KissMeData/355690/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	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	200	2	1.22	1245030600	74906	40.37	16360	16980	16200	21300	11480	16400	16621.87	1.20	0	2874	17346	16872	16576	16102	15806	16725	15955	27	4900	500	11480	10	1	5397220	896	-9.65	33.54	06	1.39	-1721.00	495.00	59500	20231201	-72.10	16010	20231227	3.69	19980	-16.92	20240118	16020	3.62	20240117	59500	-72.10	20231201	16010	3.69	20231227	0.22	N	355690	500	26 억		64687	N	N	0	N	00	N
3	20240123	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16710	310	2	1.89	1111306150	66842	36.02	16360	16980	16200	21300	11480	16400	16626.59	1.20	0	2763	17346	16872	16576	16102	15806	16725	15955	27	4900	500	11480	10	1	5397220	902	-9.71	33.76	06	1.24	-1721.00	495.00	59500	20231201	-71.92	16010	20231227	4.37	19980	-16.37	20240118	16020	4.31	20240117	59500	-71.92	20231201	16010	4.37	20231227	0.22	N	355690	500	26 억		64687	N	N	0	N	00	N
4	20240123	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	300	2	1.83	794653500	47966	25.85	16360	16960	16200	21300	11480	16400	16567.76	1.20	0	-725	17346	16872	16576	16102	15806	16725	15955	27	4900	500	11480	10	1	5397220	901	-9.70	33.74	06	0.89	-1721.00	495.00	59500	20231201	-71.93	16010	20231227	4.31	19980	-16.42	20240118	16020	4.24	20240117	59500	-71.93	20231201	16010	4.31	20231227	0.22	N	355690	500	26 억		64687	N	N	0	N	00	N
5	20240123	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16460	60	2	0.37	170709830	10486	5.65	16360	16470	16200	21300	11480	16400	16277.29	1.20	0	539	17346	16872	16576	16102	15806	16725	15955	27	4900	500	11480	10	1	5397220	888	-9.56	33.25	06	0.19	-1721.00	495.00	59500	20231201	-72.34	16010	20231227	2.81	19980	-17.62	20240118	16020	2.75	20240117	59500	-72.34	20231201	16010	2.81	20231227	0.22	N	355690	500	26 억		64687	N	N	0	N	00	N
6	20240119	161201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17000	-1250	5	-6.85	8459161560	473388	13.54	17850	18640	16970	23700	12780	18250	17871.09	0.87	0	19229	21583	19916	18313	16646	15043	20750	17480	27	5450	500	12770	10	1	5386160	916	-9.88	34.34	06	8.79	-1721.00	495.00	59500	20231201	-71.43	16010	20231227	6.18	19980	-14.91	20240118	16020	6.12	20240117	59500	-71.43	20231201	16010	6.18	20231227	0.08	N	355690	500	26 억		46800	N	N	0	N	00	N
7	20240119	151205	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17010	-1240	5	-6.79	8153334190	455436	13.03	17850	18640	16970	23700	12780	18250	17902.09	0.87	0	18473	21583	19916	18313	16646	15043	20750	17480	27	5450	500	12770	10	1	5386160	916	-9.88	34.36	06	8.46	-1721.00	495.00	59500	20231201	-71.41	16010	20231227	6.25	19980	-14.86	20240118	16020	6.18	20240117	59500	-71.41	20231201	16010	6.25	20231227	0.08	N	355690	500	26 억		46800	N	N	0	N	00	N
8	20240119	141202	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17380	-870	5	-4.77	6980760900	387031	11.07	17850	18640	17320	23700	12780	18250	18036.58	0.87	0	15405	21583	19916	18313	16646	15043	20750	17480	27	5450	500	12770	10	1	5386160	936	-10.10	35.11	06	7.19	-1721.00	495.00	59500	20231201	-70.79	16010	20231227	8.56	19980	-13.01	20240118	16020	8.49	20240117	59500	-70.79	20231201	16010	8.56	20231227	0.08	N	355690	500	26 억		46800	N	N	0	N	00	N
9	20240119	131203	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17760	-490	5	-2.68	5951087710	328511	9.40	17850	18640	17700	23700	12780	18250	18115.25	0.87	0	16065	21583	19916	18313	16646	15043	20750	17480	27	5450	500	12770	10	1	5386160	957	-10.32	35.88	06	6.10	-1721.00	495.00	59500	20231201	-70.15	16010	20231227	10.93	19980	-11.11	20240118	16020	10.86	20240117	59500	-70.15	20231201	16010	10.93	20231227	0.08	N	355690	500	26 억		46800	N	N	0	N	00	N
10	20240119	121208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17900	-350	5	-1.92	5297070670	291759	8.34	17850	18640	17800	23700	12780	18250	18155.57	0.87	0	14188	21583	19916	18313	16646	15043	20750	17480	27	5450	500	12770	10	1	5386160	964	-10.40	36.16	06	5.42	-1721.00	495.00	59500	20231201	-69.92	16010	20231227	11.81	19980	-10.41	20240118	16020	11.74	20240117	59500	-69.92	20231201	16010	11.81	20231227	0.08	N	355690	500	26 억		46800	N	N	0	N	00	N
11	20240119	111207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18090	-160	5	-0.88	4717924170	259446	7.42	17850	18640	17800	23700	12780	18250	18184.55	0.87	0	14189	21583	19916	18313	16646	15043	20750	17480	27	5450	500	12770	10	1	5386160	974	-10.51	36.55	06	4.82	-1721.00	495.00	59500	20231201	-69.60	16010	20231227	12.99	19980	-9.46	20240118	16020	12.92	20240117	59500	-69.60	20231201	16010	12.99	20231227	0.08	N	355690	500	26 억		46800	N	N	0	N	00	N
12	20240119	101210	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18240	-10	5	-0.05	3783724840	207981	5.95	17850	18640	17800	23700	12780	18250	18192.59	0.87	0	11195	21583	19916	18313	16646	15043	20750	17480	27	5450	500	12770	10	1	5386160	982	-10.60	36.85	06	3.86	-1721.00	495.00	59500	20231201	-69.34	16010	20231227	13.93	19980	-8.71	20240118	16020	13.86	20240117	59500	-69.34	20231201	16010	13.93	20231227	0.08	N	355690	500	26 억		46800	N	N	0	N	00	N
13	20240119	091204	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17880	-370	5	-2.03	1265795580	70572	2.02	17850	18280	17800	23700	12780	18250	17935.25	0.87	0	2589	21583	19916	18313	16646	15043	20750	17480	27	5450	500	12770	10	1	5386160	963	-10.39	36.12	06	1.31	-1721.00	495.00	59500	20231201	-69.95	16010	20231227	11.68	19980	-10.51	20240118	16020	11.61	20240117	59500	-69.95	20231201	16010	11.68	20231227	0.08	N	355690	500	26 억		46800	N	N	0	N	00	N
14	20240118	161201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18250	2130	2	13.21	65196482110	3470895	5564.74	17410	19980	16710	20950	11290	16120	18784.60	0.54	0	18220	17026	16572	16296	15842	15566	16435	15705	27	4830	500	11280	10	1	5386160	983	-10.60	36.87	06	64.44	-1721.00	495.00	59500	20231201	-69.33	16010	20231227	13.99	19980	-8.66	20240118	16020	13.92	20240117	59500	-69.33	20231201	16010	13.99	20231227	0.07	N	355690	500	26 억		29012	N	N	0	N	00	N
15	20240118	151201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18380	2260	2	14.02	64054179340	3408440	5464.61	17410	19980	16710	20950	11290	16120	18792.94	0.54	0	13463	17026	16572	16296	15842	15566	16435	15705	27	4830	500	11280	10	1	5386160	990	-10.68	37.13	06	63.28	-1721.00	495.00	59500	20231201	-69.11	16010	20231227	14.80	19980	-8.01	20240118	16020	14.73	20240117	59500	-69.11	20231201	16010	14.80	20231227	0.07	N	355690	500	26 억		29012	N	N	0	N	00	N
