5	-4.29	3317687300	756844	35.02	4580	4585	4300	5900	3185	4545	4383.58	0.00	0	-27483	4971	4757	4626	4412	4281	4865	4520	118	1355	500	2810	5	1	23538459	1024	-43.94	11.76	12	3.22	-99.00	370.00	15430	20230808	-71.81	1961	20230314	121.83	5480	-20.62	20240108	4035	7.81	20240104	15430	-71.81	20230808	1961	121.83	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
25	20240117	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-220	5	-4.84	3094921140	705511	32.65	4580	4585	4300	5900	3185	4545	4386.78	0.00	0	-24373	4971	4757	4626	4412	4281	4865	4520	118	1355	500	2810	5	1	23538459	1018	-43.69	11.69	12	3.00	-99.00	370.00	15430	20230808	-71.97	1961	20230314	120.55	5480	-21.08	20240108	4035	7.19	20240104	15430	-71.97	20230808	1961	120.55	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
26	20240117	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-195	5	-4.29	2559490340	581835	26.92	4580	4585	4340	5900	3185	4545	4399.00	0.00	0	-11289	4971	4757	4626	4412	4281	4865	4520	118	1355	500	2810	5	1	23538459	1024	-43.94	11.76	12	2.47	-99.00	370.00	15430	20230808	-71.81	1961	20230314	121.83	5480	-20.62	20240108	4035	7.81	20240104	15430	-71.81	20230808	1961	121.83	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
27	20240117	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-165	5	-3.63	2286010465	519087	24.02	4580	4585	4340	5900	3185	4545	4403.91	0.00	0	8008	4971	4757	4626	4412	4281	4865	4520	118	1355	500	2810	5	1	23538459	1031	-44.24	11.84	12	2.21	-99.00	370.00	15430	20230808	-71.61	1961	20230314	123.36	5480	-20.07	20240108	4035	8.55	20240104	15430	-71.61	20230808	1961	123.36	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
28	20240117	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-195	5	-4.29	1919547520	435145	20.14	4580	4585	4340	5900	3185	4545	4411.28	0.00	0	16793	4971	4757	4626	4412	4281	4865	4520	118	1355	500	2810	5	1	23538459	1024	-43.94	11.76	12	1.85	-99.00	370.00	15430	20230808	-71.81	1961	20230314	121.83	5480	-20.62	20240108	4035	7.81	20240104	15430	-71.81	20230808	1961	121.83	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
29	20240117	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-110	5	-2.42	457905870	101946	4.72	4580	4585	4430	5900	3185	4545	4491.65	0.00	0	-16900	4971	4757	4626	4412	4281	4865	4520	118	1355	500	2810	5	1	23538459	1044	-44.80	11.99	12	0.43	-99.00	370.00	15430	20230808	-71.26	1961	20230314	126.16	5480	-19.07	20240108	4035	9.91	20240104	15430	-71.26	20230808	1961	126.16	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
30	20240116	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	60	2	1.34	10044339015	2156096	250.65	4530	4840	4495	5830	3140	4485	4658.70	0.00	0	-125505	4688	4586	4468	4366	4248	4527	4307	118	1345	500	2780	5	1	23538459	1070	-45.91	12.28	12	9.16	-99.00	370.00	15430	20230808	-70.54	1961	20230314	131.77	5480	-17.06	20240108	4035	12.64	20240104	15430	-70.54	20230808	1961	131.77	20230314	0.16	N	294630	500	117 억		0	N	N	0	N	00	N
31	20240116	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	50	2	1.11	9886223245	2121282	246.60	4530	4840	4495	5830	3140	4485	4660.49	0.00	0	-128973	4688	4586	4468	4366	4248	4527	4307	118	1345	500	2780	5	1	23538459	1067	-45.81	12.26	12	9.01	-99.00	370.00	15430	20230808	-70.61	1961	20230314	131.26	5480	-17.24	20240108	4035	12.39	20240104	15430	-70.61	20230808	1961	131.26	20230314	0.16	N	294630	500	117 억		0	N	N	0	N	00	N
32	20240116	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	30	2	0.67	9578781315	2053575	238.73	4530	4840	4495	5830	3140	4485	4664.44	0.00	0	-133336	4688	4586	4468	4366	4248	4527	4307	118	1345	500	2780	5	1	23538459	1063	-45.61	12.20	12	8.72	-99.00	370.00	15430	20230808	-70.74	1961	20230314	130.24	5480	-17.61	20240108	4035	11.90	20240104	15430	-70.74	20230808	1961	130.24	20230314	0.16	N	294630	500	117 억		0	N	N	0	N	00	N
33	20240116	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	90	2	2.01	9080141330	1943938	225.98	4530	4840	4495	5830	3140	4485	4671.00	0.00	0	-131922	4688	4586	4468	4366	4248	4527	4307	118	1345	500	2780	5	1	23538459	1077	-46.21	12.36	12	8.26	-99.00	370.00	15430	20230808	-70.35	1961	20230314	133.30	5480	-16.51	20240108	4035	13.38	20240104	15430	-70.35	20230808	1961	133.30	20230314	0.16	N	294630	500	117 억		0	N	N	0	N	00	N
34	20240116	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	105	2	2.34	8814608830	1886160	219.27	4530	4840	4495	5830	3140	4485	4673.31	0.00	0	-123653	4688	4586	4468	4366	4248	4527	4307	118	1345	500	2780	5	1	23538459	1080	-46.36	12.41	12	8.01	-99.00	370.00	15430	20230808	-70.25	1961	20230314	134.06	5480	-16.24	20240108	4035	13.75	20240104	15430	-70.25	20230808	1961	134.06	20230314	0.16	N	294630	500	117 억		0	N	N	0	N	00	N
35	20240116	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	170	2	3.79	8181820400	1748770	203.29	4530	4840	4495	5830	3140	4485	4678.61	0.00	0	-103634	4688	4586	4468	4366	4248	4527	4307	118	1345	500	2780	5	1	23538459	1096	-47.02	12.58	12	7.43	-99.00	370.00	15430	20230808	-69.83	1961	20230314	137.38	5480	-15.05	20240108	4035	15.37	20240104	15430	-69.83	20230808	1961	137.38	20230314	0.16	N	294630	500	117 억		0	N	N	0	N	00	N
