KissMeData/234920/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	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-160	5	-2.11	1397307500	186569	35.12	7610	7750	7240	9840	5300	7570	7489.49	1.16	0	1588	9050	8310	7810	7070	6570	8060	6820	68	2270	500	4690	10	1	13530910	1003	-26.85	2.35	12	1.38	-276.00	3156.00	38900	20230404	-80.95	4145	20230306	78.77	10850	-31.71	20240117	6390	15.96	20240109	38900	-80.95	20230404	4145	78.77	20230306	0.26	N	234920	500	67 억		156451	N	N	0	N	00	N
3	20240123	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-30	5	-0.40	1252919130	167109	31.46	7610	7750	7240	9840	5300	7570	7497.62	1.16	0	7562	9050	8310	7810	7070	6570	8060	6820	68	2270	500	4690	10	1	13530910	1020	-27.32	2.39	12	1.24	-276.00	3156.00	38900	20230404	-80.62	4145	20230306	81.91	10850	-30.51	20240117	6390	18.00	20240109	38900	-80.62	20230404	4145	81.91	20230306	0.26	N	234920	500	67 억		156451	N	N	0	N	00	N
4	20240123	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	40	2	0.53	1057142810	141049	26.55	7610	7750	7240	9840	5300	7570	7494.86	1.16	0	9297	9050	8310	7810	7070	6570	8060	6820	68	2270	500	4690	10	1	13530910	1030	-27.57	2.41	12	1.04	-276.00	3156.00	38900	20230404	-80.44	4145	20230306	83.59	10850	-29.86	20240117	6390	19.09	20240109	38900	-80.44	20230404	4145	83.59	20230306	0.26	N	234920	500	67 억		156451	N	N	0	N	00	N
5	20240123	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-170	5	-2.25	687821420	91490	17.22	7610	7750	7240	9840	5300	7570	7518.00	1.16	0	-9916	9050	8310	7810	7070	6570	8060	6820	68	2270	500	4690	10	1	13530910	1001	-26.81	2.34	12	0.68	-276.00	3156.00	38900	20230404	-80.98	4145	20230306	78.53	10850	-31.80	20240117	6390	15.81	20240109	38900	-80.98	20230404	4145	78.53	20230306	0.26	N	234920	500	67 억		156451	N	N	0	N	00	N
6	20240119	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-1120	5	-11.64	7422970410	823792	28.71	9680	10200	8100	12500	6740	9620	9011.06	0.69	0	15111	11700	10660	9630	8590	7560	11180	9110	68	2880	500	5960	10	1	13530910	1150	-30.80	2.69	12	6.09	-276.00	3156.00	38900	20230404	-78.15	4145	20230306	105.07	10850	-21.66	20240117	6390	33.02	20240109	38900	-78.15	20230404	4145	105.07	20230306	0.21	N	234920	500	67 억		93190	N	N	0	N	00	N
7	20240119	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-1380	5	-14.35	7179059420	794804	27.70	9680	10200	8100	12500	6740	9620	9032.49	0.69	0	15448	11700	10660	9630	8590	7560	11180	9110	68	2880	500	5960	10	1	13530910	1115	-29.86	2.61	12	5.87	-276.00	3156.00	38900	20230404	-78.82	4145	20230306	98.79	10850	-24.06	20240117	6390	28.95	20240109	38900	-78.82	20230404	4145	98.79	20230306	0.21	N	234920	500	67 억		93190	N	N	0	N	00	N
8	20240119	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-1200	5	-12.47	6506942940	713541	24.87	9680	10200	8400	12500	6740	9620	9119.23	0.69	0	6013	11700	10660	9630	8590	7560	11180	9110	68	2880	500	5960	10	1	13530910	1139	-30.51	2.67	12	5.27	-276.00	3156.00	38900	20230404	-78.35	4145	20230306	103.14	10850	-22.40	20240117	6390	31.77	20240109	38900	-78.35	20230404	4145	103.14	20230306	0.21	N	234920	500	67 억		93190	N	N	0	N	00	N