16	20240118	141201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18260	2140	2	13.28	56431514310	2998799	4807.85	17410	19980	16710	20950	11290	16120	18818.18	0.54	0	-5540	17026	16572	16296	15842	15566	16435	15705	27	4830	500	11280	10	1	5386160	984	-10.61	36.89	06	55.68	-1721.00	495.00	59500	20231201	-69.31	16010	20231227	14.05	19980	-8.61	20240118	16020	13.98	20240117	59500	-69.31	20231201	16010	14.05	20231227	0.07	N	355690	500	26 억		29012	N	N	0	N	00	N
17	20240118	131159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18370	2250	2	13.96	52889016850	2802487	4493.11	17410	19980	16710	20950	11290	16120	18872.32	0.54	0	-18691	17026	16572	16296	15842	15566	16435	15705	27	4830	500	11280	10	1	5386160	989	-10.67	37.11	06	52.03	-1721.00	495.00	59500	20231201	-69.13	16010	20231227	14.74	19980	-8.06	20240118	16020	14.67	20240117	59500	-69.13	20231201	16010	14.74	20231227	0.07	N	355690	500	26 억		29012	N	N	0	N	00	N
18	20240118	121203	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	19260	3140	2	19.48	47857579580	2534816	4063.96	17410	19980	16710	20950	11290	16120	18880.27	0.54	0	-8300	17026	16572	16296	15842	15566	16435	15705	27	4830	500	11280	10	1	5386160	1037	-11.19	38.91	06	47.06	-1721.00	495.00	59500	20231201	-67.63	16010	20231227	20.30	19980	-3.60	20240118	16020	20.22	20240117	59500	-67.63	20231201	16010	20.30	20231227	0.07	N	355690	500	26 억		29012	N	N	0	N	00	N
19	20240118	111202	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18810	2690	2	16.69	20587402980	1123773	1801.70	17410	19450	16710	20950	11290	16120	18320.20	0.54	0	25355	17026	16572	16296	15842	15566	16435	15705	27	4830	500	11280	10	1	5386160	1013	-10.93	38.00	06	20.86	-1721.00	495.00	59500	20231201	-68.39	16010	20231227	17.49	19630	-4.18	20240108	16020	17.42	20240117	59500	-68.39	20231201	16010	17.49	20231227	0.07	N	355690	500	26 억		29012	N	N	0	N	00	N
20	20240118	101159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18060	1940	2	12.03	15188873900	831297	1332.78	17410	19450	16710	20950	11290	16120	18271.70	0.54	0	5088	17026	16572	16296	15842	15566	16435	15705	27	4830	500	11280	10	1	5386160	973	-10.49	36.48	06	15.43	-1721.00	495.00	59500	20231201	-69.65	16010	20231227	12.80	19630	-8.00	20240108	16020	12.73	20240117	59500	-69.65	20231201	16010	12.80	20231227	0.07	N	355690	500	26 억		29012	N	N	0	N	00	N
21	20240118	091159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16920	800	2	4.96	847200180	49268	78.99	17410	17500	16710	20950	11290	16120	17199.14	0.54	0	-3887	17026	16572	16296	15842	15566	16435	15705	27	4830	500	11280	10	1	5386160	911	-9.83	34.18	06	0.91	-1721.00	495.00	59500	20231201	-71.56	16010	20231227	5.68	19630	-13.81	20240108	16020	5.62	20240117	59500	-71.56	20231201	16010	5.68	20231227	0.07	N	355690	500	26 억		29012	N	N	0	N	00	N
22	20240117	161157	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16120	-480	5	-2.89	964784490	59412	91.62	16520	16750	16020	21550	11620	16600	16239.21	0.55	0	-825	17506	17052	16826	16372	16146	16940	16260	27	4950	500	11620	10	1	5386160	868	-9.37	32.57	06	1.10	-1721.00	495.00	59500	20231201	-72.91	16010	20231227	0.69	19630	-17.88	20240108	16020	0.62	20240117	59500	-72.91	20231201	16010	0.69	20231227	0.07	N	355690	500	26 억		29559	N	N	0	N	00	N
23	20240117	151200	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16160	-440	5	-2.65	909688040	56002	86.36	16520	16750	16020	21550	11620	16600	16243.85	0.55	0	-908	17506	17052	16826	16372	16146	16940	16260	27	4950	500	11620	10	1	5386160	870	-9.39	32.65	06	1.04	-1721.00	495.00	59500	20231201	-72.84	16010	20231227	0.94	19630	-17.68	20240108	16020	0.87	20240117	59500	-72.84	20231201	16010	0.94	20231227	0.07	N	355690	500	26 억		29559	N	N	0	N	00	N
24	20240117	141157	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16250	-350	5	-2.11	831531880	51167	78.91	16520	16750	16020	21550	11620	16600	16251.33	0.55	0	-930	17506	17052	16826	16372	16146	16940	16260	27	4950	500	11620	10	1	5386160	875	-9.44	32.83	06	0.95	-1721.00	495.00	59500	20231201	-72.69	16010	20231227	1.50	19630	-17.22	20240108	16020	1.44	20240117	59500	-72.69	20231201	16010	1.50	20231227	0.07	N	355690	500	26 억		29559	N	N	0	N	00	N
25	20240117	131157	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16070	-530	5	-3.19	690448340	42467	65.49	16520	16750	16020	21550	11620	16600	16258.47	0.55	0	-2287	17506	17052	16826	16372	16146	16940	16260	27	4950	500	11620	10	1	5386160	866	-9.34	32.46	06	0.79	-1721.00	495.00	59500	20231201	-72.99	16010	20231227	0.37	19630	-18.14	20240108	16020	0.31	20240117	59500	-72.99	20231201	16010	0.37	20231227	0.07	N	355690	500	26 억		29559	N	N	0	N	00	N
26	20240117	121200	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16090	-510	5	-3.07	632347440	38853	59.92	16520	16750	16020	21550	11620	16600	16275.38	0.55	0	-1967	17506	17052	16826	16372	16146	16940	16260	27	4950	500	11620	10	1	5386160	867	-9.35	32.51	06	0.72	-1721.00	495.00	59500	20231201	-72.96	16010	20231227	0.50	19630	-18.03	20240108	16020	0.44	20240117	59500	-72.96	20231201	16010	0.50	20231227	0.07	N	355690	500	26 억		29559	N	N	0	N	00	N
27	20240117	111201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16190	-410	5	-2.47	488512460	29928	46.15	16520	16750	16160	21550	11620	16600	16322.92	0.55	0	-767	17506	17052	16826	16372	16146	16940	16260	27	4950	500	11620	10	1	5386160	872	-9.41	32.71	06	0.56	-1721.00	495.00	59500	20231201	-72.79	16010	20231227	1.12	19630	-17.52	20240108	16160	0.19	20240117	59500	-72.79	20231201	16010	1.12	20231227	0.07	N	355690	500	26 억		29559	N	N	0	N	00	N
28	20240117	101157	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16190	-410	5	-2.47	381154240	23330	35.98	16520	16750	16160	21550	11620	16600	16337.52	0.55	0	-714	17506	17052	16826	16372	16146	16940	16260	27	4950	500	11620	10	1	5386160	872	-9.41	32.71	06	0.43	-1721.00	495.00	59500	20231201	-72.79	16010	20231227	1.12	19630	-17.52	20240108	16160	0.19	20240117	59500	-72.79	20231201	16010	1.12	20231227	0.07	N	355690	500	26 억		29559	N	N	0	N	00	N
29	20240117	091200	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16440	-160	5	-0.96	106695970	6449	9.95	16520	16750	16440	21550	11620	16600	16544.58	0.55	0	-411	17506	17052	16826	16372	16146	16940	16260	27	4950	500	11620	10	1	5386160	885	-9.55	33.21	06	0.12	-1721.00	495.00	59500	20231201	-72.37	16010	20231227	2.69	19630	-16.25	20240108	16440	0.00	20240117	59500	-72.37	20231201	16010	2.69	20231227	0.07	N	355690	500	26 억		29559	N	N	0	N	00	N
30	20240116	161155	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16600	-520	5	-3.04	1062228010	63161	61.78	17260	17280	16600	22250	11990	17120	16818.71	0.55	0	-297	18373	17746	17433	16806	16493	17590	16650	27	5130	500	11980	10	1	5386160	894	-9.65	33.54	06	1.17	-1721.00	495.00	59500	20231201	-72.10	16010	20231227	3.69	19630	-15.44	20240108	16550	0.30	20240105	59500	-72.10	20231201	16010	3.69	20231227	0.09	N	355690	500	26 억		29739	N	N	0	N	00	N