36	20240116	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	70	2	1.56	6840686265	1458238	169.52	4530	4840	4495	5830	3140	4485	4691.06	0.00	0	-44645	4688	4586	4468	4366	4248	4527	4307	118	1345	500	2780	5	1	23538459	1072	-46.01	12.31	12	6.20	-99.00	370.00	15430	20230808	-70.48	1961	20230314	132.28	5480	-16.88	20240108	4035	12.89	20240104	15430	-70.48	20230808	1961	132.28	20230314	0.16	N	294630	500	117 억		0	N	N	0	N	00	N
37	20240116	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	265	2	5.91	2275410075	482452	56.08	4530	4840	4495	5830	3140	4485	4716.34	0.00	0	-19408	4688	4586	4468	4366	4248	4527	4307	118	1345	500	2780	5	1	23538459	1118	-47.98	12.84	12	2.05	-99.00	370.00	15430	20230808	-69.22	1961	20230314	142.22	5480	-13.32	20240108	4035	17.72	20240104	15430	-69.22	20230808	1961	142.22	20230314	0.16	N	294630	500	117 억		0	N	N	0	N	00	N
38	20240115	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-15	5	-0.33	3807196545	850848	79.13	4490	4570	4350	5850	3150	4500	4474.58	0.00	0	-31711	4780	4640	4560	4420	4340	4600	4380	118	1350	500	2790	5	1	23538459	1056	-45.30	12.12	12	3.61	-99.00	370.00	15430	20230808	-70.93	1961	20230314	128.71	5480	-18.16	20240108	4035	11.15	20240104	15430	-70.93	20230808	1961	128.71	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
39	20240115	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-5	5	-0.11	3708029785	828683	77.07	4490	4570	4350	5850	3150	4500	4474.60	0.00	0	-27849	4780	4640	4560	4420	4340	4600	4380	118	1350	500	2790	5	1	23538459	1058	-45.40	12.15	12	3.52	-99.00	370.00	15430	20230808	-70.87	1961	20230314	129.22	5480	-17.97	20240108	4035	11.40	20240104	15430	-70.87	20230808	1961	129.22	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
40	20240115	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-20	5	-0.44	3402153720	760324	70.71	4490	4570	4350	5850	3150	4500	4474.60	0.00	0	-24208	4780	4640	4560	4420	4340	4600	4380	118	1350	500	2790	5	1	23538459	1055	-45.25	12.11	12	3.23	-99.00	370.00	15430	20230808	-70.97	1961	20230314	128.45	5480	-18.25	20240108	4035	11.03	20240104	15430	-70.97	20230808	1961	128.45	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
41	20240115	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-25	5	-0.56	2828090820	632861	58.86	4490	4570	4350	5850	3150	4500	4468.73	0.00	0	-10881	4780	4640	4560	4420	4340	4600	4380	118	1350	500	2790	5	1	23538459	1053	-45.20	12.09	12	2.69	-99.00	370.00	15430	20230808	-71.00	1961	20230314	128.20	5480	-18.34	20240108	4035	10.90	20240104	15430	-71.00	20230808	1961	128.20	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
42	20240115	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-45	5	-1.00	2452450155	549103	51.07	4490	4570	4350	5850	3150	4500	4466.27	0.00	0	-15119	4780	4640	4560	4420	4340	4600	4380	118	1350	500	2790	5	1	23538459	1049	-45.00	12.04	12	2.33	-99.00	370.00	15430	20230808	-71.13	1961	20230314	127.18	5480	-18.70	20240108	4035	10.41	20240104	15430	-71.13	20230808	1961	127.18	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
43	20240115	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-45	5	-1.00	2044580175	457150	42.52	4490	4570	4350	5850	3150	4500	4472.44	0.00	0	2663	4780	4640	4560	4420	4340	4600	4380	118	1350	500	2790	5	1	23538459	1049	-45.00	12.04	12	1.94	-99.00	370.00	15430	20230808	-71.13	1961	20230314	127.18	5480	-18.70	20240108	4035	10.41	20240104	15430	-71.13	20230808	1961	127.18	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
44	20240115	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	20	2	0.44	1219176830	274019	25.48	4490	4525	4350	5850	3150	4500	4449.20	0.00	0	40095	4780	4640	4560	4420	4340	4600	4380	118	1350	500	2790	5	1	23538459	1064	-45.66	12.22	12	1.16	-99.00	370.00	15430	20230808	-70.71	1961	20230314	130.49	5480	-17.52	20240108	4035	12.02	20240104	15430	-70.71	20230808	1961	130.49	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
45	20240115	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-50	5	-1.11	471161450	106820	9.93	4490	4500	4350	5850	3150	4500	4410.61	0.00	0	15355	4780	4640	4560	4420	4340	4600	4380	118	1350	500	2790	5	1	23538459	1047	-44.95	12.03	12	0.45	-99.00	370.00	15430	20230808	-71.16	1961	20230314	126.93	5480	-18.80	20240108	4035	10.29	20240104	15430	-71.16	20230808	1961	126.93	20230314	0.15	N	294630	500	117 억		0	N	N	0	N	00	N
46	20240112	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-170	5	-3.64	4845547430	1069062	41.61	4570	4700	4480	6070	3270	4670	4532.50	0.03	0	-25858	5046	4857	4711	4522	4376	4952	4617	118	1400	500	2890	5	1	23538459	1059	-45.45	12.16	12	4.54	-99.00	370.00	15430	20230808	-70.84	1961	20230314	129.47	5480	-17.88	20240108	4035	11.52	20240104	15430	-70.84	20230808	1961	129.47	20230314	0.17	N	294630	500	117 억		8130	N	N	0	N	00	N
47	20240112	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-165	5	-3.53	4689838120	1034464	40.26	4570	4700	4480	6070	3270	4670	4533.57	0.03	0	-30599	5046	4857	4711	4522	4376	4952	4617	118	1400	500	2890	5	1	23538459	1060	-45.51	12.18	12	4.39	-99.00	370.00	15430	20230808	-70.80	1961	20230314	129.73	5480	-17.79	20240108	4035	11.65	20240104	15430	-70.80	20230808	1961	129.73	20230314	0.17	N	294630	500	117 억		8130	N	N	0	N	00	N
