KissMeData/044340/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	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	120	2	1.20	56691760	5637	35.26	10050	10130	9970	12980	7000	9990	10057.08	1.36	0	3055	10130	10060	9980	9910	9830	10020	9870	89	2990	500	6990	10	1	17873425	1807	82.87	0.76	12	0.03	122.00	13234.00	14200	20230206	-28.80	8730	20231024	15.81	10810	-6.48	20240105	9800	3.16	20240117	14200	-28.80	20230206	8730	15.81	20231024	1.21	N	044340	500	89 억		242744	N	N	0	N	00	N
3	20240123	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	130	2	1.30	49682680	4944	30.92	10050	10120	9970	12980	7000	9990	10049.09	1.36	0	2641	10130	10060	9980	9910	9830	10020	9870	89	2990	500	6990	10	1	17873425	1809	82.95	0.76	12	0.03	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	10810	-6.38	20240105	9800	3.27	20240117	14200	-28.73	20230206	8730	15.92	20231024	1.21	N	044340	500	89 억		242744	N	N	0	N	00	N
4	20240123	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-10	5	-0.10	13424450	1342	8.39	10050	10050	9970	12980	7000	9990	10003.32	1.36	0	-623	10130	10060	9980	9910	9830	10020	9870	89	2990	500	6990	10	1	17873425	1784	81.80	0.75	12	0.01	122.00	13234.00	14200	20230206	-29.72	8730	20231024	14.32	10810	-7.68	20240105	9800	1.84	20240117	14200	-29.72	20230206	8730	14.32	20231024	1.21	N	044340	500	89 억		242744	N	N	0	N	00	N
5	20240123	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	0	3	0.00	8330930	833	5.21	10050	10050	9990	12980	7000	9990	10001.12	1.36	0	-646	10130	10060	9980	9910	9830	10020	9870	89	2990	500	6990	10	1	17873425	1786	81.89	0.75	12	0.00	122.00	13234.00	14200	20230206	-29.65	8730	20231024	14.43	10810	-7.59	20240105	9800	1.94	20240117	14200	-29.65	20230206	8730	14.43	20231024	1.21	N	044340	500	89 억		242744	N	N	0	N	00	N
6	20240119	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	180	2	1.83	206846690	20596	125.74	9870	10180	9860	12800	6900	9850	10043.34	1.30	0	8522	10163	10006	9903	9746	9643	9955	9695	89	2950	500	6890	10	1	17873425	1793	82.21	0.76	12	0.12	122.00	13234.00	14200	20230206	-29.37	8730	20231024	14.89	10810	-7.22	20240105	9800	2.35	20240117	14200	-29.37	20230206	8730	14.89	20231024	1.22	N	044340	500	89 억		231872	N	N	0	N	00	N
7	20240119	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	180	2	1.83	176561930	17568	107.25	9870	10180	9860	12800	6900	9850	10050.20	1.30	0	8870	10163	10006	9903	9746	9643	9955	9695	89	2950	500	6890	10	1	17873425	1793	82.21	0.76	12	0.10	122.00	13234.00	14200	20230206	-29.37	8730	20231024	14.89	10810	-7.22	20240105	9800	2.35	20240117	14200	-29.37	20230206	8730	14.89	20231024	1.22	N	044340	500	89 억		231872	N	N	0	N	00	N
8	20240119	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	160	2	1.62	159142630	15832	96.65	9870	10180	9860	12800	6900	9850	10051.96	1.30	0	8589	10163	10006	9903	9746	9643	9955	9695	89	2950	500	6890	10	1	17873425	1789	82.05	0.76	12	0.09	122.00	13234.00	14200	20230206	-29.51	8730	20231024	14.66	10810	-7.40	20240105	9800	2.14	20240117	14200	-29.51	20230206	8730	14.66	20231024	1.22	N	044340	500	89 억		231872	N	N	0	N	00	N
9	20240119	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	210	2	2.13	146631810	14583	89.03	9870	10180	9860	12800	6900	9850	10054.98	1.30	0	8321	10163	10006	9903	9746	9643	9955	9695	89	2950	500	6890	10	1	17873425	1798	82.46	0.76	12	0.08	122.00	13234.00	14200	20230206	-29.15	8730	20231024	15.23	10810	-6.94	20240105	9800	2.65	20240117	14200	-29.15	20230206	8730	15.23	20231024	1.22	N	044340	500	89 억		231872	N	N	0	N	00	N
10	20240119	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	180	2	1.83	131234640	13044	79.63	9870	10180	9860	12800	6900	9850	10060.92	1.30	0	7836	10163	10006	9903	9746	9643	9955	9695	89	2950	500	6890	10	1	17873425	1793	82.21	0.76	12	0.07	122.00	13234.00	14200	20230206	-29.37	8730	20231024	14.89	10810	-7.22	20240105	9800	2.35	20240117	14200	-29.37	20230206	8730	14.89	20231024	1.22	N	044340	500	89 억		231872	N	N	0	N	00	N
11	20240119	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	220	2	2.23	127403270	12663	77.31	9870	10180	9860	12800	6900	9850	10061.07	1.30	0	7816	10163	10006	9903	9746	9643	9955	9695	89	2950	500	6890	10	1	17873425	1800	82.54	0.76	12	0.07	122.00	13234.00	14200	20230206	-29.08	8730	20231024	15.35	10810	-6.85	20240105	9800	2.76	20240117	14200	-29.08	20230206	8730	15.35	20231024	1.22	N	044340	500	89 억		231872	N	N	0	N	00	N
12	20240119	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	220	2	2.23	111957070	11130	67.95	9870	10180	9860	12800	6900	9850	10059.04	1.30	0	6842	10163	10006	9903	9746	9643	9955	9695	89	2950	500	6890	10	1	17873425	1800	82.54	0.76	12	0.06	122.00	13234.00	14200	20230206	-29.08	8730	20231024	15.35	10810	-6.85	20240105	9800	2.76	20240117	14200	-29.08	20230206	8730	15.35	20231024	1.22	N	044340	500	89 억		231872	N	N	0	N	00	N
13	20240119	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	100	2	1.02	8958930	908	5.54	9870	9950	9860	12800	6900	9850	9866.66	1.30	0	-11	10163	10006	9903	9746	9643	9955	9695	89	2950	500	6890	10	1	17873425	1778	81.56	0.75	12	0.01	122.00	13234.00	14200	20230206	-29.93	8730	20231024	13.97	10810	-7.96	20240105	9800	1.53	20240117	14200	-29.93	20230206	8730	13.97	20231024	1.22	N	044340	500	89 억		231872	N	N	0	N	00	N
14	20240118	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-170	5	-1.70	162660210	16363	55.03	10050	10060	9800	13020	7020	10020	9941.01	1.30	0	315	10313	10166	9983	9836	9653	10075	9745	89	3000	500	7010	10	1	17873425	1761	80.74	0.74	12	0.09	122.00	13234.00	14200	20230206	-30.63	8730	20231024	12.83	10810	-8.88	20240105	9800	0.51	20240118	14200	-30.63	20230206	8730	12.83	20231024	1.22	N	044340	500	89 억		231557	N	N	0	N	00	N
15	20240118	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-90	5	-0.90	151871620	15269	51.35	10050	10060	9800	13020	7020	10020	9946.33	1.30	0	1144	10313	10166	9983	9836	9653	10075	9745	89	3000	500	7010	10	1	17873425	1775	81.39	0.75	12	0.09	122.00	13234.00	14200	20230206	-30.07	8730	20231024	13.75	10810	-8.14	20240105	9800	1.33	20240118	14200	-30.07	20230206	8730	13.75	20231024	1.22	N	044340	500	89 억		231557	N	N	0	N	00	N
16	20240118	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-120	5	-1.20	97130990	9730	32.72	10050	10060	9900	13020	7020	10020	9982.57	1.30	0	-286	10313	10166	9983	9836	9653	10075	9745	89	3000	500	7010	10	1	17873425	1769	81.15	0.75	12	0.05	122.00	13234.00	14200	20230206	-30.28	8730	20231024	13.40	10810	-8.42	20240105	9800	1.02	20240117	14200	-30.28	20230206	8730	13.40	20231024	1.22	N	044340	500	89 억		231557	N	N	0	N	00	N