9	20240119	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-1070	5	-11.12	5803501150	630899	21.99	9680	10200	8450	12500	6740	9620	9198.78	0.69	0	18491	11700	10660	9630	8590	7560	11180	9110	68	2880	500	5960	10	1	13530910	1157	-30.98	2.71	12	4.66	-276.00	3156.00	38900	20230404	-78.02	4145	20230306	106.27	10850	-21.20	20240117	6390	33.80	20240109	38900	-78.02	20230404	4145	106.27	20230306	0.21	N	234920	500	67 억		93190	N	N	0	N	00	N
10	20240119	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-720	5	-7.48	4949682620	532213	18.55	9680	10200	8510	12500	6740	9620	9300.19	0.69	0	4609	11700	10660	9630	8590	7560	11180	9110	68	2880	500	5960	10	1	13530910	1204	-32.25	2.82	12	3.93	-276.00	3156.00	38900	20230404	-77.12	4145	20230306	114.72	10850	-17.97	20240117	6390	39.28	20240109	38900	-77.12	20230404	4145	114.72	20230306	0.21	N	234920	500	67 억		93190	N	N	0	N	00	N
11	20240119	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-410	5	-4.26	3836237610	406893	14.18	9680	10200	9060	12500	6740	9620	9428.12	0.69	0	-5526	11700	10660	9630	8590	7560	11180	9110	68	2880	500	5960	10	1	13530910	1246	-33.37	2.92	12	3.01	-276.00	3156.00	38900	20230404	-76.32	4145	20230306	122.20	10850	-15.12	20240117	6390	44.13	20240109	38900	-76.32	20230404	4145	122.20	20230306	0.21	N	234920	500	67 억		93190	N	N	0	N	00	N
12	20240119	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-540	5	-5.61	3375947850	356666	12.43	9680	10200	9060	12500	6740	9620	9465.29	0.69	0	-10215	11700	10660	9630	8590	7560	11180	9110	68	2880	500	5960	10	1	13530910	1229	-32.90	2.88	12	2.64	-276.00	3156.00	38900	20230404	-76.66	4145	20230306	119.06	10850	-16.31	20240117	6390	42.10	20240109	38900	-76.66	20230404	4145	119.06	20230306	0.21	N	234920	500	67 억		93190	N	N	0	N	00	N
13	20240119	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-150	5	-1.56	1532439740	157882	5.50	9680	10200	9420	12500	6740	9620	9706.23	0.69	0	-21584	11700	10660	9630	8590	7560	11180	9110	68	2880	500	5960	10	1	13530910	1281	-34.31	3.00	12	1.17	-276.00	3156.00	38900	20230404	-75.66	4145	20230306	128.47	10850	-12.72	20240117	6390	48.20	20240109	38900	-75.66	20230404	4145	128.47	20230306	0.21	N	234920	500	67 억		93190	N	N	0	N	00	N
14	20240118	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	820	2	9.32	28180951080	2856622	42.43	8800	10670	8600	11440	6160	8800	9865.48	0.41	0	36609	11753	10276	9373	7896	6993	9825	7445	68	2640	500	5450	10	1	13530910	1302	-34.86	3.05	12	21.11	-276.00	3156.00	38900	20230404	-75.27	4145	20230306	132.09	10850	-11.34	20240117	6390	50.55	20240109	38900	-75.27	20230404	4145	132.09	20230306	0.29	N	234920	500	67 억		55090	N	N	0	N	00	N
15	20240118	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	900	2	10.23	27385597850	2775308	41.23	8800	10670	8600	11440	6160	8800	9867.71	0.41	0	45730	11753	10276	9373	7896	6993	9825	7445	68	2640	500	5450	10	1	13530910	1312	-35.14	3.07	12	20.51	-276.00	3156.00	38900	20230404	-75.06	4145	20230306	134.02	10850	-10.60	20240117	6390	51.80	20240109	38900	-75.06	20230404	4145	134.02	20230306	0.29	N	234920	500	67 억		55090	N	N	0	N	00	N
16	20240118	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	660	2	7.50	26633190840	2696864	40.06	8800	10670	8600	11440	6160	8800	9875.74	0.41	0	33008	11753	10276	9373	7896	6993	9825	7445	68	2640	500	5450	10	1	13530910	1280	-34.28	3.00	12	19.93	-276.00	3156.00	38900	20230404	-75.68	4145	20230306	128.23	10850	-12.81	20240117	6390	48.04	20240109	38900	-75.68	20230404	4145	128.23	20230306	0.29	N	234920	500	67 억		55090	N	N	0	N	00	N