48	20240112	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-175	5	-3.75	4291467275	946039	36.82	4570	4700	4485	6070	3270	4670	4536.22	0.03	0	-34314	5046	4857	4711	4522	4376	4952	4617	118	1400	500	2890	5	1	23538459	1058	-45.40	12.15	12	4.02	-99.00	370.00	15430	20230808	-70.87	1961	20230314	129.22	5480	-17.97	20240108	4035	11.40	20240104	15430	-70.87	20230808	1961	129.22	20230314	0.17	N	294630	500	117 억		8130	N	N	0	N	00	N
49	20240112	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-125	5	-2.68	3532139435	777421	30.26	4570	4700	4500	6070	3270	4670	4543.37	0.03	0	48394	5046	4857	4711	4522	4376	4952	4617	118	1400	500	2890	5	1	23538459	1070	-45.91	12.28	12	3.30	-99.00	370.00	15430	20230808	-70.54	1961	20230314	131.77	5480	-17.06	20240108	4035	12.64	20240104	15430	-70.54	20230808	1961	131.77	20230314	0.17	N	294630	500	117 억		8130	N	N	0	N	00	N
50	20240112	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-155	5	-3.32	2894627050	636955	24.79	4570	4700	4500	6070	3270	4670	4544.44	0.03	0	39446	5046	4857	4711	4522	4376	4952	4617	118	1400	500	2890	5	1	23538459	1063	-45.61	12.20	12	2.71	-99.00	370.00	15430	20230808	-70.74	1961	20230314	130.24	5480	-17.61	20240108	4035	11.90	20240104	15430	-70.74	20230808	1961	130.24	20230314	0.17	N	294630	500	117 억		8130	N	N	0	N	00	N
51	20240112	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-110	5	-2.36	2681240640	589841	22.96	4570	4700	4500	6070	3270	4670	4545.66	0.03	0	33727	5046	4857	4711	4522	4376	4952	4617	118	1400	500	2890	5	1	23538459	1073	-46.06	12.32	12	2.51	-99.00	370.00	15430	20230808	-70.45	1961	20230314	132.53	5480	-16.79	20240108	4035	13.01	20240104	15430	-70.45	20230808	1961	132.53	20230314	0.17	N	294630	500	117 억		8130	N	N	0	N	00	N
52	20240112	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-160	5	-3.43	2254082245	495461	19.28	4570	4700	4500	6070	3270	4670	4549.42	0.03	0	5419	5046	4857	4711	4522	4376	4952	4617	118	1400	500	2890	5	1	23538459	1062	-45.56	12.19	12	2.10	-99.00	370.00	15430	20230808	-70.77	1961	20230314	129.98	5480	-17.70	20240108	4035	11.77	20240104	15430	-70.77	20230808	1961	129.98	20230314	0.17	N	294630	500	117 억		8130	N	N	0	N	00	N
53	20240112	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-40	5	-0.86	657603075	143840	5.60	4570	4700	4510	6070	3270	4670	4571.63	0.03	0	18770	5046	4857	4711	4522	4376	4952	4617	118	1400	500	2890	5	1	23538459	1090	-46.77	12.51	12	0.61	-99.00	370.00	15430	20230808	-69.99	1961	20230314	136.10	5480	-15.51	20240108	4035	14.75	20240104	15430	-69.99	20230808	1961	136.10	20230314	0.17	N	294630	500	117 억		8130	N	N	0	N	00	N
54	20240111	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	110	2	2.41	11954560035	2535725	74.29	4565	4900	4565	5920	3195	4560	4714.55	0.33	0	-70441	5006	4782	4641	4417	4276	4712	4347	118	1360	500	2820	5	1	23538459	1099	-47.17	12.62	12	10.77	-99.00	370.00	15430	20230808	-69.73	1961	20230314	138.14	5480	-14.78	20240108	4035	15.74	20240104	15430	-69.73	20230808	1961	138.14	20230314	0.17	N	294630	500	117 억		76542	N	N	0	N	00	N
55	20240111	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	130	2	2.85	11648525220	2470181	72.37	4565	4900	4565	5920	3195	4560	4715.69	0.33	0	-77781	5006	4782	4641	4417	4276	4712	4347	118	1360	500	2820	5	1	23538459	1104	-47.37	12.68	12	10.49	-99.00	370.00	15430	20230808	-69.60	1961	20230314	139.16	5480	-14.42	20240108	4035	16.23	20240104	15430	-69.60	20230808	1961	139.16	20230314	0.17	N	294630	500	117 억		76542	N	N	0	N	00	N
56	20240111	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	105	2	2.30	10271928180	2176370	63.76	4565	4900	4565	5920	3195	4560	4719.79	0.33	0	-92996	5006	4782	4641	4417	4276	4712	4347	118	1360	500	2820	5	1	23538459	1098	-47.12	12.61	12	9.25	-99.00	370.00	15430	20230808	-69.77	1961	20230314	137.89	5480	-14.87	20240108	4035	15.61	20240104	15430	-69.77	20230808	1961	137.89	20230314	0.17	N	294630	500	117 억		76542	N	N	0	N	00	N
57	20240111	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	40	2	0.88	9663764475	2044988	59.91	4565	4900	4565	5920	3195	4560	4725.63	0.33	0	-95409	5006	4782	4641	4417	4276	4712	4347	118	1360	500	2820	5	1	23538459	1083	-46.46	12.43	12	8.69	-99.00	370.00	15430	20230808	-70.19	1961	20230314	134.57	5480	-16.06	20240108	4035	14.00	20240104	15430	-70.19	20230808	1961	134.57	20230314	0.17	N	294630	500	117 억		76542	N	N	0	N	00	N
58	20240111	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	35	2	0.77	9287561175	1963251	57.52	4565	4900	4565	5920	3195	4560	4730.75	0.33	0	-80545	5006	4782	4641	4417	4276	4712	4347	118	1360	500	2820	5	1	23538459	1082	-46.41	12.42	12	8.34	-99.00	370.00	15430	20230808	-70.22	1961	20230314	134.32	5480	-16.15	20240108	4035	13.88	20240104	15430	-70.22	20230808	1961	134.32	20230314	0.17	N	294630	500	117 억		76542	N	N	0	N	00	N