17	20240118	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-20	5	-0.20	61990280	6193	20.83	10050	10060	9950	13020	7020	10020	10009.71	1.30	0	-480	10313	10166	9983	9836	9653	10075	9745	89	3000	500	7010	10	1	17873425	1787	81.97	0.76	12	0.03	122.00	13234.00	14200	20230206	-29.58	8730	20231024	14.55	10810	-7.49	20240105	9800	2.04	20240117	14200	-29.58	20230206	8730	14.55	20231024	1.22	N	044340	500	89 억		231557	N	N	0	N	00	N
18	20240118	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-30	5	-0.30	42158380	4207	14.15	10050	10060	9950	13020	7020	10020	10021.01	1.30	0	-842	10313	10166	9983	9836	9653	10075	9745	89	3000	500	7010	10	1	17873425	1786	81.89	0.75	12	0.02	122.00	13234.00	14200	20230206	-29.65	8730	20231024	14.43	10810	-7.59	20240105	9800	1.94	20240117	14200	-29.65	20230206	8730	14.43	20231024	1.22	N	044340	500	89 억		231557	N	N	0	N	00	N
19	20240118	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	20	2	0.20	32665500	3258	10.96	10050	10060	9950	13020	7020	10020	10026.27	1.30	0	-785	10313	10166	9983	9836	9653	10075	9745	89	3000	500	7010	10	1	17873425	1794	82.30	0.76	12	0.02	122.00	13234.00	14200	20230206	-29.30	8730	20231024	15.01	10810	-7.12	20240105	9800	2.45	20240117	14200	-29.30	20230206	8730	15.01	20231024	1.22	N	044340	500	89 억		231557	N	N	0	N	00	N
20	20240118	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	10	2	0.10	22225970	2218	7.46	10050	10060	9950	13020	7020	10020	10020.73	1.30	0	-1247	10313	10166	9983	9836	9653	10075	9745	89	3000	500	7010	10	1	17873425	1793	82.21	0.76	12	0.01	122.00	13234.00	14200	20230206	-29.37	8730	20231024	14.89	10810	-7.22	20240105	9800	2.35	20240117	14200	-29.37	20230206	8730	14.89	20231024	1.22	N	044340	500	89 억		231557	N	N	0	N	00	N
21	20240118	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	30	2	0.30	1665070	166	0.56	10050	10060	9990	13020	7020	10020	10031.67	1.30	0	-92	10313	10166	9983	9836	9653	10075	9745	89	3000	500	7010	10	1	17873425	1796	82.38	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.23	8730	20231024	15.12	10810	-7.03	20240105	9800	2.55	20240117	14200	-29.23	20230206	8730	15.12	20231024	1.22	N	044340	500	89 억		231557	N	N	0	N	00	N
22	20240117	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-100	5	-0.99	294746990	29696	199.62	10120	10130	9800	13150	7090	10120	9925.44	1.26	0	7011	10486	10302	10186	10002	9886	10245	9945	89	3030	500	7080	10	1	17873425	1791	82.13	0.76	12	0.17	122.00	13234.00	14200	20230206	-29.44	8730	20231024	14.78	10810	-7.31	20240105	9800	2.24	20240117	14200	-29.44	20230206	8730	14.78	20231024	1.22	N	044340	500	89 억		224918	N	N	0	N	00	N
23	20240117	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-200	5	-1.98	276995130	27911	187.62	10120	10130	9800	13150	7090	10120	9924.23	1.26	0	6367	10486	10302	10186	10002	9886	10245	9945	89	3030	500	7080	10	1	17873425	1773	81.31	0.75	12	0.16	122.00	13234.00	14200	20230206	-30.14	8730	20231024	13.63	10810	-8.23	20240105	9800	1.22	20240117	14200	-30.14	20230206	8730	13.63	20231024	1.22	N	044340	500	89 억		224918	N	N	0	N	00	N
24	20240117	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-240	5	-2.37	194204690	19499	131.08	10120	10130	9800	13150	7090	10120	9959.73	1.26	0	1358	10486	10302	10186	10002	9886	10245	9945	89	3030	500	7080	10	1	17873425	1766	80.98	0.75	12	0.11	122.00	13234.00	14200	20230206	-30.42	8730	20231024	13.17	10810	-8.60	20240105	9800	0.82	20240117	14200	-30.42	20230206	8730	13.17	20231024	1.22	N	044340	500	89 억		224918	N	N	0	N	00	N
25	20240117	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-170	5	-1.68	150819700	15103	101.53	10120	10130	9870	13150	7090	10120	9986.08	1.26	0	302	10486	10302	10186	10002	9886	10245	9945	89	3030	500	7080	10	1	17873425	1778	81.56	0.75	12	0.08	122.00	13234.00	14200	20230206	-29.93	8730	20231024	13.97	10810	-7.96	20240105	9870	0.81	20240117	14200	-29.93	20230206	8730	13.97	20231024	1.22	N	044340	500	89 억		224918	N	N	0	N	00	N
26	20240117	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-190	5	-1.88	118385820	11834	79.55	10120	10130	9890	13150	7090	10120	10003.87	1.26	0	10	10486	10302	10186	10002	9886	10245	9945	89	3030	500	7080	10	1	17873425	1775	81.39	0.75	12	0.07	122.00	13234.00	14200	20230206	-30.07	8730	20231024	13.75	10810	-8.14	20240105	9890	0.40	20240117	14200	-30.07	20230206	8730	13.75	20231024	1.22	N	044340	500	89 억		224918	N	N	0	N	00	N
27	20240117	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-120	5	-1.19	57729950	5746	38.63	10120	10130	10000	13150	7090	10120	10046.98	1.26	0	-400	10486	10302	10186	10002	9886	10245	9945	89	3030	500	7080	10	1	17873425	1787	81.97	0.76	12	0.03	122.00	13234.00	14200	20230206	-29.58	8730	20231024	14.55	10810	-7.49	20240105	10000	0.00	20240117	14200	-29.58	20230206	8730	14.55	20231024	1.22	N	044340	500	89 억		224918	N	N	0	N	00	N
28	20240117	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-80	5	-0.79	24750510	2458	16.52	10120	10130	10040	13150	7090	10120	10069.37	1.26	0	-558	10486	10302	10186	10002	9886	10245	9945	89	3030	500	7080	10	1	17873425	1794	82.30	0.76	12	0.01	122.00	13234.00	14200	20230206	-29.30	8730	20231024	15.01	10810	-7.12	20240105	10040	0.00	20240117	14200	-29.30	20230206	8730	15.01	20231024	1.22	N	044340	500	89 억		224918	N	N	0	N	00	N
29	20240117	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	10	2	0.10	870340	86	0.58	10120	10130	10110	13150	7090	10120	10120.23	1.26	0	-50	10486	10302	10186	10002	9886	10245	9945	89	3030	500	7080	10	1	17873425	1811	83.03	0.77	12	0.00	122.00	13234.00	14200	20230206	-28.66	8730	20231024	16.04	10810	-6.29	20240105	10070	0.60	20240116	14200	-28.66	20230206	8730	16.04	20231024	1.22	N	044340	500	89 억		224918	N	N	0	N	00	N
30	20240116	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-150	5	-1.46	149917470	14784	102.56	10370	10370	10070	13350	7190	10270	10140.52	1.27	0	-2952	10583	10426	10323	10166	10063	10375	10115	89	3080	500	7180	10	1	17873425	1809	82.95	0.76	12	0.08	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	10810	-6.38	20240105	10070	0.50	20240116	14200	-28.73	20230206	8730	15.92	20231024	1.23	N	044340	500	89 억		227870	N	N	0	N	00	N