17	20240118	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	770	2	8.75	25250503410	2549199	37.87	8800	10670	8600	11440	6160	8800	9905.41	0.41	0	1186	11753	10276	9373	7896	6993	9825	7445	68	2640	500	5450	10	1	13530910	1295	-34.67	3.03	12	18.84	-276.00	3156.00	38900	20230404	-75.40	4145	20230306	130.88	10850	-11.80	20240117	6390	49.77	20240109	38900	-75.40	20230404	4145	130.88	20230306	0.29	N	234920	500	67 억		55090	N	N	0	N	00	N
18	20240118	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	830	2	9.43	24664325440	2488263	36.96	8800	10670	8600	11440	6160	8800	9912.41	0.41	0	-8568	11753	10276	9373	7896	6993	9825	7445	68	2640	500	5450	10	1	13530910	1303	-34.89	3.05	12	18.39	-276.00	3156.00	38900	20230404	-75.24	4145	20230306	132.33	10850	-11.24	20240117	6390	50.70	20240109	38900	-75.24	20230404	4145	132.33	20230306	0.29	N	234920	500	67 억		55090	N	N	0	N	00	N
19	20240118	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	950	2	10.80	22954530340	2313081	34.36	8800	10670	8600	11440	6160	8800	9923.94	0.41	0	-7857	11753	10276	9373	7896	6993	9825	7445	68	2640	500	5450	10	1	13530910	1319	-35.33	3.09	12	17.09	-276.00	3156.00	38900	20230404	-74.94	4145	20230306	135.22	10850	-10.14	20240117	6390	52.58	20240109	38900	-74.94	20230404	4145	135.22	20230306	0.29	N	234920	500	67 억		55090	N	N	0	N	00	N
20	20240118	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	620	2	7.05	19616455900	1970336	29.27	8800	10670	8600	11440	6160	8800	9956.08	0.41	0	1170	11753	10276	9373	7896	6993	9825	7445	68	2640	500	5450	10	1	13530910	1275	-34.13	2.98	12	14.56	-276.00	3156.00	38900	20230404	-75.78	4145	20230306	127.26	10850	-13.18	20240117	6390	47.42	20240109	38900	-75.78	20230404	4145	127.26	20230306	0.29	N	234920	500	67 억		55090	N	N	0	N	00	N
21	20240118	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	1070	2	12.16	7841034460	795925	11.82	8800	10670	8600	11440	6160	8800	9851.89	0.41	0	-11783	11753	10276	9373	7896	6993	9825	7445	68	2640	500	5450	10	1	13530910	1336	-35.76	3.13	12	5.88	-276.00	3156.00	38900	20230404	-74.63	4145	20230306	138.12	10850	-9.03	20240117	6390	54.46	20240109	38900	-74.63	20230404	4145	138.12	20230306	0.29	N	234920	500	67 억		55090	N	N	0	N	00	N
22	20240117	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	450	2	5.39	66938979410	6705250	291.90	9620	10850	8470	10850	5850	8350	9983.73	0.82	0	-60376	9563	8956	7743	7136	5923	9260	7440	68	2500	500	5170	10	1	13530910	1191	-31.88	2.79	12	49.56	-276.00	3156.00	38900	20230404	-77.38	4145	20230306	112.30	10850	-18.89	20240117	6390	37.72	20240109	38900	-77.38	20230404	4145	112.30	20230306	0.29	N	234920	500	67 억		111380	N	N	0	N	00	N
23	20240117	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	370	2	4.43	65604643800	6550283	285.15	9620	10850	8580	10850	5850	8350	10015.54	0.82	0	-66728	9563	8956	7743	7136	5923	9260	7440	68	2500	500	5170	10	1	13530910	1180	-31.59	2.76	12	48.41	-276.00	3156.00	38900	20230404	-77.58	4145	20230306	110.37	10850	-19.63	20240117	6390	36.46	20240109	38900	-77.58	20230404	4145	110.37	20230306	0.29	N	234920	500	67 억		111380	N	N	0	N	00	N
24	20240117	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	780	2	9.34	54529285350	5313402	231.31	9620	10850	9110	10850	5850	8350	10262.59	0.82	0	-69908	9563	8956	7743	7136	5923	9260	7440	68	2500	500	5170	10	1	13530910	1235	-33.08	2.89	12	39.27	-276.00	3156.00	38900	20230404	-76.53	4145	20230306	120.27	10850	-15.85	20240117	6390	42.88	20240109	38900	-76.53	20230404	4145	120.27	20230306	0.29	N	234920	500	67 억		111380	N	N	0	N	00	N