59	20240111	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	100	2	2.19	8463404315	1784443	52.28	4565	4900	4565	5920	3195	4560	4742.93	0.33	0	-96629	5006	4782	4641	4417	4276	4712	4347	118	1360	500	2820	5	1	23538459	1097	-47.07	12.59	12	7.58	-99.00	370.00	15430	20230808	-69.80	1961	20230314	137.63	5480	-14.96	20240108	4035	15.49	20240104	15430	-69.80	20230808	1961	137.63	20230314	0.17	N	294630	500	117 억		76542	N	N	0	N	00	N
60	20240111	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	165	2	3.62	7358081035	1548396	45.36	4565	4900	4565	5920	3195	4560	4752.13	0.33	0	-87524	5006	4782	4641	4417	4276	4712	4347	118	1360	500	2820	5	1	23538459	1112	-47.73	12.77	12	6.58	-99.00	370.00	15430	20230808	-69.38	1961	20230314	140.95	5480	-13.78	20240108	4035	17.10	20240104	15430	-69.38	20230808	1961	140.95	20230314	0.17	N	294630	500	117 억		76542	N	N	0	N	00	N
61	20240111	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	140	2	3.07	1972293880	419756	12.30	4565	4795	4565	5920	3195	4560	4698.83	0.33	0	-56268	5006	4782	4641	4417	4276	4712	4347	118	1360	500	2820	5	1	23538459	1106	-47.47	12.70	12	1.78	-99.00	370.00	15430	20230808	-69.54	1961	20230314	139.67	5480	-14.23	20240108	4035	16.48	20240104	15430	-69.54	20230808	1961	139.67	20230314	0.17	N	294630	500	117 억		76542	N	N	0	N	00	N
62	20240110	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-300	5	-6.17	15559899110	3375529	53.03	4860	4865	4500	6310	3405	4860	4608.58	0.00	0	108329	5433	5146	4953	4666	4473	5050	4570	118	1450	500	3010	5	1	23538459	1073	-46.06	12.32	12	14.34	-99.00	370.00	15430	20230808	-70.45	1961	20230314	132.53	5480	-16.79	20240108	4035	13.01	20240104	15430	-70.45	20230808	1961	132.53	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
63	20240110	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-270	5	-5.56	15073743985	3269145	51.36	4860	4865	4500	6310	3405	4860	4609.62	0.00	0	90616	5433	5146	4953	4666	4473	5050	4570	118	1450	500	3010	5	1	23538459	1080	-46.36	12.41	12	13.89	-99.00	370.00	15430	20230808	-70.25	1961	20230314	134.06	5480	-16.24	20240108	4035	13.75	20240104	15430	-70.25	20230808	1961	134.06	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
64	20240110	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-275	5	-5.66	14182858170	3074437	48.30	4860	4865	4500	6310	3405	4860	4611.79	0.00	0	53488	5433	5146	4953	4666	4473	5050	4570	118	1450	500	3010	5	1	23538459	1079	-46.31	12.39	12	13.06	-99.00	370.00	15430	20230808	-70.29	1961	20230314	133.81	5480	-16.33	20240108	4035	13.63	20240104	15430	-70.29	20230808	1961	133.81	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
65	20240110	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-280	5	-5.76	13292305965	2879705	45.24	4860	4865	4500	6310	3405	4860	4614.41	0.00	0	18873	5433	5146	4953	4666	4473	5050	4570	118	1450	500	3010	5	1	23538459	1078	-46.26	12.38	12	12.23	-99.00	370.00	15430	20230808	-70.32	1961	20230314	133.55	5480	-16.42	20240108	4035	13.51	20240104	15430	-70.32	20230808	1961	133.55	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
66	20240110	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-250	5	-5.14	12228053755	2647847	41.60	4860	4865	4500	6310	3405	4860	4616.56	0.00	0	16465	5433	5146	4953	4666	4473	5050	4570	118	1450	500	3010	5	1	23538459	1085	-46.57	12.46	12	11.25	-99.00	370.00	15430	20230808	-70.12	1961	20230314	135.08	5480	-15.88	20240108	4035	14.25	20240104	15430	-70.12	20230808	1961	135.08	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
67	20240110	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-245	5	-5.04	10487286130	2270629	35.67	4860	4865	4500	6310	3405	4860	4616.86	0.00	0	51620	5433	5146	4953	4666	4473	5050	4570	118	1450	500	3010	5	1	23538459	1086	-46.62	12.47	12	9.65	-99.00	370.00	15430	20230808	-70.09	1961	20230314	135.34	5480	-15.78	20240108	4035	14.37	20240104	15430	-70.09	20230808	1961	135.34	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
68	20240110	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-320	5	-6.58	8524536205	1839088	28.89	4860	4865	4510	6310	3405	4860	4633.11	0.00	0	128706	5433	5146	4953	4666	4473	5050	4570	118	1450	500	3010	5	1	23538459	1069	-45.86	12.27	12	7.81	-99.00	370.00	15430	20230808	-70.58	1961	20230314	131.51	5480	-17.15	20240108	4035	12.52	20240104	15430	-70.58	20230808	1961	131.51	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
69	20240110	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-205	5	-4.22	2930871310	617223	9.70	4860	4865	4610	6310	3405	4860	4745.34	0.00	0	8818	5433	5146	4953	4666	4473	5050	4570	118	1450	500	3010	5	1	23538459	1096	-47.02	12.58	12	2.62	-99.00	370.00	15430	20230808	-69.83	1961	20230314	137.38	5480	-15.05	20240108	4035	15.37	20240104	15430	-69.83	20230808	1961	137.38	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
70	20240109	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-250	5	-4.89	31067785580	6201529	25.62	5090	5240	4760	6640	3580	5110	5009.75	0.11	0	-70766	5986	5547	5041	4602	4096	5767	4822	118	1530	500	3160	5	1	23538459	1144	-49.09	13.14	12	26.35	-99.00	370.00	15430	20230808	-68.50	1961	20230314	147.83	5480	-11.31	20240108	4035	20.45	20240104	15430	-68.50	20230808	1961	147.83	20230314	0.12	N	294630	500	117 억		26674	N	N	0	N	00	N