31	20240116	151152	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16740	-380	5	-2.22	998180610	59305	58.01	17260	17280	16640	22250	11990	17120	16831.31	0.55	0	-297	18373	17746	17433	16806	16493	17590	16650	27	5130	500	11980	10	1	5386160	902	-9.73	33.82	06	1.10	-1721.00	495.00	59500	20231201	-71.87	16010	20231227	4.56	19630	-14.72	20240108	16550	1.15	20240105	59500	-71.87	20231201	16010	4.56	20231227	0.09	N	355690	500	26 억		29739	N	N	0	N	00	N
32	20240116	141156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16720	-400	5	-2.34	866311080	51410	50.29	17260	17280	16640	22250	11990	17120	16851.02	0.55	0	-39	18373	17746	17433	16806	16493	17590	16650	27	5130	500	11980	10	1	5386160	901	-9.72	33.78	06	0.95	-1721.00	495.00	59500	20231201	-71.90	16010	20231227	4.43	19630	-14.82	20240108	16550	1.03	20240105	59500	-71.90	20231201	16010	4.43	20231227	0.09	N	355690	500	26 억		29739	N	N	0	N	00	N
33	20240116	131156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16830	-290	5	-1.69	721662430	42741	41.81	17260	17280	16640	22250	11990	17120	16884.55	0.55	0	467	18373	17746	17433	16806	16493	17590	16650	27	5130	500	11980	10	1	5386160	906	-9.78	34.00	06	0.79	-1721.00	495.00	59500	20231201	-71.71	16010	20231227	5.12	19630	-14.26	20240108	16550	1.69	20240105	59500	-71.71	20231201	16010	5.12	20231227	0.09	N	355690	500	26 억		29739	N	N	0	N	00	N
34	20240116	121153	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16760	-360	5	-2.10	669353750	39630	38.76	17260	17280	16640	22250	11990	17120	16890.08	0.55	0	1043	18373	17746	17433	16806	16493	17590	16650	27	5130	500	11980	10	1	5386160	903	-9.74	33.86	06	0.74	-1721.00	495.00	59500	20231201	-71.83	16010	20231227	4.68	19630	-14.62	20240108	16550	1.27	20240105	59500	-71.83	20231201	16010	4.68	20231227	0.09	N	355690	500	26 억		29739	N	N	0	N	00	N
35	20240116	111153	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16690	-430	5	-2.51	610346020	36119	35.33	17260	17280	16640	22250	11990	17120	16898.20	0.55	0	1355	18373	17746	17433	16806	16493	17590	16650	27	5130	500	11980	10	1	5386160	899	-9.70	33.72	06	0.67	-1721.00	495.00	59500	20231201	-71.95	16010	20231227	4.25	19630	-14.98	20240108	16550	0.85	20240105	59500	-71.95	20231201	16010	4.25	20231227	0.09	N	355690	500	26 억		29739	N	N	0	N	00	N
36	20240116	101153	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16670	-450	5	-2.63	440978470	25963	25.40	17260	17280	16670	22250	11990	17120	16984.88	0.55	0	-1255	18373	17746	17433	16806	16493	17590	16650	27	5130	500	11980	10	1	5386160	898	-9.69	33.68	06	0.48	-1721.00	495.00	59500	20231201	-71.98	16010	20231227	4.12	19630	-15.08	20240108	16550	0.73	20240105	59500	-71.98	20231201	16010	4.12	20231227	0.09	N	355690	500	26 억		29739	N	N	0	N	00	N
37	20240116	091151	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17220	100	2	0.58	62567470	3637	3.56	17260	17280	17110	22250	11990	17120	17203.04	0.55	0	-868	18373	17746	17433	16806	16493	17590	16650	27	5130	500	11980	10	1	5386160	927	-10.01	34.79	06	0.07	-1721.00	495.00	59500	20231201	-71.06	16010	20231227	7.56	19630	-12.28	20240108	16550	4.05	20240105	59500	-71.06	20231201	16010	7.56	20231227	0.09	N	355690	500	26 억		29739	N	N	0	N	00	N
38	20240115	161150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17120	-960	5	-5.31	1756683180	99947	81.37	17880	18060	17120	23500	12660	18080	17576.64	0.56	0	-574	18966	18522	18116	17672	17266	18745	17895	27	5420	500	12650	10	1	5386160	922	-9.95	34.59	06	1.86	-1721.00	495.00	59500	20231201	-71.23	16010	20231227	6.93	19630	-12.79	20240108	16550	3.44	20240105	59500	-71.23	20231201	16010	6.93	20231227	0.05	N	355690	500	26 억		30240	N	N	0	N	00	N
39	20240115	151151	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17260	-820	5	-4.54	1652629820	93885	76.43	17880	18060	17120	23500	12660	18080	17601.17	0.56	0	41	18966	18522	18116	17672	17266	18745	17895	27	5420	500	12650	10	1	5386160	930	-10.03	34.87	06	1.74	-1721.00	495.00	59500	20231201	-70.99	16010	20231227	7.81	19630	-12.07	20240108	16550	4.29	20240105	59500	-70.99	20231201	16010	7.81	20231227	0.05	N	355690	500	26 억		30240	N	N	0	N	00	N
40	20240115	141150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17340	-740	5	-4.09	1382893620	78206	63.67	17880	18060	17330	23500	12660	18080	17681.18	0.56	0	-264	18966	18522	18116	17672	17266	18745	17895	27	5420	500	12650	10	1	5386160	934	-10.08	35.03	06	1.45	-1721.00	495.00	59500	20231201	-70.86	16010	20231227	8.31	19630	-11.67	20240108	16550	4.77	20240105	59500	-70.86	20231201	16010	8.31	20231227	0.05	N	355690	500	26 억		30240	N	N	0	N	00	N
41	20240115	131150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17530	-550	5	-3.04	1150930760	64890	52.83	17880	18060	17500	23500	12660	18080	17735.05	0.56	0	285	18966	18522	18116	17672	17266	18745	17895	27	5420	500	12650	10	1	5386160	944	-10.19	35.41	06	1.20	-1721.00	495.00	59500	20231201	-70.54	16010	20231227	9.49	19630	-10.70	20240108	16550	5.92	20240105	59500	-70.54	20231201	16010	9.49	20231227	0.05	N	355690	500	26 억		30240	N	N	0	N	00	N
42	20240115	121150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17680	-400	5	-2.21	1015165810	57157	46.53	17880	18060	17530	23500	12660	18080	17759.32	0.56	0	884	18966	18522	18116	17672	17266	18745	17895	27	5420	500	12650	10	1	5386160	952	-10.27	35.72	06	1.06	-1721.00	495.00	59500	20231201	-70.29	16010	20231227	10.43	19630	-9.93	20240108	16550	6.83	20240105	59500	-70.29	20231201	16010	10.43	20231227	0.05	N	355690	500	26 억		30240	N	N	0	N	00	N
43	20240115	111150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17550	-530	5	-2.93	864816720	48601	39.57	17880	18060	17550	23500	12660	18080	17792.44	0.56	0	405	18966	18522	18116	17672	17266	18745	17895	27	5420	500	12650	10	1	5386160	945	-10.20	35.45	06	0.90	-1721.00	495.00	59500	20231201	-70.50	16010	20231227	9.62	19630	-10.60	20240108	16550	6.04	20240105	59500	-70.50	20231201	16010	9.62	20231227	0.05	N	355690	500	26 억		30240	N	N	0	N	00	N
44	20240115	101145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17800	-280	5	-1.55	485408370	27147	22.10	17880	18060	17790	23500	12660	18080	17878.51	0.56	0	-563	18966	18522	18116	17672	17266	18745	17895	27	5420	500	12650	10	1	5386160	959	-10.34	35.96	06	0.50	-1721.00	495.00	59500	20231201	-70.08	16010	20231227	11.18	19630	-9.32	20240108	16550	7.55	20240105	59500	-70.08	20231201	16010	11.18	20231227	0.05	N	355690	500	26 억		30240	N	N	0	N	00	N