31	20240116	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-200	5	-1.95	135509790	13357	92.66	10370	10370	10070	13350	7190	10270	10145.23	1.27	0	-2376	10583	10426	10323	10166	10063	10375	10115	89	3080	500	7180	10	1	17873425	1800	82.54	0.76	12	0.07	122.00	13234.00	14200	20230206	-29.08	8730	20231024	15.35	10810	-6.85	20240105	10070	0.00	20240116	14200	-29.08	20230206	8730	15.35	20231024	1.23	N	044340	500	89 억		227870	N	N	0	N	00	N
32	20240116	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-120	5	-1.17	88675550	8718	60.48	10370	10370	10080	13350	7190	10270	10171.55	1.27	0	-1774	10583	10426	10323	10166	10063	10375	10115	89	3080	500	7180	10	1	17873425	1814	83.20	0.77	12	0.05	122.00	13234.00	14200	20230206	-28.52	8730	20231024	16.27	10810	-6.11	20240105	10080	0.69	20240116	14200	-28.52	20230206	8730	16.27	20231024	1.23	N	044340	500	89 억		227870	N	N	0	N	00	N
33	20240116	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-80	5	-0.78	87009490	8554	59.34	10370	10370	10080	13350	7190	10270	10171.79	1.27	0	-1724	10583	10426	10323	10166	10063	10375	10115	89	3080	500	7180	10	1	17873425	1821	83.52	0.77	12	0.05	122.00	13234.00	14200	20230206	-28.24	8730	20231024	16.72	10810	-5.74	20240105	10080	1.09	20240116	14200	-28.24	20230206	8730	16.72	20231024	1.23	N	044340	500	89 억		227870	N	N	0	N	00	N
34	20240116	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-100	5	-0.97	79281890	7795	54.08	10370	10370	10080	13350	7190	10270	10170.86	1.27	0	-1192	10583	10426	10323	10166	10063	10375	10115	89	3080	500	7180	10	1	17873425	1818	83.36	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.38	8730	20231024	16.49	10810	-5.92	20240105	10080	0.89	20240116	14200	-28.38	20230206	8730	16.49	20231024	1.23	N	044340	500	89 억		227870	N	N	0	N	00	N
35	20240116	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-130	5	-1.27	72218530	7099	49.25	10370	10370	10080	13350	7190	10270	10173.06	1.27	0	-1185	10583	10426	10323	10166	10063	10375	10115	89	3080	500	7180	10	1	17873425	1812	83.11	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.59	8730	20231024	16.15	10810	-6.20	20240105	10080	0.60	20240116	14200	-28.59	20230206	8730	16.15	20231024	1.23	N	044340	500	89 억		227870	N	N	0	N	00	N
36	20240116	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-130	5	-1.27	40753860	3984	27.64	10370	10370	10140	13350	7190	10270	10229.38	1.27	0	-979	10583	10426	10323	10166	10063	10375	10115	89	3080	500	7180	10	1	17873425	1812	83.11	0.77	12	0.02	122.00	13234.00	14200	20230206	-28.59	8730	20231024	16.15	10810	-6.20	20240105	10140	0.00	20240116	14200	-28.59	20230206	8730	16.15	20231024	1.23	N	044340	500	89 억		227870	N	N	0	N	00	N
37	20240116	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	40	2	0.39	5787870	564	3.91	10370	10370	10220	13350	7190	10270	10262.18	1.27	0	77	10583	10426	10323	10166	10063	10375	10115	89	3080	500	7180	10	1	17873425	1843	84.51	0.78	12	0.00	122.00	13234.00	14200	20230206	-27.39	8730	20231024	18.10	10810	-4.63	20240105	10220	0.88	20240116	14200	-27.39	20230206	8730	18.10	20231024	1.23	N	044340	500	89 억		227870	N	N	0	N	00	N
38	20240115	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-160	5	-1.53	148341430	14403	82.40	10480	10480	10220	13550	7310	10430	10299.52	1.28	0	-174	10763	10596	10433	10266	10103	10515	10185	89	3120	500	7300	10	1	17873425	1836	84.18	0.78	12	0.08	122.00	13234.00	14200	20230206	-27.68	8730	20231024	17.64	10810	-5.00	20240105	10220	0.49	20240115	14200	-27.68	20230206	8730	17.64	20231024	1.22	N	044340	500	89 억		228044	N	N	0	N	00	N
39	20240115	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-180	5	-1.73	144994370	14077	80.54	10480	10480	10220	13550	7310	10430	10300.09	1.28	0	-71	10763	10596	10433	10266	10103	10515	10185	89	3120	500	7300	10	1	17873425	1832	84.02	0.77	12	0.08	122.00	13234.00	14200	20230206	-27.82	8730	20231024	17.41	10810	-5.18	20240105	10220	0.29	20240115	14200	-27.82	20230206	8730	17.41	20231024	1.22	N	044340	500	89 억		228044	N	N	0	N	00	N
40	20240115	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-130	5	-1.25	109003010	10569	60.47	10480	10480	10220	13550	7310	10430	10313.46	1.28	0	1036	10763	10596	10433	10266	10103	10515	10185	89	3120	500	7300	10	1	17873425	1841	84.43	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	10810	-4.72	20240105	10220	0.78	20240115	14200	-27.46	20230206	8730	17.98	20231024	1.22	N	044340	500	89 억		228044	N	N	0	N	00	N
41	20240115	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-80	5	-0.77	103735190	10058	57.54	10480	10480	10220	13550	7310	10430	10313.70	1.28	0	956	10763	10596	10433	10266	10103	10515	10185	89	3120	500	7300	10	1	17873425	1850	84.84	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	10810	-4.26	20240105	10220	1.27	20240115	14200	-27.11	20230206	8730	18.56	20231024	1.22	N	044340	500	89 억		228044	N	N	0	N	00	N
42	20240115	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-120	5	-1.15	94303110	9145	52.32	10480	10480	10220	13550	7310	10430	10311.99	1.28	0	915	10763	10596	10433	10266	10103	10515	10185	89	3120	500	7300	10	1	17873425	1843	84.51	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.39	8730	20231024	18.10	10810	-4.63	20240105	10220	0.88	20240115	14200	-27.39	20230206	8730	18.10	20231024	1.22	N	044340	500	89 억		228044	N	N	0	N	00	N
43	20240115	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	-100	5	-0.96	69253150	6710	38.39	10480	10480	10220	13550	7310	10430	10320.89	1.28	0	768	10763	10596	10433	10266	10103	10515	10185	89	3120	500	7300	10	1	17873425	1846	84.67	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.25	8730	20231024	18.33	10810	-4.44	20240105	10220	1.08	20240115	14200	-27.25	20230206	8730	18.33	20231024	1.22	N	044340	500	89 억		228044	N	N	0	N	00	N
44	20240115	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-120	5	-1.15	36630240	3549	20.30	10480	10480	10220	13550	7310	10430	10321.28	1.28	0	507	10763	10596	10433	10266	10103	10515	10185	89	3120	500	7300	10	1	17873425	1843	84.51	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.39	8730	20231024	18.10	10810	-4.63	20240105	10220	0.88	20240115	14200	-27.39	20230206	8730	18.10	20231024	1.22	N	044340	500	89 억		228044	N	N	0	N	00	N
45	20240115	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	-10	5	-0.10	3016710	289	1.65	10480	10480	10380	13550	7310	10430	10438.44	1.28	0	-193	10763	10596	10433	10266	10103	10515	10185	89	3120	500	7300	10	1	17873425	1862	85.41	0.79	12	0.00	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	10810	-3.61	20240105	10270	1.46	20240112	14200	-26.62	20230206	8730	19.36	20231024	1.22	N	044340	500	89 억		228044	N	N	0	N	00	N