71	20240109	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-285	5	-5.58	29900265120	5961471	24.63	5090	5240	4760	6640	3580	5110	5015.56	0.11	0	-102911	5986	5547	5041	4602	4096	5767	4822	118	1530	500	3160	5	1	23538459	1136	-48.74	13.04	12	25.33	-99.00	370.00	15430	20230808	-68.73	1961	20230314	146.05	5480	-11.95	20240108	4035	19.58	20240104	15430	-68.73	20230808	1961	146.05	20230314	0.12	N	294630	500	117 억		26674	N	N	0	N	00	N
72	20240109	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-185	5	-3.62	27142861545	5395505	22.29	5090	5240	4760	6640	3580	5110	5030.62	0.11	0	-173221	5986	5547	5041	4602	4096	5767	4822	118	1530	500	3160	5	1	23538459	1159	-49.75	13.31	12	22.92	-99.00	370.00	15430	20230808	-68.08	1961	20230314	151.15	5480	-10.13	20240108	4035	22.06	20240104	15430	-68.08	20230808	1961	151.15	20230314	0.12	N	294630	500	117 억		26674	N	N	0	N	00	N
73	20240109	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-205	5	-4.01	25824299595	5127309	21.18	5090	5240	4760	6640	3580	5110	5036.60	0.11	0	-182219	5986	5547	5041	4602	4096	5767	4822	118	1530	500	3160	5	1	23538459	1155	-49.55	13.26	12	21.78	-99.00	370.00	15430	20230808	-68.21	1961	20230314	150.13	5480	-10.49	20240108	4035	21.56	20240104	15430	-68.21	20230808	1961	150.13	20230314	0.12	N	294630	500	117 억		26674	N	N	0	N	00	N
74	20240109	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-130	5	-2.54	23474669595	4650584	19.21	5090	5240	4760	6640	3580	5110	5047.66	0.11	0	-147073	5986	5547	5041	4602	4096	5767	4822	118	1530	500	3160	5	1	23538459	1172	-50.30	13.46	12	19.76	-99.00	370.00	15430	20230808	-67.73	1961	20230314	153.95	5480	-9.12	20240108	4035	23.42	20240104	15430	-67.73	20230808	1961	153.95	20230314	0.12	N	294630	500	117 억		26674	N	N	0	N	00	N
75	20240109	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-100	5	-1.96	20349353000	4028640	16.64	5090	5240	4760	6640	3580	5110	5051.15	0.11	0	-132493	5986	5547	5041	4602	4096	5767	4822	118	1530	500	3160	10	1	23538459	1179	-50.61	13.54	12	17.12	-99.00	370.00	15430	20230808	-67.53	1961	20230314	155.48	5480	-8.58	20240108	4035	24.16	20240104	15430	-67.53	20230808	1961	155.48	20230314	0.12	N	294630	500	117 억		26674	N	N	0	N	00	N
76	20240109	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-120	5	-2.35	15673476630	3102875	12.82	5090	5240	4760	6640	3580	5110	5051.25	0.11	0	-54867	5986	5547	5041	4602	4096	5767	4822	118	1530	500	3160	5	1	23538459	1175	-50.40	13.49	12	13.18	-99.00	370.00	15430	20230808	-67.66	1961	20230314	154.46	5480	-8.94	20240108	4035	23.67	20240104	15430	-67.66	20230808	1961	154.46	20230314	0.12	N	294630	500	117 억		26674	N	N	0	N	00	N
77	20240109	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-90	5	-1.76	7291176435	1440824	5.95	5090	5240	4760	6640	3580	5110	5060.38	0.11	0	-105406	5986	5547	5041	4602	4096	5767	4822	118	1530	500	3160	10	1	23538459	1182	-50.71	13.57	12	6.12	-99.00	370.00	15430	20230808	-67.47	1961	20230314	155.99	5480	-8.39	20240108	4035	24.41	20240104	15430	-67.47	20230808	1961	155.99	20230314	0.12	N	294630	500	117 억		26674	N	N	0	N	00	N
78	20240108	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	630	2	14.06	122270365110	24063554	429.49	4690	5480	4535	5820	3140	4480	5081.13	0.16	0	-3159	5096	4787	4551	4242	4006	4670	4125	118	1340	500	2770	10	1	23538459	1203	-51.62	13.81	12	102.23	-99.00	370.00	15430	20230808	-66.88	1961	20230314	160.58	5480	-6.75	20240108	4035	26.64	20240104	15430	-66.88	20230808	1961	160.58	20230314	0.05	N	294630	500	117 억		38151	N	N	0	N	00	N
79	20240108	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	580	2	12.95	118750243360	23375575	417.21	4690	5480	4535	5820	3140	4480	5080.10	0.16	0	-99971	5096	4787	4551	4242	4006	4670	4125	118	1340	500	2770	10	1	23538459	1191	-51.11	13.68	12	99.31	-99.00	370.00	15430	20230808	-67.21	1961	20230314	158.03	5480	-7.66	20240108	4035	25.40	20240104	15430	-67.21	20230808	1961	158.03	20230314	0.05	N	294630	500	117 억		38151	N	N	0	N	00	N
80	20240108	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	840	2	18.75	89567334830	17744820	316.71	4690	5480	4535	5820	3140	4480	5047.52	0.16	0	-252458	5096	4787	4551	4242	4006	4670	4125	118	1340	500	2770	10	1	23538459	1252	-53.74	14.38	12	75.39	-99.00	370.00	15430	20230808	-65.52	1961	20230314	171.29	5480	-2.92	20240108	4035	31.85	20240104	15430	-65.52	20230808	1961	171.29	20230314	0.05	N	294630	500	117 억		38151	N	N	0	N	00	N
81	20240108	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	320	2	7.14	36805708950	7690823	137.27	4690	4975	4535	5820	3140	4480	4785.67	0.16	0	-74073	5096	4787	4551	4242	4006	4670	4125	118	1340	500	2770	5	1	23538459	1130	-48.48	12.97	12	32.67	-99.00	370.00	15430	20230808	-68.89	1961	20230314	144.77	5280	-9.09	20240104	4035	18.96	20240104	15430	-68.89	20230808	1961	144.77	20230314	0.05	N	294630	500	117 억		38151	N	N	0	N	00	N
82	20240108	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	280	2	6.25	34027168635	7109748	126.90	4690	4975	4535	5820	3140	4480	4785.99	0.16	0	-34173	5096	4787	4551	4242	4006	4670	4125	118	1340	500	2770	5	1	23538459	1120	-48.08	12.86	12	30.20	-99.00	370.00	15430	20230808	-69.15	1961	20230314	142.73	5280	-9.85	20240104	4035	17.97	20240104	15430	-69.15	20230808	1961	142.73	20230314	0.05	N	294630	500	117 억		38151	N	N	0	N	00	N