45	20240115	091148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17910	-170	5	-0.94	102658070	5741	4.67	17880	18060	17830	23500	12660	18080	17870.62	0.56	0	-91	18966	18522	18116	17672	17266	18745	17895	27	5420	500	12650	10	1	5386160	965	-10.41	36.18	06	0.11	-1721.00	495.00	59500	20231201	-69.90	16010	20231227	11.87	19630	-8.76	20240108	16550	8.22	20240105	59500	-69.90	20231201	16010	11.87	20231227	0.05	N	355690	500	26 억		30240	N	N	0	N	00	N
46	20240112	161159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18080	50	2	0.28	2131861930	117870	67.20	17850	18560	17710	23400	12630	18030	18086.69	0.61	0	-1761	19196	18612	18306	17722	17416	18460	17570	27	5370	500	12620	10	1	5386160	974	-10.51	36.53	06	2.19	-1721.00	495.00	59500	20231201	-69.61	16010	20231227	12.93	19630	-7.90	20240108	16550	9.24	20240105	59500	-69.61	20231201	16010	12.93	20231227	0.11	N	355690	500	26 억		32998	N	N	0	N	00	N
47	20240112	151147	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17720	-310	5	-1.72	1919870600	106139	60.51	17850	18560	17710	23400	12630	18030	18088.41	0.61	0	183	19196	18612	18306	17722	17416	18460	17570	27	5370	500	12620	10	1	5386160	954	-10.30	35.80	06	1.97	-1721.00	495.00	59500	20231201	-70.22	16010	20231227	10.68	19630	-9.73	20240108	16550	7.07	20240105	59500	-70.22	20231201	16010	10.68	20231227	0.11	N	355690	500	26 억		32998	N	N	0	N	00	N
48	20240112	141145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17980	-50	5	-0.28	1662886050	91726	52.29	17850	18560	17840	23400	12630	18030	18129.12	0.61	0	3411	19196	18612	18306	17722	17416	18460	17570	27	5370	500	12620	10	1	5386160	968	-10.45	36.32	06	1.70	-1721.00	495.00	59500	20231201	-69.78	16010	20231227	12.30	19630	-8.41	20240108	16550	8.64	20240105	59500	-69.78	20231201	16010	12.30	20231227	0.11	N	355690	500	26 억		32998	N	N	0	N	00	N
49	20240112	131141	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17930	-100	5	-0.55	1490966600	82117	46.82	17850	18560	17840	23400	12630	18030	18157.01	0.61	0	4946	19196	18612	18306	17722	17416	18460	17570	27	5370	500	12620	10	1	5386160	966	-10.42	36.22	06	1.52	-1721.00	495.00	59500	20231201	-69.87	16010	20231227	11.99	19630	-8.66	20240108	16550	8.34	20240105	59500	-69.87	20231201	16010	11.99	20231227	0.11	N	355690	500	26 억		32998	N	N	0	N	00	N
50	20240112	121145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18290	260	2	1.44	1148554320	63167	36.01	17850	18560	17840	23400	12630	18030	18183.45	0.61	0	4964	19196	18612	18306	17722	17416	18460	17570	27	5370	500	12620	10	1	5386160	985	-10.63	36.95	06	1.17	-1721.00	495.00	59500	20231201	-69.26	16010	20231227	14.24	19630	-6.83	20240108	16550	10.51	20240105	59500	-69.26	20231201	16010	14.24	20231227	0.11	N	355690	500	26 억		32998	N	N	0	N	00	N
51	20240112	111140	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18560	530	2	2.94	829348570	45735	26.07	17850	18560	17840	23400	12630	18030	18134.37	0.61	0	3726	19196	18612	18306	17722	17416	18460	17570	27	5370	500	12620	10	1	5386160	1000	-10.78	37.49	06	0.85	-1721.00	495.00	59500	20231201	-68.81	16010	20231227	15.93	19630	-5.45	20240108	16550	12.15	20240105	59500	-68.81	20231201	16010	15.93	20231227	0.11	N	355690	500	26 억		32998	N	N	0	N	00	N
52	20240112	101140	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18010	-20	5	-0.11	413882670	23008	13.12	17850	18150	17840	23400	12630	18030	17988.17	0.61	0	1632	19196	18612	18306	17722	17416	18460	17570	27	5370	500	12620	10	1	5386160	970	-10.46	36.38	06	0.43	-1721.00	495.00	59500	20231201	-69.73	16010	20231227	12.49	19630	-8.25	20240108	16550	8.82	20240105	59500	-69.73	20231201	16010	12.49	20231227	0.11	N	355690	500	26 억		32998	N	N	0	N	00	N
53	20240112	091144	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17930	-100	5	-0.55	176185170	9824	5.60	17850	18050	17840	23400	12630	18030	17931.56	0.61	0	1351	19196	18612	18306	17722	17416	18460	17570	27	5370	500	12620	10	1	5386160	966	-10.42	36.22	06	0.18	-1721.00	495.00	59500	20231201	-69.87	16010	20231227	11.99	19630	-8.66	20240108	16550	8.34	20240105	59500	-69.87	20231201	16010	11.99	20231227	0.11	N	355690	500	26 억		32998	N	N	0	N	00	N
54	20240111	161134	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18030	-410	5	-2.22	3123927340	171164	59.07	18730	18890	18000	23950	12910	18440	18250.40	0.87	0	-13906	19393	18916	18273	17796	17153	19155	18035	27	5510	500	12900	10	1	5386160	971	-10.48	36.42	06	3.18	-1721.00	495.00	59500	20231201	-69.70	16010	20231227	12.62	19630	-8.15	20240108	16550	8.94	20240105	59500	-69.70	20231201	16010	12.62	20231227	0.10	N	355690	500	26 억		47049	N	N	0	N	00	N
55	20240111	151143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18120	-320	5	-1.74	2938076320	160871	55.52	18730	18890	18000	23950	12910	18440	18262.51	0.87	0	-13855	19393	18916	18273	17796	17153	19155	18035	27	5510	500	12900	10	1	5386160	976	-10.53	36.61	06	2.99	-1721.00	495.00	59500	20231201	-69.55	16010	20231227	13.18	19630	-7.69	20240108	16550	9.49	20240105	59500	-69.55	20231201	16010	13.18	20231227	0.10	N	355690	500	26 억		47049	N	N	0	N	00	N
56	20240111	141138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18060	-380	5	-2.06	2546201580	139304	48.08	18730	18890	18000	23950	12910	18440	18276.91	0.87	0	-16142	19393	18916	18273	17796	17153	19155	18035	27	5510	500	12900	10	1	5386160	973	-10.49	36.48	06	2.59	-1721.00	495.00	59500	20231201	-69.65	16010	20231227	12.80	19630	-8.00	20240108	16550	9.12	20240105	59500	-69.65	20231201	16010	12.80	20231227	0.10	N	355690	500	26 억		47049	N	N	0	N	00	N
57	20240111	131137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18150	-290	5	-1.57	2290783690	125157	43.19	18730	18890	18000	23950	12910	18440	18302.24	0.87	0	-16126	19393	18916	18273	17796	17153	19155	18035	27	5510	500	12900	10	1	5386160	978	-10.55	36.67	06	2.32	-1721.00	495.00	59500	20231201	-69.50	16010	20231227	13.37	19630	-7.54	20240108	16550	9.67	20240105	59500	-69.50	20231201	16010	13.37	20231227	0.10	N	355690	500	26 억		47049	N	N	0	N	00	N
58	20240111	121137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18040	-400	5	-2.17	2071628580	113055	39.02	18730	18890	18000	23950	12910	18440	18323.10	0.87	0	-14702	19393	18916	18273	17796	17153	19155	18035	27	5510	500	12900	10	1	5386160	972	-10.48	36.44	06	2.10	-1721.00	495.00	59500	20231201	-69.68	16010	20231227	12.68	19630	-8.10	20240108	16550	9.00	20240105	59500	-69.68	20231201	16010	12.68	20231227	0.10	N	355690	500	26 억		47049	N	N	0	N	00	N
59	20240111	111139	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18050	-390	5	-2.11	1696165850	92263	31.84	18730	18890	18040	23950	12910	18440	18383.45	0.87	0	-11358	19393	18916	18273	17796	17153	19155	18035	27	5510	500	12900	10	1	5386160	972	-10.49	36.46	06	1.71	-1721.00	495.00	59500	20231201	-69.66	16010	20231227	12.74	19630	-8.05	20240108	16550	9.06	20240105	59500	-69.66	20231201	16010	12.74	20231227	0.10	N	355690	500	26 억		47049	N	N	0	N	00	N