25	20240117	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	2060	2	24.67	48841373090	4731962	205.99	9620	10850	9510	10850	5850	8350	10321.59	0.82	0	-73919	9563	8956	7743	7136	5923	9260	7440	68	2500	500	5170	10	1	13530910	1409	-37.72	3.30	12	34.97	-276.00	3156.00	38900	20230404	-73.24	4145	20230306	151.15	10850	-4.06	20240117	6390	62.91	20240109	38900	-73.24	20230404	4145	151.15	20230306	0.29	N	234920	500	67 억		111380	N	N	0	N	00	N
26	20240117	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	2060	2	24.67	40943782820	3983601	173.42	9620	10850	9510	10850	5850	8350	10278.08	0.82	0	-71921	9563	8956	7743	7136	5923	9260	7440	68	2500	500	5170	10	1	13530910	1409	-37.72	3.30	12	29.44	-276.00	3156.00	38900	20230404	-73.24	4145	20230306	151.15	10850	-4.06	20240117	6390	62.91	20240109	38900	-73.24	20230404	4145	151.15	20230306	0.29	N	234920	500	67 억		111380	N	N	0	N	00	N
27	20240117	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	1980	2	23.71	38612999410	3757166	163.56	9620	10850	9510	10850	5850	8350	10277.16	0.82	0	-72022	9563	8956	7743	7136	5923	9260	7440	68	2500	500	5170	10	1	13530910	1398	-37.43	3.27	12	27.77	-276.00	3156.00	38900	20230404	-73.44	4145	20230306	149.22	10850	-4.79	20240117	6390	61.66	20240109	38900	-73.44	20230404	4145	149.22	20230306	0.29	N	234920	500	67 억		111380	N	N	0	N	00	N
28	20240117	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	1820	2	21.80	32417181320	3162186	137.66	9620	10850	9510	10850	5850	8350	10251.51	0.82	0	-59591	9563	8956	7743	7136	5923	9260	7440	68	2500	500	5170	10	1	13530910	1376	-36.85	3.22	12	23.37	-276.00	3156.00	38900	20230404	-73.86	4145	20230306	145.36	10850	-6.27	20240117	6390	59.15	20240109	38900	-73.86	20230404	4145	145.36	20230306	0.29	N	234920	500	67 억		111380	N	N	0	N	00	N
29	20240117	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	1940	2	23.23	14422430100	1397390	60.83	9620	10850	9510	10850	5850	8350	10320.98	0.82	0	-1387	9563	8956	7743	7136	5923	9260	7440	68	2500	500	5170	10	1	13530910	1392	-37.28	3.26	12	10.33	-276.00	3156.00	38900	20230404	-73.55	4145	20230306	148.25	10850	-5.16	20240117	6390	61.03	20240109	38900	-73.55	20230404	4145	148.25	20230306	0.29	N	234920	500	67 억		111380	N	N	0	N	00	N
30	20240116	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	1920	1	29.86	18372047920	2296049	4345.12	6530	8350	6530	8350	4510	6430	8001.58	0.56	0	33313	6843	6636	6523	6316	6203	6580	6260	68	1920	500	3980	10	1	13530910	1130	-30.25	2.65	12	16.97	-276.00	3156.00	38900	20230404	-78.53	4145	20230306	101.45	8350	0.00	20240116	6390	30.67	20240109	38900	-78.53	20230404	4145	101.45	20230306	0.25	N	234920	500	67 억		75438	N	N	0	N	00	N
31	20240116	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	1920	1	29.86	18363915020	2295075	4343.28	6530	8350	6530	8350	4510	6430	8001.44	0.56	0	33313	6843	6636	6523	6316	6203	6580	6260	68	1920	500	3980	10	1	13530910	1130	-30.25	2.65	12	16.96	-276.00	3156.00	38900	20230404	-78.53	4145	20230306	101.45	8350	0.00	20240116	6390	30.67	20240109	38900	-78.53	20230404	4145	101.45	20230306	0.25	N	234920	500	67 억		75438	N	N	0	N	00	N