83	20240108	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	320	2	7.14	27858364165	5834705	104.14	4690	4975	4535	5820	3140	4480	4774.60	0.16	0	-18404	5096	4787	4551	4242	4006	4670	4125	118	1340	500	2770	5	1	23538459	1130	-48.48	12.97	12	24.79	-99.00	370.00	15430	20230808	-68.89	1961	20230314	144.77	5280	-9.09	20240104	4035	18.96	20240104	15430	-68.89	20230808	1961	144.77	20230314	0.05	N	294630	500	117 억		38151	N	N	0	N	00	N
84	20240108	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	340	2	7.59	22959581740	4815584	85.95	4690	4975	4535	5820	3140	4480	4767.77	0.16	0	-4031	5096	4787	4551	4242	4006	4670	4125	118	1340	500	2770	5	1	23538459	1135	-48.69	13.03	12	20.46	-99.00	370.00	15430	20230808	-68.76	1961	20230314	145.79	5280	-8.71	20240104	4035	19.45	20240104	15430	-68.76	20230808	1961	145.79	20230314	0.05	N	294630	500	117 억		38151	N	N	0	N	00	N
85	20240108	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	150	2	3.35	3372341490	728312	13.00	4690	4735	4535	5820	3140	4480	4630.36	0.16	0	-7840	5096	4787	4551	4242	4006	4670	4125	118	1340	500	2770	5	1	23538459	1090	-46.77	12.51	12	3.09	-99.00	370.00	15430	20230808	-69.99	1961	20230314	136.10	5280	-12.31	20240104	4035	14.75	20240104	15430	-69.99	20230808	1961	136.10	20230314	0.05	N	294630	500	117 억		38151	N	N	0	N	00	N
86	20240105	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-445	5	-9.04	23626750165	5229450	24.00	4775	4860	4315	6400	3450	4925	4517.85	0.73	0	-127671	5991	5457	4746	4212	3501	5725	4480	118	1475	500	3050	5	1	23538459	1055	-45.25	12.11	12	22.22	-99.00	370.00	15430	20230808	-70.97	1961	20230314	128.45	5280	-15.15	20240104	4035	11.03	20240104	15430	-70.97	20230808	1961	128.45	20230314	0.06	N	294630	500	117 억		171039	N	N	0	N	00	N
87	20240105	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-460	5	-9.34	23027244045	5095432	23.38	4775	4860	4315	6400	3450	4925	4518.94	0.73	0	-139467	5991	5457	4746	4212	3501	5725	4480	118	1475	500	3050	5	1	23538459	1051	-45.10	12.07	12	21.65	-99.00	370.00	15430	20230808	-71.06	1961	20230314	127.69	5280	-15.44	20240104	4035	10.66	20240104	15430	-71.06	20230808	1961	127.69	20230314	0.06	N	294630	500	117 억		171039	N	N	0	N	00	N
88	20240105	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-480	5	-9.75	20145063795	4454719	20.44	4775	4860	4315	6400	3450	4925	4521.89	0.73	0	-123738	5991	5457	4746	4212	3501	5725	4480	118	1475	500	3050	5	1	23538459	1046	-44.90	12.01	12	18.93	-99.00	370.00	15430	20230808	-71.19	1961	20230314	126.67	5280	-15.81	20240104	4035	10.16	20240104	15430	-71.19	20230808	1961	126.67	20230314	0.06	N	294630	500	117 억		171039	N	N	0	N	00	N
89	20240105	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-490	5	-9.95	17222723325	3804383	17.46	4775	4860	4315	6400	3450	4925	4526.73	0.73	0	-96565	5991	5457	4746	4212	3501	5725	4480	118	1475	500	3050	5	1	23538459	1044	-44.80	11.99	12	16.16	-99.00	370.00	15430	20230808	-71.26	1961	20230314	126.16	5280	-16.00	20240104	4035	9.91	20240104	15430	-71.26	20230808	1961	126.16	20230314	0.06	N	294630	500	117 억		171039	N	N	0	N	00	N
90	20240105	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-435	5	-8.83	15546879230	3428277	15.73	4775	4860	4315	6400	3450	4925	4534.53	0.73	0	-42261	5991	5457	4746	4212	3501	5725	4480	118	1475	500	3050	5	1	23538459	1057	-45.35	12.14	12	14.56	-99.00	370.00	15430	20230808	-70.90	1961	20230314	128.96	5280	-14.96	20240104	4035	11.28	20240104	15430	-70.90	20230808	1961	128.96	20230314	0.06	N	294630	500	117 억		171039	N	N	0	N	00	N
91	20240105	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-435	5	-8.83	14478842090	3190383	14.64	4775	4860	4315	6400	3450	4925	4537.88	0.73	0	-7793	5991	5457	4746	4212	3501	5725	4480	118	1475	500	3050	5	1	23538459	1057	-45.35	12.14	12	13.55	-99.00	370.00	15430	20230808	-70.90	1961	20230314	128.96	5280	-14.96	20240104	4035	11.28	20240104	15430	-70.90	20230808	1961	128.96	20230314	0.06	N	294630	500	117 억		171039	N	N	0	N	00	N
92	20240105	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-420	5	-8.53	12432232295	2735743	12.55	4775	4860	4315	6400	3450	4925	4543.92	0.73	0	23258	5991	5457	4746	4212	3501	5725	4480	118	1475	500	3050	5	1	23538459	1060	-45.51	12.18	12	11.62	-99.00	370.00	15430	20230808	-70.80	1961	20230314	129.73	5280	-14.68	20240104	4035	11.65	20240104	15430	-70.80	20230808	1961	129.73	20230314	0.06	N	294630	500	117 억		171039	N	N	0	N	00	N
93	20240105	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-395	5	-8.02	5699588835	1248346	5.73	4775	4860	4315	6400	3450	4925	4564.78	0.73	0	30164	5991	5457	4746	4212	3501	5725	4480	118	1475	500	3050	5	1	23538459	1066	-45.76	12.24	12	5.30	-99.00	370.00	15430	20230808	-70.64	1961	20230314	131.00	5280	-14.20	20240104	4035	12.27	20240104	15430	-70.64	20230808	1961	131.00	20230314	0.06	N	294630	500	117 억		171039	N	N	0	N	00	N