46	20240112	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-90	5	-0.86	180867710	17476	203.75	10600	10600	10270	13670	7370	10520	10349.49	1.29	0	-1923	10640	10580	10470	10410	10300	10610	10440	89	3150	500	7360	10	1	17873425	1864	85.49	0.79	12	0.10	122.00	13234.00	14200	20230206	-26.55	8730	20231024	19.47	10810	-3.52	20240105	10270	1.56	20240112	14200	-26.55	20230206	8730	19.47	20231024	1.21	N	044340	500	89 억		229967	N	N	0	N	00	N
47	20240112	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	-130	5	-1.24	174562760	16867	196.65	10600	10600	10270	13670	7370	10520	10349.37	1.29	0	-1857	10640	10580	10470	10410	10300	10610	10440	89	3150	500	7360	10	1	17873425	1857	85.16	0.79	12	0.09	122.00	13234.00	14200	20230206	-26.83	8730	20231024	19.01	10810	-3.89	20240105	10270	1.17	20240112	14200	-26.83	20230206	8730	19.01	20231024	1.21	N	044340	500	89 억		229967	N	N	0	N	00	N
48	20240112	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-240	5	-2.28	150833960	14565	169.81	10600	10600	10280	13670	7370	10520	10355.92	1.29	0	-1118	10640	10580	10470	10410	10300	10610	10440	89	3150	500	7360	10	1	17873425	1837	84.26	0.78	12	0.08	122.00	13234.00	14200	20230206	-27.61	8730	20231024	17.75	10810	-4.90	20240105	10280	0.00	20240112	14200	-27.61	20230206	8730	17.75	20231024	1.21	N	044340	500	89 억		229967	N	N	0	N	00	N
49	20240112	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	-190	5	-1.81	114263380	11020	128.48	10600	10600	10300	13670	7370	10520	10368.73	1.29	0	-151	10640	10580	10470	10410	10300	10610	10440	89	3150	500	7360	10	1	17873425	1846	84.67	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.25	8730	20231024	18.33	10810	-4.44	20240105	10280	0.49	20240110	14200	-27.25	20230206	8730	18.33	20231024	1.21	N	044340	500	89 억		229967	N	N	0	N	00	N
50	20240112	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-210	5	-2.00	83577340	8045	93.80	10600	10600	10310	13670	7370	10520	10388.73	1.29	0	-101	10640	10580	10470	10410	10300	10610	10440	89	3150	500	7360	10	1	17873425	1843	84.51	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.39	8730	20231024	18.10	10810	-4.63	20240105	10280	0.29	20240110	14200	-27.39	20230206	8730	18.10	20231024	1.21	N	044340	500	89 억		229967	N	N	0	N	00	N
51	20240112	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-170	5	-1.62	70199310	6752	78.72	10600	10600	10350	13670	7370	10520	10396.82	1.29	0	-253	10640	10580	10470	10410	10300	10610	10440	89	3150	500	7360	10	1	17873425	1850	84.84	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	10810	-4.26	20240105	10280	0.68	20240110	14200	-27.11	20230206	8730	18.56	20231024	1.21	N	044340	500	89 억		229967	N	N	0	N	00	N
52	20240112	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-150	5	-1.43	38811890	3730	43.49	10600	10600	10350	13670	7370	10520	10405.33	1.29	0	-1139	10640	10580	10470	10410	10300	10610	10440	89	3150	500	7360	10	1	17873425	1853	85.00	0.78	12	0.02	122.00	13234.00	14200	20230206	-26.97	8730	20231024	18.79	10810	-4.07	20240105	10280	0.88	20240110	14200	-26.97	20230206	8730	18.79	20231024	1.21	N	044340	500	89 억		229967	N	N	0	N	00	N
53	20240112	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	0	3	0.00	3189930	302	3.52	10600	10600	10520	13670	7370	10520	10562.68	1.29	0	-77	10640	10580	10470	10410	10300	10610	10440	89	3150	500	7360	10	1	17873425	1880	86.23	0.79	12	0.00	122.00	13234.00	14200	20230206	-25.92	8730	20231024	20.50	10810	-2.68	20240105	10280	2.33	20240110	14200	-25.92	20230206	8730	20.50	20231024	1.21	N	044340	500	89 억		229967	N	N	0	N	00	N
54	20240111	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	180	2	1.74	89418640	8576	83.53	10410	10530	10360	13440	7240	10340	10426.61	1.28	0	1827	10526	10432	10356	10262	10186	10395	10225	89	3100	500	7230	10	1	17873425	1880	86.23	0.79	12	0.05	122.00	13234.00	14200	20230206	-25.92	8730	20231024	20.50	10810	-2.68	20240105	10280	2.33	20240110	14200	-25.92	20230206	8730	20.50	20231024	1.20	N	044340	500	89 억		228140	N	N	0	N	00	N
55	20240111	150457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	150	2	1.45	82515240	7919	77.13	10410	10490	10360	13440	7240	10340	10419.91	1.28	0	1370	10526	10432	10356	10262	10186	10395	10225	89	3100	500	7230	10	1	17873425	1875	85.98	0.79	12	0.04	122.00	13234.00	14200	20230206	-26.13	8730	20231024	20.16	10810	-2.96	20240105	10280	2.04	20240110	14200	-26.13	20230206	8730	20.16	20231024	1.20	N	044340	500	89 억		228140	N	N	0	N	00	N
56	20240111	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	80	2	0.77	61882420	5945	57.90	10410	10470	10360	13440	7240	10340	10409.15	1.28	0	-32	10526	10432	10356	10262	10186	10395	10225	89	3100	500	7230	10	1	17873425	1862	85.41	0.79	12	0.03	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	10810	-3.61	20240105	10280	1.36	20240110	14200	-26.62	20230206	8730	19.36	20231024	1.20	N	044340	500	89 억		228140	N	N	0	N	00	N
57	20240111	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	40	2	0.39	51344100	4935	48.07	10410	10470	10360	13440	7240	10340	10404.07	1.28	0	17	10526	10432	10356	10262	10186	10395	10225	89	3100	500	7230	10	1	17873425	1855	85.08	0.78	12	0.03	122.00	13234.00	14200	20230206	-26.90	8730	20231024	18.90	10810	-3.98	20240105	10280	0.97	20240110	14200	-26.90	20230206	8730	18.90	20231024	1.20	N	044340	500	89 억		228140	N	N	0	N	00	N
58	20240111	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	60	2	0.58	24831980	2387	23.25	10410	10470	10360	13440	7240	10340	10403.01	1.28	0	-70	10526	10432	10356	10262	10186	10395	10225	89	3100	500	7230	10	1	17873425	1859	85.25	0.79	12	0.01	122.00	13234.00	14200	20230206	-26.76	8730	20231024	19.13	10810	-3.79	20240105	10280	1.17	20240110	14200	-26.76	20230206	8730	19.13	20231024	1.20	N	044340	500	89 억		228140	N	N	0	N	00	N
59	20240111	110457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	80	2	0.77	21079480	2026	19.73	10410	10470	10360	13440	7240	10340	10404.48	1.28	0	-20	10526	10432	10356	10262	10186	10395	10225	89	3100	500	7230	10	1	17873425	1862	85.41	0.79	12	0.01	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	10810	-3.61	20240105	10280	1.36	20240110	14200	-26.62	20230206	8730	19.36	20231024	1.20	N	044340	500	89 억		228140	N	N	0	N	00	N