32	20240116	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	1920	1	29.86	18141646370	2268456	4292.90	6530	8350	6530	8350	4510	6430	7997.35	0.56	0	33313	6843	6636	6523	6316	6203	6580	6260	68	1920	500	3980	10	1	13530910	1130	-30.25	2.65	12	16.76	-276.00	3156.00	38900	20230404	-78.53	4145	20230306	101.45	8350	0.00	20240116	6390	30.67	20240109	38900	-78.53	20230404	4145	101.45	20230306	0.25	N	234920	500	67 억		75438	N	N	0	N	00	N
33	20240116	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	1920	1	29.86	18115402320	2265313	4286.96	6530	8350	6530	8350	4510	6430	7996.87	0.56	0	33313	6843	6636	6523	6316	6203	6580	6260	68	1920	500	3980	10	1	13530910	1130	-30.25	2.65	12	16.74	-276.00	3156.00	38900	20230404	-78.53	4145	20230306	101.45	8350	0.00	20240116	6390	30.67	20240109	38900	-78.53	20230404	4145	101.45	20230306	0.25	N	234920	500	67 억		75438	N	N	0	N	00	N
34	20240116	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	1920	1	29.86	18031033920	2255209	4267.83	6530	8350	6530	8350	4510	6430	7995.28	0.56	0	33313	6843	6636	6523	6316	6203	6580	6260	68	1920	500	3980	10	1	13530910	1130	-30.25	2.65	12	16.67	-276.00	3156.00	38900	20230404	-78.53	4145	20230306	101.45	8350	0.00	20240116	6390	30.67	20240109	38900	-78.53	20230404	4145	101.45	20230306	0.25	N	234920	500	67 억		75438	N	N	0	N	00	N
35	20240116	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	1920	1	29.86	17879598320	2237073	4233.51	6530	8350	6530	8350	4510	6430	7992.41	0.56	0	33313	6843	6636	6523	6316	6203	6580	6260	68	1920	500	3980	10	1	13530910	1130	-30.25	2.65	12	16.53	-276.00	3156.00	38900	20230404	-78.53	4145	20230306	101.45	8350	0.00	20240116	6390	30.67	20240109	38900	-78.53	20230404	4145	101.45	20230306	0.25	N	234920	500	67 억		75438	N	N	0	N	00	N
36	20240116	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	1600	2	24.88	11875406350	1509987	2857.55	6530	8240	6530	8350	4510	6430	7864.58	0.56	0	22660	6843	6636	6523	6316	6203	6580	6260	68	1920	500	3980	10	1	13530910	1087	-29.09	2.54	12	11.16	-276.00	3156.00	38900	20230404	-79.36	4145	20230306	93.73	8240	-2.55	20240116	6390	25.67	20240109	38900	-79.36	20230404	4145	93.73	20230306	0.25	N	234920	500	67 억		75438	N	N	0	N	00	N
37	20240116	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	670	2	10.42	245070170	35478	67.14	6530	7180	6530	8350	4510	6430	6907.67	0.56	0	6916	6843	6636	6523	6316	6203	6580	6260	68	1920	500	3980	10	1	13530910	961	-25.72	2.25	12	0.26	-276.00	3156.00	38900	20230404	-81.75	4145	20230306	71.29	7340	-3.27	20240111	6390	11.11	20240109	38900	-81.75	20230404	4145	71.29	20230306	0.25	N	234920	500	67 억		75438	N	N	0	N	00	N
38	20240115	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-270	5	-4.03	344555350	52675	46.52	6630	6730	6410	8710	4690	6700	6541.16	0.55	0	973	7326	7012	6786	6472	6246	6900	6360	68	2010	500	4150	10	1	13530910	870	-23.30	2.04	12	0.39	-276.00	3156.00	38900	20230404	-83.47	4145	20230306	55.13	7340	-12.40	20240111	6390	0.63	20240109	38900	-83.47	20230404	4145	55.13	20230306	0.31	N	234920	500	67 억		74337	N	N	0	N	00	N
39	20240115	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-220	5	-3.28	324659620	49581	43.78	6630	6730	6430	8710	4690	6700	6548.07	0.55	0	689	7326	7012	6786	6472	6246	6900	6360	68	2010	500	4150	10	1	13530910	877	-23.48	2.05	12	0.37	-276.00	3156.00	38900	20230404	-83.34	4145	20230306	56.33	7340	-11.72	20240111	6390	1.41	20240109	38900	-83.34	20230404	4145	56.33	20230306	0.31	N	234920	500	67 억		74337	N	N	0	N	00	N