94	20240104	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	735	2	17.54	104114358115	21575889	2486.52	4185	5280	4035	5440	2935	4190	4825.23	0.97	0	-61598	4383	4286	4228	4131	4073	4257	4102	118	1250	500	2590	5	1	23538459	1159	-49.75	13.31	12	91.66	-99.00	370.00	15430	20230808	-68.08	1961	20230314	151.15	5280	-6.72	20240104	4035	22.06	20240104	15430	-68.08	20230808	1961	151.15	20230314	0.08	N	294630	500	117 억		227849	N	N	0	N	00	N
95	20240104	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	495	2	11.81	97103006040	20124920	2319.31	4185	5280	4035	5440	2935	4190	4825.07	0.97	0	-106889	4383	4286	4228	4131	4073	4257	4102	118	1250	500	2590	5	1	23538459	1103	-47.32	12.66	12	85.50	-99.00	370.00	15430	20230808	-69.64	1961	20230314	138.91	5280	-11.27	20240104	4035	16.11	20240104	15430	-69.64	20230808	1961	138.91	20230314	0.08	N	294630	500	117 억		227849	N	N	0	N	00	N
96	20240104	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	990	2	23.63	51688591445	11079757	1276.89	4185	5190	4035	5440	2935	4190	4665.22	0.97	0	47804	4383	4286	4228	4131	4073	4257	4102	118	1250	500	2590	10	1	23538459	1219	-52.32	14.00	12	47.07	-99.00	370.00	15430	20230808	-66.43	1961	20230314	164.15	5190	-0.19	20240104	4035	28.38	20240104	15430	-66.43	20230808	1961	164.15	20230314	0.08	N	294630	500	117 억		227849	N	N	0	N	00	N
97	20240104	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	230	2	5.49	6347961800	1487866	171.47	4185	4440	4035	5440	2935	4190	4266.58	0.97	0	-12563	4383	4286	4228	4131	4073	4257	4102	118	1250	500	2590	5	1	23538459	1040	-44.65	11.95	12	6.32	-99.00	370.00	15430	20230808	-71.35	1961	20230314	125.40	4440	-0.45	20240104	4035	9.54	20240104	15430	-71.35	20230808	1961	125.40	20230314	0.08	N	294630	500	117 억		227849	N	N	0	N	00	N
98	20240104	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-120	5	-2.86	1773010110	433142	49.92	4185	4185	4035	5440	2935	4190	4092.95	0.97	0	9475	4383	4286	4228	4131	4073	4257	4102	118	1250	500	2590	5	1	23538459	958	-41.11	11.00	12	1.84	-99.00	370.00	15430	20230808	-73.62	1961	20230314	107.55	4425	-8.02	20240102	4035	0.87	20240104	15430	-73.62	20230808	1961	107.55	20230314	0.08	N	294630	500	117 억		227849	N	N	0	N	00	N
99	20240104	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-130	5	-3.10	1447498985	352971	40.68	4185	4185	4055	5440	2935	4190	4100.43	0.97	0	-1115	4383	4286	4228	4131	4073	4257	4102	118	1250	500	2590	5	1	23538459	956	-41.01	10.97	12	1.50	-99.00	370.00	15430	20230808	-73.69	1961	20230314	107.04	4425	-8.25	20240102	4055	0.12	20240104	15430	-73.69	20230808	1961	107.04	20230314	0.08	N	294630	500	117 억		227849	N	N	0	N	00	N
100	20240104	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-65	5	-1.55	787384250	191504	22.07	4185	4185	4065	5440	2935	4190	4110.82	0.97	0	-12003	4383	4286	4228	4131	4073	4257	4102	118	1250	500	2590	5	1	23538459	971	-41.67	11.15	12	0.81	-99.00	370.00	15430	20230808	-73.27	1961	20230314	110.35	4425	-6.78	20240102	4065	1.48	20240104	15430	-73.27	20230808	1961	110.35	20230314	0.08	N	294630	500	117 억		227849	N	N	0	N	00	N
101	20240104	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-75	5	-1.79	255557890	62195	7.17	4185	4185	4065	5440	2935	4190	4106.49	0.97	0	-10148	4383	4286	4228	4131	4073	4257	4102	118	1250	500	2590	5	1	23538459	969	-41.57	11.12	12	0.26	-99.00	370.00	15430	20230808	-73.33	1961	20230314	109.84	4425	-7.01	20240102	4065	1.23	20240104	15430	-73.33	20230808	1961	109.84	20230314	0.08	N	294630	500	117 억		227849	N	N	0	N	00	N
102	20240103	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-140	5	-3.23	3650105475	862891	99.50	4305	4325	4170	5620	3035	4330	4230.10	1.37	0	-87191	4506	4417	4336	4247	4166	4377	4207	118	1290	500	2680	5	1	23538459	986	-42.32	11.32	12	3.67	-99.00	370.00	15430	20230808	-72.85	1961	20230314	113.67	4425	-5.31	20240102	4170	0.48	20240103	15430	-72.85	20230808	1961	113.67	20230314	0.05	N	294630	500	117 억		322838	N	N	0	N	00	N
103	20240103	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-145	5	-3.35	3521231405	832102	95.95	4305	4325	4170	5620	3035	4330	4231.72	1.37	0	-90620	4506	4417	4336	4247	4166	4377	4207	118	1290	500	2680	5	1	23538459	985	-42.27	11.31	12	3.54	-99.00	370.00	15430	20230808	-72.88	1961	20230314	113.41	4425	-5.42	20240102	4170	0.36	20240103	15430	-72.88	20230808	1961	113.41	20230314	0.05	N	294630	500	117 억		322838	N	N	0	N	00	N
104	20240103	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-100	5	-2.31	3080524270	727481	83.88	4305	4325	4170	5620	3035	4330	4234.49	1.37	0	-84257	4506	4417	4336	4247	4166	4377	4207	118	1290	500	2680	5	1	23538459	996	-42.73	11.43	12	3.09	-99.00	370.00	15430	20230808	-72.59	1961	20230314	115.71	4425	-4.41	20240102	4170	1.44	20240103	15430	-72.59	20230808	1961	115.71	20230314	0.05	N	294630	500	117 억		322838	N	N	0	N	00	N
105	20240103	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-155	5	-3.58	2580261885	608828	70.20	4305	4325	4175	5620	3035	4330	4238.06	1.37	0	-73845	4506	4417	4336	4247	4166	4377	4207	118	1290	500	2680	5	1	23538459	983	-42.17	11.28	12	2.59	-99.00	370.00	15430	20230808	-72.94	1961	20230314	112.90	4425	-5.65	20240102	4175	0.00	20240103	15430	-72.94	20230808	1961	112.90	20230314	0.05	N	294630	500	117 억		322838	N	N	0	N	00	N