60	20240111	100456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	30	2	0.29	17788760	1709	16.65	10410	10470	10360	13440	7240	10340	10408.87	1.28	0	-116	10526	10432	10356	10262	10186	10395	10225	89	3100	500	7230	10	1	17873425	1853	85.00	0.78	12	0.01	122.00	13234.00	14200	20230206	-26.97	8730	20231024	18.79	10810	-4.07	20240105	10280	0.88	20240110	14200	-26.97	20230206	8730	18.79	20231024	1.20	N	044340	500	89 억		228140	N	N	0	N	00	N
61	20240111	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	60	2	0.58	1769020	170	1.66	10410	10410	10400	13440	7240	10340	10406.00	1.28	0	-38	10526	10432	10356	10262	10186	10395	10225	89	3100	500	7230	10	1	17873425	1859	85.25	0.79	12	0.00	122.00	13234.00	14200	20230206	-26.76	8730	20231024	19.13	10810	-3.79	20240105	10280	1.17	20240110	14200	-26.76	20230206	8730	19.13	20231024	1.20	N	044340	500	89 억		228140	N	N	0	N	00	N
62	20240110	160453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-130	5	-1.24	106030670	10262	59.86	10450	10450	10280	13610	7330	10470	10332.34	1.28	0	-1322	10676	10572	10446	10342	10216	10510	10280	89	3140	500	7320	10	1	17873425	1848	84.75	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.18	8730	20231024	18.44	10810	-4.35	20240105	10280	0.58	20240110	14200	-27.18	20230206	8730	18.44	20231024	1.20	N	044340	500	89 억		229461	N	N	0	N	00	N
63	20240110	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-140	5	-1.34	97488520	9436	55.05	10450	10450	10280	13610	7330	10470	10331.55	1.28	0	-1243	10676	10572	10446	10342	10216	10510	10280	89	3140	500	7320	10	1	17873425	1846	84.67	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.25	8730	20231024	18.33	10810	-4.44	20240105	10280	0.49	20240110	14200	-27.25	20230206	8730	18.33	20231024	1.20	N	044340	500	89 억		229461	N	N	0	N	00	N
64	20240110	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-170	5	-1.62	81036370	7841	45.74	10450	10450	10280	13610	7330	10470	10334.95	1.28	0	-1207	10676	10572	10446	10342	10216	10510	10280	89	3140	500	7320	10	1	17873425	1841	84.43	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	10810	-4.72	20240105	10280	0.19	20240110	14200	-27.46	20230206	8730	17.98	20231024	1.20	N	044340	500	89 억		229461	N	N	0	N	00	N
65	20240110	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-130	5	-1.24	48754600	4710	27.48	10450	10450	10320	13610	7330	10470	10351.30	1.28	0	-557	10676	10572	10446	10342	10216	10510	10280	89	3140	500	7320	10	1	17873425	1848	84.75	0.78	12	0.03	122.00	13234.00	14200	20230206	-27.18	8730	20231024	18.44	10810	-4.35	20240105	10320	0.19	20240110	14200	-27.18	20230206	8730	18.44	20231024	1.20	N	044340	500	89 억		229461	N	N	0	N	00	N
66	20240110	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-130	5	-1.24	42550880	4110	23.98	10450	10450	10320	13610	7330	10470	10353.01	1.28	0	-574	10676	10572	10446	10342	10216	10510	10280	89	3140	500	7320	10	1	17873425	1848	84.75	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.18	8730	20231024	18.44	10810	-4.35	20240105	10320	0.19	20240110	14200	-27.18	20230206	8730	18.44	20231024	1.20	N	044340	500	89 억		229461	N	N	0	N	00	N
67	20240110	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	-120	5	-1.15	36006240	3477	20.28	10450	10450	10320	13610	7330	10470	10355.55	1.28	0	-607	10676	10572	10446	10342	10216	10510	10280	89	3140	500	7320	10	1	17873425	1850	84.84	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	10810	-4.26	20240105	10320	0.29	20240110	14200	-27.11	20230206	8730	18.56	20231024	1.20	N	044340	500	89 억		229461	N	N	0	N	00	N
68	20240110	100453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	-110	5	-1.05	16188970	1560	9.10	10450	10450	10330	13610	7330	10470	10377.54	1.28	0	-493	10676	10572	10446	10342	10216	10510	10280	89	3140	500	7320	10	1	17873425	1852	84.92	0.78	12	0.01	122.00	13234.00	14200	20230206	-27.04	8730	20231024	18.67	10810	-4.16	20240105	10320	0.39	20240109	14200	-27.04	20230206	8730	18.67	20231024	1.20	N	044340	500	89 억		229461	N	N	0	N	00	N
69	20240110	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-50	5	-0.48	2598390	249	1.45	10450	10450	10370	13610	7330	10470	10435.30	1.28	0	-88	10676	10572	10446	10342	10216	10510	10280	89	3140	500	7320	10	1	17873425	1862	85.41	0.79	12	0.00	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	10810	-3.61	20240105	10320	0.97	20240109	14200	-26.62	20230206	8730	19.36	20231024	1.20	N	044340	500	89 억		229461	N	N	0	N	00	N
70	20240109	160452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-10	5	-0.10	179231420	17138	148.81	10550	10550	10320	13620	7340	10480	10458.12	1.29	0	-6869	10613	10546	10483	10416	10353	10515	10385	89	3140	500	7330	10	1	17873425	1871	85.82	0.79	12	0.10	122.00	13234.00	14200	20230206	-26.27	8730	20231024	19.93	10810	-3.15	20240105	10320	1.45	20240109	14200	-26.27	20230206	8730	19.93	20231024	1.20	N	044340	500	89 억		230398	N	N	0	N	00	N
71	20240109	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	-40	5	-0.38	168427710	16101	139.80	10550	10550	10320	13620	7340	10480	10460.70	1.29	0	-6626	10613	10546	10483	10416	10353	10515	10385	89	3140	500	7330	10	1	17873425	1866	85.57	0.79	12	0.09	122.00	13234.00	14200	20230206	-26.48	8730	20231024	19.59	10810	-3.42	20240105	10320	1.16	20240109	14200	-26.48	20230206	8730	19.59	20231024	1.20	N	044340	500	89 억		230398	N	N	0	N	00	N
72	20240109	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-60	5	-0.57	126994640	12115	105.19	10550	10550	10420	13620	7340	10480	10482.43	1.29	0	-6404	10613	10546	10483	10416	10353	10515	10385	89	3140	500	7330	10	1	17873425	1862	85.41	0.79	12	0.07	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	10810	-3.61	20240105	10420	0.00	20240109	14200	-26.62	20230206	8730	19.36	20231024	1.20	N	044340	500	89 억		230398	N	N	0	N	00	N
73	20240109	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-10	5	-0.10	119909230	11436	99.30	10550	10550	10420	13620	7340	10480	10485.24	1.29	0	-6463	10613	10546	10483	10416	10353	10515	10385	89	3140	500	7330	10	1	17873425	1871	85.82	0.79	12	0.06	122.00	13234.00	14200	20230206	-26.27	8730	20231024	19.93	10810	-3.15	20240105	10420	0.48	20240109	14200	-26.27	20230206	8730	19.93	20231024	1.20	N	044340	500	89 억		230398	N	N	0	N	00	N
74	20240109	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-30	5	-0.29	113992570	10870	94.38	10550	10550	10420	13620	7340	10480	10486.90	1.29	0	-6383	10613	10546	10483	10416	10353	10515	10385	89	3140	500	7330	10	1	17873425	1868	85.66	0.79	12	0.06	122.00	13234.00	14200	20230206	-26.41	8730	20231024	19.70	10810	-3.33	20240105	10420	0.29	20240109	14200	-26.41	20230206	8730	19.70	20231024	1.20	N	044340	500	89 억		230398	N	N	0	N	00	N