40	20240115	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-190	5	-2.84	225990180	34360	30.34	6630	6730	6470	8710	4690	6700	6577.13	0.55	0	-1263	7326	7012	6786	6472	6246	6900	6360	68	2010	500	4150	10	1	13530910	881	-23.59	2.06	12	0.25	-276.00	3156.00	38900	20230404	-83.26	4145	20230306	57.06	7340	-11.31	20240111	6390	1.88	20240109	38900	-83.26	20230404	4145	57.06	20230306	0.31	N	234920	500	67 억		74337	N	N	0	N	00	N
41	20240115	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-150	5	-2.24	185397110	28140	24.85	6630	6730	6470	8710	4690	6700	6588.38	0.55	0	-351	7326	7012	6786	6472	6246	6900	6360	68	2010	500	4150	10	1	13530910	886	-23.73	2.08	12	0.21	-276.00	3156.00	38900	20230404	-83.16	4145	20230306	58.02	7340	-10.76	20240111	6390	2.50	20240109	38900	-83.16	20230404	4145	58.02	20230306	0.31	N	234920	500	67 억		74337	N	N	0	N	00	N
42	20240115	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-110	5	-1.64	134646160	20379	18.00	6630	6730	6470	8710	4690	6700	6607.10	0.55	0	1860	7326	7012	6786	6472	6246	6900	6360	68	2010	500	4150	10	1	13530910	892	-23.88	2.09	12	0.15	-276.00	3156.00	38900	20230404	-83.06	4145	20230306	58.99	7340	-10.22	20240111	6390	3.13	20240109	38900	-83.06	20230404	4145	58.99	20230306	0.31	N	234920	500	67 억		74337	N	N	0	N	00	N
43	20240115	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-130	5	-1.94	122172020	18483	16.32	6630	6730	6470	8710	4690	6700	6609.97	0.55	0	1981	7326	7012	6786	6472	6246	6900	6360	68	2010	500	4150	10	1	13530910	889	-23.80	2.08	12	0.14	-276.00	3156.00	38900	20230404	-83.11	4145	20230306	58.50	7340	-10.49	20240111	6390	2.82	20240109	38900	-83.11	20230404	4145	58.50	20230306	0.31	N	234920	500	67 억		74337	N	N	0	N	00	N
44	20240115	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-80	5	-1.19	85683450	12942	11.43	6630	6730	6470	8710	4690	6700	6620.57	0.55	0	518	7326	7012	6786	6472	6246	6900	6360	68	2010	500	4150	10	1	13530910	896	-23.99	2.10	12	0.10	-276.00	3156.00	38900	20230404	-82.98	4145	20230306	59.71	7340	-9.81	20240111	6390	3.60	20240109	38900	-82.98	20230404	4145	59.71	20230306	0.31	N	234920	500	67 억		74337	N	N	0	N	00	N
45	20240115	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-170	5	-2.54	36568180	5572	4.92	6630	6650	6470	8710	4690	6700	6562.85	0.55	0	-1032	7326	7012	6786	6472	6246	6900	6360	68	2010	500	4150	10	1	13530910	884	-23.66	2.07	12	0.04	-276.00	3156.00	38900	20230404	-83.21	4145	20230306	57.54	7340	-11.04	20240111	6390	2.19	20240109	38900	-83.21	20230404	4145	57.54	20230306	0.31	N	234920	500	67 억		74337	N	N	0	N	00	N
46	20240112	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-380	5	-5.37	755111570	112400	24.71	7100	7100	6560	9200	4960	7080	6718.07	0.76	0	-30865	7846	7462	6956	6572	6066	7655	6765	68	2120	500	4380	10	1	13530910	907	-24.28	2.12	12	0.83	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	7340	-8.72	20240111	6390	4.85	20240109	38900	-82.78	20230404	4145	61.64	20230306	0.28	N	234920	500	67 억		103034	N	N	0	N	00	N
47	20240112	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-440	5	-6.21	744600420	110826	24.36	7100	7100	6560	9200	4960	7080	6718.64	0.76	0	-30214	7846	7462	6956	6572	6066	7655	6765	68	2120	500	4380	10	1	13530910	898	-24.06	2.10	12	0.82	-276.00	3156.00	38900	20230404	-82.93	4145	20230306	60.19	7340	-9.54	20240111	6390	3.91	20240109	38900	-82.93	20230404	4145	60.19	20230306	0.28	N	234920	500	67 억		103034	N	N	0	N	00	N