60	20240111	101137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18160	-280	5	-1.52	1306069380	70709	24.40	18730	18890	18130	23950	12910	18440	18471.47	0.87	0	-8769	19393	18916	18273	17796	17153	19155	18035	27	5510	500	12900	10	1	5386160	978	-10.55	36.69	06	1.31	-1721.00	495.00	59500	20231201	-69.48	16010	20231227	13.43	19630	-7.49	20240108	16550	9.73	20240105	59500	-69.48	20231201	16010	13.43	20231227	0.10	N	355690	500	26 억		47049	N	N	0	N	00	N
61	20240111	091138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18490	50	2	0.27	672905150	36085	12.45	18730	18890	18460	23950	12910	18440	18653.39	0.87	0	-3379	19393	18916	18273	17796	17153	19155	18035	27	5510	500	12900	10	1	5386160	996	-10.74	37.35	06	0.67	-1721.00	495.00	59500	20231201	-68.92	16010	20231227	15.49	19630	-5.81	20240108	16550	11.72	20240105	59500	-68.92	20231201	16010	15.49	20231227	0.10	N	355690	500	26 억		47049	N	N	0	N	00	N
62	20240110	161133	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18440	350	2	1.93	5186982320	283240	124.35	17820	18750	17630	23500	12670	18090	18312.87	0.69	0	10135	18670	18380	17970	17680	17270	18525	17825	27	5410	500	12660	10	1	5386160	993	-10.71	37.25	06	5.26	-1721.00	495.00	59500	20231201	-69.01	16010	20231227	15.18	19630	-6.06	20240108	16550	11.42	20240105	59500	-69.01	20231201	16010	15.18	20231227	0.09	N	355690	500	26 억		37396	N	N	0	N	00	N
63	20240110	151136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18500	410	2	2.27	4937812120	269746	118.43	17820	18750	17630	23500	12670	18090	18305.41	0.69	0	10371	18670	18380	17970	17680	17270	18525	17825	27	5410	500	12660	10	1	5386160	996	-10.75	37.37	06	5.01	-1721.00	495.00	59500	20231201	-68.91	16010	20231227	15.55	19630	-5.76	20240108	16550	11.78	20240105	59500	-68.91	20231201	16010	15.55	20231227	0.09	N	355690	500	26 억		37396	N	N	0	N	00	N
64	20240110	141137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18440	350	2	1.93	4089895600	223943	98.32	17820	18750	17630	23500	12670	18090	18263.11	0.69	0	15294	18670	18380	17970	17680	17270	18525	17825	27	5410	500	12660	10	1	5386160	993	-10.71	37.25	06	4.16	-1721.00	495.00	59500	20231201	-69.01	16010	20231227	15.18	19630	-6.06	20240108	16550	11.42	20240105	59500	-69.01	20231201	16010	15.18	20231227	0.09	N	355690	500	26 억		37396	N	N	0	N	00	N
65	20240110	131134	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18150	60	2	0.33	2617198660	144384	63.39	17820	18640	17630	23500	12670	18090	18126.65	0.69	0	7268	18670	18380	17970	17680	17270	18525	17825	27	5410	500	12660	10	1	5386160	978	-10.55	36.67	06	2.68	-1721.00	495.00	59500	20231201	-69.50	16010	20231227	13.37	19630	-7.54	20240108	16550	9.67	20240105	59500	-69.50	20231201	16010	13.37	20231227	0.09	N	355690	500	26 억		37396	N	N	0	N	00	N
66	20240110	121137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18490	400	2	2.21	2092167330	115474	50.70	17820	18640	17630	23500	12670	18090	18118.08	0.69	0	1442	18670	18380	17970	17680	17270	18525	17825	27	5410	500	12660	10	1	5386160	996	-10.74	37.35	06	2.14	-1721.00	495.00	59500	20231201	-68.92	16010	20231227	15.49	19630	-5.81	20240108	16550	11.72	20240105	59500	-68.92	20231201	16010	15.49	20231227	0.09	N	355690	500	26 억		37396	N	N	0	N	00	N
67	20240110	111135	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18290	200	2	1.11	1248777780	69637	30.57	17820	18480	17630	23500	12670	18090	17932.68	0.69	0	-2171	18670	18380	17970	17680	17270	18525	17825	27	5410	500	12660	10	1	5386160	985	-10.63	36.95	06	1.29	-1721.00	495.00	59500	20231201	-69.26	16010	20231227	14.24	19630	-6.83	20240108	16550	10.51	20240105	59500	-69.26	20231201	16010	14.24	20231227	0.09	N	355690	500	26 억		37396	N	N	0	N	00	N
68	20240110	101133	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17660	-430	5	-2.38	623347050	35122	15.42	17820	17910	17630	23500	12670	18090	17748.05	0.69	0	-2305	18670	18380	17970	17680	17270	18525	17825	27	5410	500	12660	10	1	5386160	951	-10.26	35.68	06	0.65	-1721.00	495.00	59500	20231201	-70.32	16010	20231227	10.31	19630	-10.04	20240108	16550	6.71	20240105	59500	-70.32	20231201	16010	10.31	20231227	0.09	N	355690	500	26 억		37396	N	N	0	N	00	N
69	20240110	091134	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17710	-380	5	-2.10	286374180	16088	7.06	17820	17910	17670	23500	12670	18090	17800.48	0.69	0	-351	18670	18380	17970	17680	17270	18525	17825	27	5410	500	12660	10	1	5386160	954	-10.29	35.78	06	0.30	-1721.00	495.00	59500	20231201	-70.24	16010	20231227	10.62	19630	-9.78	20240108	16550	7.01	20240105	59500	-70.24	20231201	16010	10.62	20231227	0.09	N	355690	500	26 억		37396	N	N	0	N	00	N
70	20240109	161131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18090	-270	5	-1.47	3991976570	223745	13.82	18050	18260	17560	23850	12860	18360	17837.38	0.44	0	13640	21200	19780	18210	16790	15220	20490	17500	27	5490	500	12850	10	1	5386160	974	-10.51	36.55	06	4.15	-1721.00	495.00	59500	20231201	-69.60	16010	20231227	12.99	19630	-7.85	20240108	16550	9.31	20240105	59500	-69.60	20231201	16010	12.99	20231227	0.06	N	355690	500	26 억		23701	N	N	0	N	00	N
71	20240109	151133	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17980	-380	5	-2.07	3684073500	206708	12.77	18050	18260	17560	23850	12860	18360	17821.45	0.44	0	12937	21200	19780	18210	16790	15220	20490	17500	27	5490	500	12850	10	1	5386160	968	-10.45	36.32	06	3.84	-1721.00	495.00	59500	20231201	-69.78	16010	20231227	12.30	19630	-8.41	20240108	16550	8.64	20240105	59500	-69.78	20231201	16010	12.30	20231227	0.06	N	355690	500	26 억		23701	N	N	0	N	00	N
72	20240109	141132	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17670	-690	5	-3.76	3317612830	186105	11.50	18050	18260	17560	23850	12860	18360	17825.29	0.44	0	8862	21200	19780	18210	16790	15220	20490	17500	27	5490	500	12850	10	1	5386160	952	-10.27	35.70	06	3.46	-1721.00	495.00	59500	20231201	-70.30	16010	20231227	10.37	19630	-9.98	20240108	16550	6.77	20240105	59500	-70.30	20231201	16010	10.37	20231227	0.06	N	355690	500	26 억		23701	N	N	0	N	00	N
73	20240109	131132	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17700	-660	5	-3.59	3144866330	176328	10.89	18050	18260	17560	23850	12860	18360	17834.00	0.44	0	9778	21200	19780	18210	16790	15220	20490	17500	27	5490	500	12850	10	1	5386160	953	-10.28	35.76	06	3.27	-1721.00	495.00	59500	20231201	-70.25	16010	20231227	10.56	19630	-9.83	20240108	16550	6.95	20240105	59500	-70.25	20231201	16010	10.56	20231227	0.06	N	355690	500	26 억		23701	N	N	0	N	00	N