75	20240109	110453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-10	5	-0.10	86568500	8248	71.62	10550	10550	10420	13620	7340	10480	10495.70	1.29	0	-6343	10613	10546	10483	10416	10353	10515	10385	89	3140	500	7330	10	1	17873425	1871	85.82	0.79	12	0.05	122.00	13234.00	14200	20230206	-26.27	8730	20231024	19.93	10810	-3.15	20240105	10420	0.48	20240109	14200	-26.27	20230206	8730	19.93	20231024	1.20	N	044340	500	89 억		230398	N	N	0	N	00	N
76	20240109	100453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	40	2	0.38	61591590	5869	50.96	10550	10550	10420	13620	7340	10480	10494.39	1.29	0	-4800	10613	10546	10483	10416	10353	10515	10385	89	3140	500	7330	10	1	17873425	1880	86.23	0.79	12	0.03	122.00	13234.00	14200	20230206	-25.92	8730	20231024	20.50	10810	-2.68	20240105	10420	0.96	20240109	14200	-25.92	20230206	8730	20.50	20231024	1.20	N	044340	500	89 억		230398	N	N	0	N	00	N
77	20240109	090452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	60	2	0.57	3488330	332	2.88	10550	10550	10480	13620	7340	10480	10507.02	1.29	0	-204	10613	10546	10483	10416	10353	10515	10385	89	3140	500	7330	10	1	17873425	1884	86.39	0.80	12	0.00	122.00	13234.00	14200	20230206	-25.77	8730	20231024	20.73	10810	-2.50	20240105	10420	1.15	20240108	14200	-25.77	20230206	8730	20.73	20231024	1.20	N	044340	500	89 억		230398	N	N	0	N	00	N
78	20240108	160452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	-70	5	-0.66	120504260	11506	88.02	10550	10550	10420	13710	7390	10550	10473.13	1.29	0	-322	10896	10722	10636	10462	10376	10680	10420	89	3160	500	7380	10	1	17873425	1873	85.90	0.79	12	0.06	122.00	13234.00	14200	20230206	-26.20	8730	20231024	20.05	10810	-3.05	20240105	10420	0.58	20240108	14200	-26.20	20230206	8730	20.05	20231024	1.18	N	044340	500	89 억		230722	N	N	0	N	00	N
79	20240108	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10480	-70	5	-0.66	118116260	11278	86.28	10550	10550	10420	13710	7390	10550	10473.16	1.29	0	-321	10896	10722	10636	10462	10376	10680	10420	89	3160	500	7380	10	1	17873425	1873	85.90	0.79	12	0.06	122.00	13234.00	14200	20230206	-26.20	8730	20231024	20.05	10810	-3.05	20240105	10420	0.58	20240108	14200	-26.20	20230206	8730	20.05	20231024	1.18	N	044340	500	89 억		230722	N	N	0	N	00	N
80	20240108	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-50	5	-0.47	100528170	9598	73.42	10550	10550	10420	13710	7390	10550	10473.87	1.29	0	707	10896	10722	10636	10462	10376	10680	10420	89	3160	500	7380	10	1	17873425	1877	86.07	0.79	12	0.05	122.00	13234.00	14200	20230206	-26.06	8730	20231024	20.27	10810	-2.87	20240105	10420	0.77	20240108	14200	-26.06	20230206	8730	20.27	20231024	1.18	N	044340	500	89 억		230722	N	N	0	N	00	N
81	20240108	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	-60	5	-0.57	95317600	9101	69.62	10550	10550	10420	13710	7390	10550	10473.31	1.29	0	699	10896	10722	10636	10462	10376	10680	10420	89	3160	500	7380	10	1	17873425	1875	85.98	0.79	12	0.05	122.00	13234.00	14200	20230206	-26.13	8730	20231024	20.16	10810	-2.96	20240105	10420	0.67	20240108	14200	-26.13	20230206	8730	20.16	20231024	1.18	N	044340	500	89 억		230722	N	N	0	N	00	N
82	20240108	120453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-80	5	-0.76	83097970	7936	60.71	10550	10550	10420	13710	7390	10550	10471.01	1.29	0	979	10896	10722	10636	10462	10376	10680	10420	89	3160	500	7380	10	1	17873425	1871	85.82	0.79	12	0.04	122.00	13234.00	14200	20230206	-26.27	8730	20231024	19.93	10810	-3.15	20240105	10420	0.48	20240108	14200	-26.27	20230206	8730	19.93	20231024	1.18	N	044340	500	89 억		230722	N	N	0	N	00	N
83	20240108	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-30	5	-0.28	74833580	7149	54.69	10550	10550	10420	13710	7390	10550	10467.70	1.29	0	1281	10896	10722	10636	10462	10376	10680	10420	89	3160	500	7380	10	1	17873425	1880	86.23	0.79	12	0.04	122.00	13234.00	14200	20230206	-25.92	8730	20231024	20.50	10810	-2.68	20240105	10420	0.96	20240108	14200	-25.92	20230206	8730	20.50	20231024	1.18	N	044340	500	89 억		230722	N	N	0	N	00	N
84	20240108	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-50	5	-0.47	54037320	5168	39.53	10550	10550	10420	13710	7390	10550	10456.14	1.29	0	1002	10896	10722	10636	10462	10376	10680	10420	89	3160	500	7380	10	1	17873425	1877	86.07	0.79	12	0.03	122.00	13234.00	14200	20230206	-26.06	8730	20231024	20.27	10810	-2.87	20240105	10420	0.77	20240108	14200	-26.06	20230206	8730	20.27	20231024	1.18	N	044340	500	89 억		230722	N	N	0	N	00	N
85	20240108	090452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-50	5	-0.47	4388130	417	3.19	10550	10550	10500	13710	7390	10550	10523.09	1.29	0	-292	10896	10722	10636	10462	10376	10680	10420	89	3160	500	7380	10	1	17873425	1877	86.07	0.79	12	0.00	122.00	13234.00	14200	20230206	-26.06	8730	20231024	20.27	10810	-2.87	20240105	10470	0.29	20240102	14200	-26.06	20230206	8730	20.27	20231024	1.18	N	044340	500	89 억		230722	N	N	0	N	00	N
86	20240105	160452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	-80	5	-0.75	138660670	13049	77.33	10590	10810	10550	13810	7450	10630	10626.23	1.31	0	-3277	10916	10772	10646	10502	10376	10710	10440	89	3180	500	7440	10	1	17873425	1886	86.48	0.80	12	0.07	122.00	13234.00	14200	20230206	-25.70	8730	20231024	20.85	10810	-2.41	20240105	10470	0.76	20240102	14200	-25.70	20230206	8730	20.85	20231024	1.19	N	044340	500	89 억		233999	N	N	0	N	00	N
87	20240105	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	-30	5	-0.28	131048080	12328	73.06	10590	10810	10560	13810	7450	10630	10630.12	1.31	0	-3171	10916	10772	10646	10502	10376	10710	10440	89	3180	500	7440	10	1	17873425	1895	86.89	0.80	12	0.07	122.00	13234.00	14200	20230206	-25.35	8730	20231024	21.42	10810	-1.94	20240105	10470	1.24	20240102	14200	-25.35	20230206	8730	21.42	20231024	1.19	N	044340	500	89 억		233999	N	N	0	N	00	N
88	20240105	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-20	5	-0.19	116590660	10963	64.97	10590	10810	10560	13810	7450	10630	10634.92	1.31	0	-2433	10916	10772	10646	10502	10376	10710	10440	89	3180	500	7440	10	1	17873425	1896	86.97	0.80	12	0.06	122.00	13234.00	14200	20230206	-25.28	8730	20231024	21.53	10810	-1.85	20240105	10470	1.34	20240102	14200	-25.28	20230206	8730	21.53	20231024	1.19	N	044340	500	89 억		233999	N	N	0	N	00	N