106	20240103	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-100	5	-2.31	1932241590	454513	52.41	4305	4325	4210	5620	3035	4330	4251.21	1.37	0	1347	4506	4417	4336	4247	4166	4377	4207	118	1290	500	2680	5	1	23538459	996	-42.73	11.43	12	1.93	-99.00	370.00	15430	20230808	-72.59	1961	20230314	115.71	4425	-4.41	20240102	4210	0.48	20240103	15430	-72.59	20230808	1961	115.71	20230314	0.05	N	294630	500	117 억		322838	N	N	0	N	00	N
107	20240103	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-85	5	-1.96	1444521985	339722	39.17	4305	4325	4210	5620	3035	4330	4252.04	1.37	0	13491	4506	4417	4336	4247	4166	4377	4207	118	1290	500	2680	5	1	23538459	999	-42.88	11.47	12	1.44	-99.00	370.00	15430	20230808	-72.49	1961	20230314	116.47	4425	-4.07	20240102	4210	0.83	20240103	15430	-72.49	20230808	1961	116.47	20230314	0.05	N	294630	500	117 억		322838	N	N	0	N	00	N
108	20240103	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-115	5	-2.66	1091447770	256387	29.56	4305	4325	4210	5620	3035	4330	4257.00	1.37	0	-12373	4506	4417	4336	4247	4166	4377	4207	118	1290	500	2680	5	1	23538459	992	-42.58	11.39	12	1.09	-99.00	370.00	15430	20230808	-72.68	1961	20230314	114.94	4425	-4.75	20240102	4210	0.12	20240103	15430	-72.68	20230808	1961	114.94	20230314	0.05	N	294630	500	117 억		322838	N	N	0	N	00	N
109	20240103	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-105	5	-2.42	336473000	79339	9.15	4305	4310	4210	5620	3035	4330	4240.81	1.37	0	-8289	4506	4417	4336	4247	4166	4377	4207	118	1290	500	2680	5	1	23538459	994	-42.68	11.42	12	0.34	-99.00	370.00	15430	20230808	-72.62	1961	20230314	115.45	4425	-4.52	20240102	4210	0.36	20240103	15430	-72.62	20230808	1961	115.45	20230314	0.05	N	294630	500	117 억		322838	N	N	0	N	00	N
110	20240102	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-40	5	-0.92	3713819815	857287	50.62	4380	4425	4255	5680	3060	4370	4331.98	1.58	0	-49614	4553	4461	4323	4231	4093	4507	4277	118	1310	500	2700	5	1	23538459	1019	-43.74	11.70	12	3.64	-99.00	370.00	15430	20230808	-71.94	1961	20230314	120.81	4425	-2.15	20240102	4255	1.76	20240102	15430	-71.94	20230808	1961	120.81	20230314	0.04	N	294630	500	117 억		372839	N	N	0	N	00	N
111	20240102	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-45	5	-1.03	3608303680	832914	49.18	4380	4425	4255	5680	3060	4370	4332.05	1.58	0	-58461	4553	4461	4323	4231	4093	4507	4277	118	1310	500	2700	5	1	23538459	1018	-43.69	11.69	12	3.54	-99.00	370.00	15430	20230808	-71.97	1961	20230314	120.55	4425	-2.26	20240102	4255	1.65	20240102	15430	-71.97	20230808	1961	120.55	20230314	0.04	N	294630	500	117 억		372839	N	N	0	N	00	N
112	20240102	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-95	5	-2.17	3273583690	755255	44.60	4380	4425	4255	5680	3060	4370	4334.31	1.58	0	-86373	4553	4461	4323	4231	4093	4507	4277	118	1310	500	2700	5	1	23538459	1006	-43.18	11.55	12	3.21	-99.00	370.00	15430	20230808	-72.29	1961	20230314	118.00	4425	-3.39	20240102	4255	0.47	20240102	15430	-72.29	20230808	1961	118.00	20230314	0.04	N	294630	500	117 억		372839	N	N	0	N	00	N
113	20240102	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-50	5	-1.14	2558484380	588139	34.73	4380	4425	4295	5680	3060	4370	4350.07	1.58	0	-23587	4553	4461	4323	4231	4093	4507	4277	118	1310	500	2700	5	1	23538459	1017	-43.64	11.68	12	2.50	-99.00	370.00	15430	20230808	-72.00	1961	20230314	120.30	4425	-2.37	20240102	4295	0.58	20240102	15430	-72.00	20230808	1961	120.30	20230314	0.04	N	294630	500	117 억		372839	N	N	0	N	00	N
114	20240102	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-55	5	-1.26	2304919365	529405	31.26	4380	4425	4295	5680	3060	4370	4353.73	1.58	0	-25850	4553	4461	4323	4231	4093	4507	4277	118	1310	500	2700	5	1	23538459	1016	-43.59	11.66	12	2.25	-99.00	370.00	15430	20230808	-72.03	1961	20230314	120.04	4425	-2.49	20240102	4295	0.47	20240102	15430	-72.03	20230808	1961	120.04	20230314	0.04	N	294630	500	117 억		372839	N	N	0	N	00	N
115	20240102	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-35	5	-0.80	1764591290	404083	23.86	4380	4425	4295	5680	3060	4370	4366.89	1.58	0	-3499	4553	4461	4323	4231	4093	4507	4277	118	1310	500	2700	5	1	23538459	1020	-43.79	11.72	12	1.72	-99.00	370.00	15430	20230808	-71.91	1961	20230314	121.06	4425	-2.03	20240102	4295	0.93	20240102	15430	-71.91	20230808	1961	121.06	20230314	0.04	N	294630	500	117 억		372839	N	N	0	N	00	N
116	20240102	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	15	2	0.34	537991410	123487	7.29	4380	4410	4295	5680	3060	4370	4356.44	1.58	0	-15257	4553	4461	4323	4231	4093	4507	4277	118	1310	500	2700	5	1	23538459	1032	-44.29	11.85	12	0.52	-99.00	370.00	15430	20230808	-71.58	1961	20230314	123.61	4410	-0.57	20240102	4295	2.10	20240102	15430	-71.58	20230808	1961	123.61	20230314	0.04	N	294630	500	117 억		372839	N	N	0	N	00	N
117	20240102	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	0	3	0.00	0	0	0.00	0	0	0	5680	3060	4370	0.00	1.58	0	0	4553	4461	4323	4231	4093	4507	4277	118	1310	500	2700	5	1	23538459	1029	-44.14	11.81	12	0.00	-99.00	370.00	15430	20230808	-71.68	1961	20230314	122.85	0	0.00	0	0	0.00	0	15430	-71.68	20230808	1961	122.85	20230314	0.04	N	294630	500	117 억		372839	N	N	0	N	00	N