74	20240109	121142	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17690	-670	5	-3.65	2743275810	153631	9.49	18050	18260	17600	23850	12860	18360	17854.81	0.44	0	12118	21200	19780	18210	16790	15220	20490	17500	27	5490	500	12850	10	1	5386160	953	-10.28	35.74	06	2.85	-1721.00	495.00	59500	20231201	-70.27	16010	20231227	10.49	19630	-9.88	20240108	16550	6.89	20240105	59500	-70.27	20231201	16010	10.49	20231227	0.06	N	355690	500	26 억		23701	N	N	0	N	00	N
75	20240109	111136	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17780	-580	5	-3.16	2235516040	124924	7.72	18050	18260	17620	23850	12860	18360	17893.36	0.44	0	8523	21200	19780	18210	16790	15220	20490	17500	27	5490	500	12850	10	1	5386160	958	-10.33	35.92	06	2.32	-1721.00	495.00	59500	20231201	-70.12	16010	20231227	11.06	19630	-9.42	20240108	16550	7.43	20240105	59500	-70.12	20231201	16010	11.06	20231227	0.06	N	355690	500	26 억		23701	N	N	0	N	00	N
76	20240109	101133	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17960	-400	5	-2.18	1991241220	111241	6.87	18050	18260	17620	23850	12860	18360	17898.41	0.44	0	8396	21200	19780	18210	16790	15220	20490	17500	27	5490	500	12850	10	1	5386160	967	-10.44	36.28	06	2.07	-1721.00	495.00	59500	20231201	-69.82	16010	20231227	12.18	19630	-8.51	20240108	16550	8.52	20240105	59500	-69.82	20231201	16010	12.18	20231227	0.06	N	355690	500	26 억		23701	N	N	0	N	00	N
77	20240109	091133	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17770	-590	5	-3.21	1009494650	56368	3.48	18050	18260	17670	23850	12860	18360	17905.44	0.44	0	6361	21200	19780	18210	16790	15220	20490	17500	27	5490	500	12850	10	1	5386160	957	-10.33	35.90	06	1.05	-1721.00	495.00	59500	20231201	-70.13	16010	20231227	10.99	19630	-9.48	20240108	16550	7.37	20240105	59500	-70.13	20231201	16010	10.99	20231227	0.06	N	355690	500	26 억		23701	N	N	0	N	00	N
78	20240108	161130	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18360	1520	2	9.03	29817789950	1605345	1445.03	16950	19630	16640	21850	11790	16840	18575.16	0.34	0	6241	17633	17236	16893	16496	16153	17435	16695	27	5010	500	11780	10	1	5386160	989	-10.67	37.09	06	29.81	-1721.00	495.00	59500	20231201	-69.14	16010	20231227	14.68	19630	-6.47	20240108	16550	10.94	20240105	59500	-69.14	20231201	16010	14.68	20231227	0.05	N	355690	500	26 억		18090	N	N	0	N	00	N
79	20240108	151131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	1630	2	9.68	28825866430	1551523	1396.59	16950	19630	16640	21850	11790	16840	18579.15	0.34	0	5428	17633	17236	16893	16496	16153	17435	16695	27	5010	500	11780	10	1	5386160	995	-10.73	37.31	06	28.81	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	19630	-5.91	20240108	16550	11.60	20240105	59500	-68.96	20231201	16010	15.37	20231227	0.05	N	355690	500	26 억		18090	N	N	0	N	00	N
80	20240108	141131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18640	1800	2	10.69	6905285510	388069	349.32	16950	18640	16640	21850	11790	16840	17794.13	0.34	0	17947	17633	17236	16893	16496	16153	17435	16695	27	5010	500	11780	10	1	5386160	1004	-10.83	37.66	06	7.20	-1721.00	495.00	59500	20231201	-68.67	16010	20231227	16.43	18640	0.00	20240108	16550	12.63	20240105	59500	-68.67	20231201	16010	16.43	20231227	0.05	N	355690	500	26 억		18090	Y	N	0	N	00	N
81	20240108	131131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17030	190	2	1.13	710120380	42003	37.81	16950	17120	16640	21850	11790	16840	16906.53	0.34	0	4786	17633	17236	16893	16496	16153	17435	16695	27	5010	500	11780	10	1	5386160	917	-9.90	34.40	06	0.78	-1721.00	495.00	59500	20231201	-71.38	16010	20231227	6.37	18430	-7.60	20240102	16550	2.90	20240105	59500	-71.38	20231201	16010	6.37	20231227	0.05	N	355690	500	26 억		18090	N	N	0	N	00	N
82	20240108	121131	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16860	20	2	0.12	466490210	27691	24.93	16950	17040	16640	21850	11790	16840	16846.29	0.34	0	1443	17633	17236	16893	16496	16153	17435	16695	27	5010	500	11780	10	1	5386160	908	-9.80	34.06	06	0.51	-1721.00	495.00	59500	20231201	-71.66	16010	20231227	5.31	18430	-8.52	20240102	16550	1.87	20240105	59500	-71.66	20231201	16010	5.31	20231227	0.05	N	355690	500	26 억		18090	N	N	0	N	00	N
83	20240108	111132	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16900	60	2	0.36	395667550	23496	21.15	16950	17040	16640	21850	11790	16840	16839.78	0.34	0	1651	17633	17236	16893	16496	16153	17435	16695	27	5010	500	11780	10	1	5386160	910	-9.82	34.14	06	0.44	-1721.00	495.00	59500	20231201	-71.60	16010	20231227	5.56	18430	-8.30	20240102	16550	2.11	20240105	59500	-71.60	20231201	16010	5.56	20231227	0.05	N	355690	500	26 억		18090	N	N	0	N	00	N
84	20240108	101132	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16880	40	2	0.24	324096840	19257	17.33	16950	17040	16640	21850	11790	16840	16830.04	0.34	0	2083	17633	17236	16893	16496	16153	17435	16695	27	5010	500	11780	10	1	5386160	909	-9.81	34.10	06	0.36	-1721.00	495.00	59500	20231201	-71.63	16010	20231227	5.43	18430	-8.41	20240102	16550	1.99	20240105	59500	-71.63	20231201	16010	5.43	20231227	0.05	N	355690	500	26 억		18090	N	N	0	N	00	N
85	20240108	091129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16870	30	2	0.18	139908880	8280	7.45	16950	17040	16840	21850	11790	16840	16897.68	0.34	0	745	17633	17236	16893	16496	16153	17435	16695	27	5010	500	11780	10	1	5386160	909	-9.80	34.08	06	0.15	-1721.00	495.00	59500	20231201	-71.65	16010	20231227	5.37	18430	-8.46	20240102	16550	1.93	20240105	59500	-71.65	20231201	16010	5.37	20231227	0.05	N	355690	500	26 억		18090	N	N	0	N	00	N
86	20240105	161129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16840	140	2	0.84	1837939930	108087	94.32	16580	17290	16550	21700	11690	16700	17004.65	0.23	0	6358	17246	16972	16776	16502	16306	16875	16405	27	5000	500	11690	10	1	5386160	907	-9.79	34.02	06	2.01	-1721.00	495.00	59500	20231201	-71.70	16010	20231227	5.18	18430	-8.63	20240102	16550	1.75	20240105	59500	-71.70	20231201	16010	5.18	20231227	0.04	N	355690	500	26 억		12157	N	N	0	N	00	N
87	20240105	151130	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16830	130	2	0.78	1736996680	102092	89.09	16580	17290	16550	21700	11690	16700	17014.05	0.23	0	7140	17246	16972	16776	16502	16306	16875	16405	27	5000	500	11690	10	1	5386160	906	-9.78	34.00	06	1.90	-1721.00	495.00	59500	20231201	-71.71	16010	20231227	5.12	18430	-8.68	20240102	16550	1.69	20240105	59500	-71.71	20231201	16010	5.12	20231227	0.04	N	355690	500	26 억		12157	N	N	0	N	00	N
88	20240105	141127	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16950	250	2	1.50	1513121170	88805	77.49	16580	17290	16550	21700	11690	16700	17038.71	0.23	0	6530	17246	16972	16776	16502	16306	16875	16405	27	5000	500	11690	10	1	5386160	913	-9.85	34.24	06	1.65	-1721.00	495.00	59500	20231201	-71.51	16010	20231227	5.87	18430	-8.03	20240102	16550	2.42	20240105	59500	-71.51	20231201	16010	5.87	20231227	0.04	N	355690	500	26 억		12157	N	N	0	N	00	N