89	20240105	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	10	2	0.09	81792700	7676	45.49	10590	10810	10590	13810	7450	10630	10655.64	1.31	0	-2137	10916	10772	10646	10502	10376	10710	10440	89	3180	500	7440	10	1	17873425	1902	87.21	0.80	12	0.04	122.00	13234.00	14200	20230206	-25.07	8730	20231024	21.88	10810	-1.57	20240105	10470	1.62	20240102	14200	-25.07	20230206	8730	21.88	20231024	1.19	N	044340	500	89 억		233999	N	N	0	N	00	N
90	20240105	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	20	2	0.19	62862490	5895	34.94	10590	10810	10590	13810	7450	10630	10663.70	1.31	0	-1955	10916	10772	10646	10502	10376	10710	10440	89	3180	500	7440	10	1	17873425	1904	87.30	0.80	12	0.03	122.00	13234.00	14200	20230206	-25.00	8730	20231024	21.99	10810	-1.48	20240105	10470	1.72	20240102	14200	-25.00	20230206	8730	21.99	20231024	1.19	N	044340	500	89 억		233999	N	N	0	N	00	N
91	20240105	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	40	2	0.38	51856050	4860	28.80	10590	10810	10590	13810	7450	10630	10669.97	1.31	0	-1815	10916	10772	10646	10502	10376	10710	10440	89	3180	500	7440	10	1	17873425	1907	87.46	0.81	12	0.03	122.00	13234.00	14200	20230206	-24.86	8730	20231024	22.22	10810	-1.30	20240105	10470	1.91	20240102	14200	-24.86	20230206	8730	22.22	20231024	1.19	N	044340	500	89 억		233999	N	N	0	N	00	N
92	20240105	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	60	2	0.56	29020010	2714	16.08	10590	10810	10590	13810	7450	10630	10692.71	1.31	0	-1051	10916	10772	10646	10502	10376	10710	10440	89	3180	500	7440	10	1	17873425	1911	87.62	0.81	12	0.02	122.00	13234.00	14200	20230206	-24.72	8730	20231024	22.45	10810	-1.11	20240105	10470	2.10	20240102	14200	-24.72	20230206	8730	22.45	20231024	1.19	N	044340	500	89 억		233999	N	N	0	N	00	N
93	20240105	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	0	3	0.00	4709630	444	2.63	10590	10640	10590	13810	7450	10630	10607.27	1.31	0	-379	10916	10772	10646	10502	10376	10710	10440	89	3180	500	7440	10	1	17873425	1900	87.13	0.80	12	0.00	122.00	13234.00	14200	20230206	-25.14	8730	20231024	21.76	10790	-1.48	20240103	10470	1.53	20240102	14200	-25.14	20230206	8730	21.76	20231024	1.19	N	044340	500	89 억		233999	N	N	0	N	00	N
94	20240104	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	-100	5	-0.93	177991090	16753	73.22	10730	10790	10520	13940	7520	10730	10624.43	1.31	0	350	10950	10840	10680	10570	10410	10760	10490	89	3210	500	7510	10	1	17873425	1900	87.13	0.80	12	0.09	122.00	13234.00	14200	20230206	-25.14	8730	20231024	21.76	10790	0.00	20240103	10470	1.53	20240102	14200	-25.14	20230206	8730	21.76	20231024	1.18	N	044340	500	89 억		233648	N	N	0	N	00	N
95	20240104	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-90	5	-0.84	151974990	14300	62.50	10730	10790	10520	13940	7520	10730	10627.62	1.31	0	568	10950	10840	10680	10570	10410	10760	10490	89	3210	500	7510	10	1	17873425	1902	87.21	0.80	12	0.08	122.00	13234.00	14200	20230206	-25.07	8730	20231024	21.88	10790	0.00	20240103	10470	1.62	20240102	14200	-25.07	20230206	8730	21.88	20231024	1.18	N	044340	500	89 억		233648	N	N	0	N	00	N
96	20240104	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-110	5	-1.03	128204820	12064	52.72	10730	10790	10520	13940	7520	10730	10627.06	1.31	0	809	10950	10840	10680	10570	10410	10760	10490	89	3210	500	7510	10	1	17873425	1898	87.05	0.80	12	0.07	122.00	13234.00	14200	20230206	-25.21	8730	20231024	21.65	10790	0.00	20240103	10470	1.43	20240102	14200	-25.21	20230206	8730	21.65	20231024	1.18	N	044340	500	89 억		233648	N	N	0	N	00	N
97	20240104	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-80	5	-0.75	123793690	11649	50.91	10730	10790	10520	13940	7520	10730	10626.98	1.31	0	664	10950	10840	10680	10570	10410	10760	10490	89	3210	500	7510	10	1	17873425	1904	87.30	0.80	12	0.07	122.00	13234.00	14200	20230206	-25.00	8730	20231024	21.99	10790	0.00	20240103	10470	1.72	20240102	14200	-25.00	20230206	8730	21.99	20231024	1.18	N	044340	500	89 억		233648	N	N	0	N	00	N
98	20240104	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-80	5	-0.75	108554960	10214	44.64	10730	10790	10520	13940	7520	10730	10628.06	1.31	0	636	10950	10840	10680	10570	10410	10760	10490	89	3210	500	7510	10	1	17873425	1904	87.30	0.80	12	0.06	122.00	13234.00	14200	20230206	-25.00	8730	20231024	21.99	10790	0.00	20240103	10470	1.72	20240102	14200	-25.00	20230206	8730	21.99	20231024	1.18	N	044340	500	89 억		233648	N	N	0	N	00	N
99	20240104	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-110	5	-1.03	93328220	8780	38.37	10730	10790	10520	13940	7520	10730	10629.64	1.31	0	614	10950	10840	10680	10570	10410	10760	10490	89	3210	500	7510	10	1	17873425	1898	87.05	0.80	12	0.05	122.00	13234.00	14200	20230206	-25.21	8730	20231024	21.65	10790	0.00	20240103	10470	1.43	20240102	14200	-25.21	20230206	8730	21.65	20231024	1.18	N	044340	500	89 억		233648	N	N	0	N	00	N
100	20240104	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-90	5	-0.84	78796380	7414	32.40	10730	10790	10520	13940	7520	10730	10628.05	1.31	0	764	10950	10840	10680	10570	10410	10760	10490	89	3210	500	7510	10	1	17873425	1902	87.21	0.80	12	0.04	122.00	13234.00	14200	20230206	-25.07	8730	20231024	21.88	10790	0.00	20240103	10470	1.62	20240102	14200	-25.07	20230206	8730	21.88	20231024	1.18	N	044340	500	89 억		233648	N	N	0	N	00	N
101	20240104	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-30	5	-0.28	1822940	170	0.74	10730	10730	10700	13940	7520	10730	10723.18	1.31	0	-124	10950	10840	10680	10570	10410	10760	10490	89	3210	500	7510	10	1	17873425	1912	87.70	0.81	12	0.00	122.00	13234.00	14200	20230206	-24.65	8730	20231024	22.57	10790	-0.83	20240103	10470	2.20	20240102	14200	-24.65	20230206	8730	22.57	20231024	1.18	N	044340	500	89 억		233648	N	N	0	N	00	N
102	20240103	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	50	2	0.47	244042650	22881	165.34	10740	10790	10520	13880	7480	10680	10664.90	1.31	0	-532	10846	10762	10616	10532	10386	10805	10575	89	3200	500	7470	10	1	17873425	1918	87.95	0.81	12	0.13	122.00	13234.00	14200	20230206	-24.44	8730	20231024	22.91	10790	-0.56	20240103	10470	2.48	20240102	14200	-24.44	20230206	8730	22.91	20231024	1.18	N	044340	500	89 억		234275	N	N	0	N	00	N