89	20240105	131129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17000	300	2	1.80	1445352860	84820	74.02	16580	17290	16550	21700	11690	16700	17040.26	0.23	0	6653	17246	16972	16776	16502	16306	16875	16405	27	5000	500	11690	10	1	5386160	916	-9.88	34.34	06	1.57	-1721.00	495.00	59500	20231201	-71.43	16010	20231227	6.18	18430	-7.76	20240102	16550	2.72	20240105	59500	-71.43	20231201	16010	6.18	20231227	0.04	N	355690	500	26 억		12157	N	N	0	N	00	N
90	20240105	121129	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17040	340	2	2.04	1346272630	78995	68.93	16580	17290	16550	21700	11690	16700	17042.53	0.23	0	7017	17246	16972	16776	16502	16306	16875	16405	27	5000	500	11690	10	1	5386160	918	-9.90	34.42	06	1.47	-1721.00	495.00	59500	20231201	-71.36	16010	20231227	6.43	18430	-7.54	20240102	16550	2.96	20240105	59500	-71.36	20231201	16010	6.43	20231227	0.04	N	355690	500	26 억		12157	N	N	0	N	00	N
91	20240105	111126	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17130	430	2	2.57	1254874650	73644	64.26	16580	17290	16550	21700	11690	16700	17039.76	0.23	0	7118	17246	16972	16776	16502	16306	16875	16405	27	5000	500	11690	10	1	5386160	923	-9.95	34.61	06	1.37	-1721.00	495.00	59500	20231201	-71.21	16010	20231227	7.00	18430	-7.05	20240102	16550	3.50	20240105	59500	-71.21	20231201	16010	7.00	20231227	0.04	N	355690	500	26 억		12157	N	N	0	N	00	N
92	20240105	101130	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17180	480	2	2.87	1047381850	61552	53.71	16580	17290	16550	21700	11690	16700	17016.24	0.23	0	5442	17246	16972	16776	16502	16306	16875	16405	27	5000	500	11690	10	1	5386160	925	-9.98	34.71	06	1.14	-1721.00	495.00	59500	20231201	-71.13	16010	20231227	7.31	18430	-6.78	20240102	16550	3.81	20240105	59500	-71.13	20231201	16010	7.31	20231227	0.04	N	355690	500	26 억		12157	N	N	0	N	00	N
93	20240105	091126	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16600	-100	5	-0.60	106982060	6451	5.63	16580	16700	16550	21700	11690	16700	16583.70	0.23	0	-32	17246	16972	16776	16502	16306	16875	16405	27	5000	500	11690	10	1	5386160	894	-9.65	33.54	06	0.12	-1721.00	495.00	59500	20231201	-72.10	16010	20231227	3.69	18430	-9.93	20240102	16550	0.30	20240105	59500	-72.10	20231201	16010	3.69	20231227	0.04	N	355690	500	26 억		12157	N	N	0	N	00	N
94	20240104	161124	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16700	-350	5	-2.05	1873626000	111699	73.94	16940	17050	16580	22150	11940	17050	16774.06	0.34	0	-5930	18090	17570	17310	16790	16530	17440	16660	27	5100	500	11930	10	1	5386160	899	-9.70	33.74	06	2.07	-1721.00	495.00	59500	20231201	-71.93	16010	20231227	4.31	18430	-9.39	20240102	16580	0.72	20240104	59500	-71.93	20231201	16010	4.31	20231227	0.00	N	355690	500	26 억		18085	N	N	0	N	00	N
95	20240104	151126	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16890	-160	5	-0.94	1778727340	106020	70.18	16940	17050	16580	22150	11940	17050	16777.28	0.34	0	-5686	18090	17570	17310	16790	16530	17440	16660	27	5100	500	11930	10	1	5386160	910	-9.81	34.12	06	1.97	-1721.00	495.00	59500	20231201	-71.61	16010	20231227	5.50	18430	-8.36	20240102	16580	1.87	20240104	59500	-71.61	20231201	16010	5.50	20231227	0.00	N	355690	500	26 억		18085	N	N	0	N	00	N
96	20240104	141126	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16600	-450	5	-2.64	1466371830	87428	57.87	16940	17050	16580	22150	11940	17050	16772.34	0.34	0	-5671	18090	17570	17310	16790	16530	17440	16660	27	5100	500	11930	10	1	5386160	894	-9.65	33.54	06	1.62	-1721.00	495.00	59500	20231201	-72.10	16010	20231227	3.69	18430	-9.93	20240102	16580	0.12	20240104	59500	-72.10	20231201	16010	3.69	20231227	0.00	N	355690	500	26 억		18085	N	N	0	N	00	N
97	20240104	131126	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16700	-350	5	-2.05	1261529740	75107	49.72	16940	17050	16580	22150	11940	17050	16796.43	0.34	0	-5376	18090	17570	17310	16790	16530	17440	16660	27	5100	500	11930	10	1	5386160	899	-9.70	33.74	06	1.39	-1721.00	495.00	59500	20231201	-71.93	16010	20231227	4.31	18430	-9.39	20240102	16580	0.72	20240104	59500	-71.93	20231201	16010	4.31	20231227	0.00	N	355690	500	26 억		18085	N	N	0	N	00	N
98	20240104	121123	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16700	-350	5	-2.05	1184993830	70528	46.68	16940	17050	16580	22150	11940	17050	16801.75	0.34	0	-5171	18090	17570	17310	16790	16530	17440	16660	27	5100	500	11930	10	1	5386160	899	-9.70	33.74	06	1.31	-1721.00	495.00	59500	20231201	-71.93	16010	20231227	4.31	18430	-9.39	20240102	16580	0.72	20240104	59500	-71.93	20231201	16010	4.31	20231227	0.00	N	355690	500	26 억		18085	N	N	0	N	00	N
99	20240104	111123	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16660	-390	5	-2.29	1115973860	66392	43.95	16940	17050	16580	22150	11940	17050	16808.86	0.34	0	-4493	18090	17570	17310	16790	16530	17440	16660	27	5100	500	11930	10	1	5386160	897	-9.68	33.66	06	1.23	-1721.00	495.00	59500	20231201	-72.00	16010	20231227	4.06	18430	-9.60	20240102	16580	0.48	20240104	59500	-72.00	20231201	16010	4.06	20231227	0.00	N	355690	500	26 억		18085	N	N	0	N	00	N
100	20240104	101121	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16840	-210	5	-1.23	654378560	38761	25.66	16940	17050	16800	22150	11940	17050	16882.40	0.34	0	-3628	18090	17570	17310	16790	16530	17440	16660	27	5100	500	11930	10	1	5386160	907	-9.79	34.02	06	0.72	-1721.00	495.00	59500	20231201	-71.70	16010	20231227	5.18	18430	-8.63	20240102	16800	0.24	20240104	59500	-71.70	20231201	16010	5.18	20231227	0.00	N	355690	500	26 억		18085	N	N	0	N	00	N
101	20240104	091126	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	16920	-130	5	-0.76	215506800	12773	8.45	16940	16970	16820	22150	11940	17050	16872.06	0.34	0	1783	18090	17570	17310	16790	16530	17440	16660	27	5100	500	11930	10	1	5386160	911	-9.83	34.18	06	0.24	-1721.00	495.00	59500	20231201	-71.56	16010	20231227	5.68	18430	-8.19	20240102	16820	0.59	20240104	59500	-71.56	20231201	16010	5.68	20231227	0.00	N	355690	500	26 억		18085	N	N	0	N	00	N
102	20240103	161121	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17050	-600	5	-3.40	2494764890	143332	44.44	17410	17830	17050	22900	12360	17650	17408.16	0.34	0	554	18756	18202	17876	17322	16996	18040	17160	27	5250	500	12350	10	1	5386160	918	-9.91	34.44	06	2.66	-1721.00	495.00	59500	20231201	-71.34	16010	20231227	6.50	18430	-7.49	20240102	17050	0.00	20240103	59500	-71.34	20231201	16010	6.50	20231227	0.00	N	355690	500	26 억		18522	N	N	0	N	00	N
103	20240103	151118	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17210	-440	5	-2.49	2225495630	127599	39.57	17410	17830	17200	22900	12360	17650	17441.33	0.34	0	1089	18756	18202	17876	17322	16996	18040	17160	27	5250	500	12350	10	1	5386160	927	-10.00	34.77	06	2.37	-1721.00	495.00	59500	20231201	-71.08	16010	20231227	7.50	18430	-6.62	20240102	17200	0.06	20240103	59500	-71.08	20231201	16010	7.50	20231227	0.00	N	355690	500	26 억		18522	N	N	0	N	00	N
104	20240103	141117	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17410	-240	5	-1.36	1712694890	97966	30.38	17410	17830	17340	22900	12360	17650	17482.54	0.34	0	2371	18756	18202	17876	17322	16996	18040	17160	27	5250	500	12350	10	1	5386160	938	-10.12	35.17	06	1.82	-1721.00	495.00	59500	20231201	-70.74	16010	20231227	8.74	18430	-5.53	20240102	17340	0.40	20240103	59500	-70.74	20231201	16010	8.74	20231227	0.00	N	355690	500	26 억		18522	N	N	0	N	00	N
105	20240103	131119	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17390	-260	5	-1.47	1590731860	90952	28.20	17410	17830	17340	22900	12360	17650	17489.80	0.34	0	2371	18756	18202	17876	17322	16996	18040	17160	27	5250	500	12350	10	1	5386160	937	-10.10	35.13	06	1.69	-1721.00	495.00	59500	20231201	-70.77	16010	20231227	8.62	18430	-5.64	20240102	17340	0.29	20240103	59500	-70.77	20231201	16010	8.62	20231227	0.00	N	355690	500	26 억		18522	N	N	0	N	00	N
106	20240103	121123	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17480	-170	5	-0.96	1410822630	80631	25.00	17410	17830	17340	22900	12360	17650	17497.27	0.34	0	2655	18756	18202	17876	17322	16996	18040	17160	27	5250	500	12350	10	1	5386160	942	-10.16	35.31	06	1.50	-1721.00	495.00	59500	20231201	-70.62	16010	20231227	9.18	18430	-5.15	20240102	17340	0.81	20240103	59500	-70.62	20231201	16010	9.18	20231227	0.00	N	355690	500	26 억		18522	N	N	0	N	00	N
107	20240103	111118	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17580	-70	5	-0.40	1055119670	60465	18.75	17410	17610	17340	22900	12360	17650	17450.09	0.34	0	4995	18756	18202	17876	17322	16996	18040	17160	27	5250	500	12350	10	1	5386160	947	-10.21	35.52	06	1.12	-1721.00	495.00	59500	20231201	-70.45	16010	20231227	9.81	18430	-4.61	20240102	17340	1.38	20240103	59500	-70.45	20231201	16010	9.81	20231227	0.00	N	355690	500	26 억		18522	N	N	0	N	00	N
108	20240103	101118	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17350	-300	5	-1.70	830307360	47626	14.77	17410	17590	17340	22900	12360	17650	17433.91	0.34	0	3213	18756	18202	17876	17322	16996	18040	17160	27	5250	500	12350	10	1	5386160	934	-10.08	35.05	06	0.88	-1721.00	495.00	59500	20231201	-70.84	16010	20231227	8.37	18430	-5.86	20240102	17340	0.06	20240103	59500	-70.84	20231201	16010	8.37	20231227	0.00	N	355690	500	26 억		18522	N	N	0	N	00	N
109	20240103	091118	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17420	-230	5	-1.30	288390960	16525	5.12	17410	17590	17390	22900	12360	17650	17451.80	0.34	0	1654	18756	18202	17876	17322	16996	18040	17160	27	5250	500	12350	10	1	5386160	938	-10.12	35.19	06	0.31	-1721.00	495.00	59500	20231201	-70.72	16010	20231227	8.81	18430	-5.48	20240102	17390	0.17	20240103	59500	-70.72	20231201	16010	8.81	20231227	0.00	N	355690	500	26 억		18522	N	N	0	N	00	N
110	20240102	161115	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17650	-820	5	-4.44	5547845250	311471	12.84	18040	18430	17550	24000	12930	18470	17812.06	0.23	0	2830	22310	20390	18230	16310	14150	21350	17270	27	5530	500	12920	10	1	5386160	951	-10.26	35.66	06	5.78	-1721.00	495.00	59500	20231201	-70.34	16010	20231227	10.24	18430	-4.23	20240102	17550	0.57	20240102	59500	-70.34	20231201	16010	10.24	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
111	20240102	151115	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17620	-850	5	-4.60	5188835950	291134	12.00	18040	18430	17550	24000	12930	18470	17822.48	0.23	0	6675	22310	20390	18230	16310	14150	21350	17270	27	5530	500	12920	10	1	5386160	949	-10.24	35.60	06	5.41	-1721.00	495.00	59500	20231201	-70.39	16010	20231227	10.06	18430	-4.40	20240102	17550	0.40	20240102	59500	-70.39	20231201	16010	10.06	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
112	20240102	141115	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17680	-790	5	-4.28	4855288450	272208	11.22	18040	18430	17550	24000	12930	18470	17836.30	0.23	0	7292	22310	20390	18230	16310	14150	21350	17270	27	5530	500	12920	10	1	5386160	952	-10.27	35.72	06	5.05	-1721.00	495.00	59500	20231201	-70.29	16010	20231227	10.43	18430	-4.07	20240102	17550	0.74	20240102	59500	-70.29	20231201	16010	10.43	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
113	20240102	131109	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17660	-810	5	-4.39	4301475780	240772	9.92	18040	18430	17600	24000	12930	18470	17864.94	0.23	0	5999	22310	20390	18230	16310	14150	21350	17270	27	5530	500	12920	10	1	5386160	951	-10.26	35.68	06	4.47	-1721.00	495.00	59500	20231201	-70.32	16010	20231227	10.31	18430	-4.18	20240102	17600	0.34	20240102	59500	-70.32	20231201	16010	10.31	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
114	20240102	121109	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17740	-730	5	-3.95	3853075940	215561	8.89	18040	18430	17600	24000	12930	18470	17874.19	0.23	0	4888	22310	20390	18230	16310	14150	21350	17270	27	5530	500	12920	10	1	5386160	956	-10.31	35.84	06	4.00	-1721.00	495.00	59500	20231201	-70.18	16010	20231227	10.81	18430	-3.74	20240102	17600	0.80	20240102	59500	-70.18	20231201	16010	10.81	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
115	20240102	111109	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	17790	-680	5	-3.68	3414580380	190809	7.86	18040	18430	17600	24000	12930	18470	17894.79	0.23	0	4951	22310	20390	18230	16310	14150	21350	17270	27	5530	500	12920	10	1	5386160	958	-10.34	35.94	06	3.54	-1721.00	495.00	59500	20231201	-70.10	16010	20231227	11.12	18430	-3.47	20240102	17600	1.08	20240102	59500	-70.10	20231201	16010	11.12	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
116	20240102	101059	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18000	-470	5	-2.54	1193787610	66465	2.74	18040	18070	17820	24000	12930	18470	17959.89	0.23	0	5714	22310	20390	18230	16310	14150	21350	17270	27	5530	500	12920	10	1	5386160	970	-10.46	36.36	06	1.23	-1721.00	495.00	59500	20231201	-69.75	16010	20231227	12.43	18070	-0.39	20240102	17820	1.01	20240102	59500	-69.75	20231201	16010	12.43	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N
117	20240102	091044	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	18470	0	3	0.00	0	0	0.00	0	0	0	24000	12930	18470	0.00	0.23	0	0	22310	20390	18230	16310	14150	21350	17270	27	5530	500	12920	10	1	5386160	995	-10.73	37.31	06	0.00	-1721.00	495.00	59500	20231201	-68.96	16010	20231227	15.37	0	0.00	0	0	0.00	0	59500	-68.96	20231201	16010	15.37	20231227	0.00	N	355690	500	26 억		12633	N	N	0	N	00	N