103	20240103	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	40	2	0.37	229895000	21562	155.81	10740	10790	10520	13880	7480	10680	10662.04	1.31	0	-311	10846	10762	10616	10532	10386	10805	10575	89	3200	500	7470	10	1	17873425	1916	87.87	0.81	12	0.12	122.00	13234.00	14200	20230206	-24.51	8730	20231024	22.79	10790	-0.65	20240103	10470	2.39	20240102	14200	-24.51	20230206	8730	22.79	20231024	1.18	N	044340	500	89 억		234275	N	N	0	N	00	N
104	20240103	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-30	5	-0.28	178922090	16813	121.49	10740	10790	10520	13880	7480	10680	10641.89	1.31	0	-244	10846	10762	10616	10532	10386	10805	10575	89	3200	500	7470	10	1	17873425	1904	87.30	0.80	12	0.09	122.00	13234.00	14200	20230206	-25.00	8730	20231024	21.99	10790	-1.30	20240103	10470	1.72	20240102	14200	-25.00	20230206	8730	21.99	20231024	1.18	N	044340	500	89 억		234275	N	N	0	N	00	N
105	20240103	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	50	2	0.47	134572710	12664	91.51	10740	10740	10520	13880	7480	10680	10626.40	1.31	0	-757	10846	10762	10616	10532	10386	10805	10575	89	3200	500	7470	10	1	17873425	1918	87.95	0.81	12	0.07	122.00	13234.00	14200	20230206	-24.44	8730	20231024	22.91	10740	-0.09	20240103	10470	2.48	20240102	14200	-24.44	20230206	8730	22.91	20231024	1.18	N	044340	500	89 억		234275	N	N	0	N	00	N
106	20240103	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-40	5	-0.37	107288710	10110	73.05	10740	10740	10520	13880	7480	10680	10612.14	1.31	0	-2641	10846	10762	10616	10532	10386	10805	10575	89	3200	500	7470	10	1	17873425	1902	87.21	0.80	12	0.06	122.00	13234.00	14200	20230206	-25.07	8730	20231024	21.88	10740	-0.93	20240103	10470	1.62	20240102	14200	-25.07	20230206	8730	21.88	20231024	1.18	N	044340	500	89 억		234275	N	N	0	N	00	N
107	20240103	110447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	-80	5	-0.75	72997950	6877	49.69	10740	10740	10520	13880	7480	10680	10614.80	1.31	0	-2578	10846	10762	10616	10532	10386	10805	10575	89	3200	500	7470	10	1	17873425	1895	86.89	0.80	12	0.04	122.00	13234.00	14200	20230206	-25.35	8730	20231024	21.42	10740	-1.30	20240103	10470	1.24	20240102	14200	-25.35	20230206	8730	21.42	20231024	1.18	N	044340	500	89 억		234275	N	N	0	N	00	N
108	20240103	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-90	5	-0.84	28730410	2703	19.53	10740	10740	10560	13880	7480	10680	10629.08	1.31	0	-1505	10846	10762	10616	10532	10386	10805	10575	89	3200	500	7470	10	1	17873425	1893	86.80	0.80	12	0.02	122.00	13234.00	14200	20230206	-25.42	8730	20231024	21.31	10740	-1.40	20240103	10470	1.15	20240102	14200	-25.42	20230206	8730	21.31	20231024	1.18	N	044340	500	89 억		234275	N	N	0	N	00	N
109	20240103	090447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	30	2	0.28	4272790	400	2.89	10740	10740	10660	13880	7480	10680	10681.98	1.31	0	83	10846	10762	10616	10532	10386	10805	10575	89	3200	500	7470	10	1	17873425	1914	87.79	0.81	12	0.00	122.00	13234.00	14200	20230206	-24.58	8730	20231024	22.68	10740	-0.28	20240103	10470	2.29	20240102	14200	-24.58	20230206	8730	22.68	20231024	1.18	N	044340	500	89 억		234275	N	N	0	N	00	N
110	20240102	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	100	2	0.95	145480940	13732	30.27	10580	10700	10470	13750	7410	10580	10594.27	1.32	0	-2370	10993	10786	10663	10456	10333	10890	10560	89	3170	500	7400	10	1	17873425	1909	87.54	0.81	12	0.08	122.00	13234.00	14200	20230206	-24.79	8730	20231024	22.34	10700	-0.19	20240102	10470	2.01	20240102	14200	-24.79	20230206	8730	22.34	20231024	1.19	N	044340	500	89 억		236628	N	N	0	N	00	N
111	20240102	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	110	2	1.04	142147970	13420	29.58	10580	10700	10470	13750	7410	10580	10592.25	1.32	0	-2448	10993	10786	10663	10456	10333	10890	10560	89	3170	500	7400	10	1	17873425	1911	87.62	0.81	12	0.08	122.00	13234.00	14200	20230206	-24.72	8730	20231024	22.45	10700	-0.09	20240102	10470	2.10	20240102	14200	-24.72	20230206	8730	22.45	20231024	1.19	N	044340	500	89 억		236628	N	N	0	N	00	N
112	20240102	140447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	0	3	0.00	106015390	10017	22.08	10580	10640	10470	13750	7410	10580	10583.55	1.32	0	-2671	10993	10786	10663	10456	10333	10890	10560	89	3170	500	7400	10	1	17873425	1891	86.72	0.80	12	0.06	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	10640	-0.56	20240102	10470	1.05	20240102	14200	-25.49	20230206	8730	21.19	20231024	1.19	N	044340	500	89 억		236628	N	N	0	N	00	N
113	20240102	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	0	3	0.00	90733230	8571	18.90	10580	10640	10470	13750	7410	10580	10586.07	1.32	0	-1717	10993	10786	10663	10456	10333	10890	10560	89	3170	500	7400	10	1	17873425	1891	86.72	0.80	12	0.05	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	10640	-0.56	20240102	10470	1.05	20240102	14200	-25.49	20230206	8730	21.19	20231024	1.19	N	044340	500	89 억		236628	N	N	0	N	00	N
114	20240102	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	0	3	0.00	79582140	7518	16.57	10580	10640	10470	13750	7410	10580	10585.55	1.32	0	-942	10993	10786	10663	10456	10333	10890	10560	89	3170	500	7400	10	1	17873425	1891	86.72	0.80	12	0.04	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	10640	-0.56	20240102	10470	1.05	20240102	14200	-25.49	20230206	8730	21.19	20231024	1.19	N	044340	500	89 억		236628	N	N	0	N	00	N
115	20240102	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	20	2	0.19	45287700	4278	9.43	10580	10640	10470	13750	7410	10580	10586.19	1.32	0	-580	10993	10786	10663	10456	10333	10890	10560	89	3170	500	7400	10	1	17873425	1895	86.89	0.80	12	0.02	122.00	13234.00	14200	20230206	-25.35	8730	20231024	21.42	10640	-0.38	20240102	10470	1.24	20240102	14200	-25.35	20230206	8730	21.42	20231024	1.19	N	044340	500	89 억		236628	N	N	0	N	00	N
116	20240102	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	10	2	0.09	6980620	662	1.46	10580	10590	10470	13750	7410	10580	10544.74	1.32	0	-205	10993	10786	10663	10456	10333	10890	10560	89	3170	500	7400	10	1	17873425	1893	86.80	0.80	12	0.00	122.00	13234.00	14200	20230206	-25.42	8730	20231024	21.31	10590	0.00	20240102	10470	1.15	20240102	14200	-25.42	20230206	8730	21.31	20231024	1.19	N	044340	500	89 억		236628	N	N	0	N	00	N
117	20240102	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	0	3	0.00	0	0	0.00	0	0	0	13750	7410	10580	0.00	1.32	0	0	10993	10786	10663	10456	10333	10890	10560	89	3170	500	7400	10	1	17873425	1891	86.72	0.80	12	0.00	122.00	13234.00	14200	20230206	-25.49	8730	20231024	21.19	0	0.00	0	0	0.00	0	14200	-25.49	20230206	8730	21.19	20231024	1.19	N	044340	500	89 억		236628	N	N	0	N	00	N