48	20240112	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-460	5	-6.50	662127010	98339	21.62	7100	7100	6600	9200	4960	7080	6733.11	0.76	0	-28077	7846	7462	6956	6572	6066	7655	6765	68	2120	500	4380	10	1	13530910	896	-23.99	2.10	12	0.73	-276.00	3156.00	38900	20230404	-82.98	4145	20230306	59.71	7340	-9.81	20240111	6390	3.60	20240109	38900	-82.98	20230404	4145	59.71	20230306	0.28	N	234920	500	67 억		103034	N	N	0	N	00	N
49	20240112	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-450	5	-6.36	589415860	87360	19.20	7100	7100	6600	9200	4960	7080	6746.98	0.76	0	-22110	7846	7462	6956	6572	6066	7655	6765	68	2120	500	4380	10	1	13530910	897	-24.02	2.10	12	0.65	-276.00	3156.00	38900	20230404	-82.96	4145	20230306	59.95	7340	-9.67	20240111	6390	3.76	20240109	38900	-82.96	20230404	4145	59.95	20230306	0.28	N	234920	500	67 억		103034	N	N	0	N	00	N
50	20240112	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-400	5	-5.65	523092520	77375	17.01	7100	7100	6600	9200	4960	7080	6760.48	0.76	0	-22148	7846	7462	6956	6572	6066	7655	6765	68	2120	500	4380	10	1	13530910	904	-24.20	2.12	12	0.57	-276.00	3156.00	38900	20230404	-82.83	4145	20230306	61.16	7340	-8.99	20240111	6390	4.54	20240109	38900	-82.83	20230404	4145	61.16	20230306	0.28	N	234920	500	67 억		103034	N	N	0	N	00	N
51	20240112	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-430	5	-6.07	495090160	73174	16.09	7100	7100	6600	9200	4960	7080	6765.93	0.76	0	-20733	7846	7462	6956	6572	6066	7655	6765	68	2120	500	4380	10	1	13530910	900	-24.09	2.11	12	0.54	-276.00	3156.00	38900	20230404	-82.90	4145	20230306	60.43	7340	-9.40	20240111	6390	4.07	20240109	38900	-82.90	20230404	4145	60.43	20230306	0.28	N	234920	500	67 억		103034	N	N	0	N	00	N
52	20240112	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-380	5	-5.37	364382320	53553	11.77	7100	7100	6640	9200	4960	7080	6804.14	0.76	0	-17089	7846	7462	6956	6572	6066	7655	6765	68	2120	500	4380	10	1	13530910	907	-24.28	2.12	12	0.40	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	7340	-8.72	20240111	6390	4.85	20240109	38900	-82.78	20230404	4145	61.64	20230306	0.28	N	234920	500	67 억		103034	N	N	0	N	00	N
53	20240112	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-140	5	-1.98	63620410	9136	2.01	7100	7100	6900	9200	4960	7080	6963.71	0.76	0	-4427	7846	7462	6956	6572	6066	7655	6765	68	2120	500	4380	10	1	13530910	939	-25.14	2.20	12	0.07	-276.00	3156.00	38900	20230404	-82.16	4145	20230306	67.43	7340	-5.45	20240111	6390	8.61	20240109	38900	-82.16	20230404	4145	67.43	20230306	0.28	N	234920	500	67 억		103034	N	N	0	N	00	N
54	20240111	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	630	2	9.77	3186690030	453643	791.20	6450	7340	6450	8380	4520	6450	7024.66	0.56	0	36158	6816	6632	6516	6332	6216	6575	6275	68	1930	500	3990	10	1	13530910	958	-25.65	2.24	12	3.35	-276.00	3156.00	38900	20230404	-81.80	4145	20230306	70.81	7340	-3.54	20240111	6390	10.80	20240109	38900	-81.80	20230404	4145	70.81	20230306	0.27	N	234920	500	67 억		75921	N	N	0	N	00	N
55	20240111	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	570	2	8.84	3133719480	446116	778.07	6450	7340	6450	8380	4520	6450	7024.45	0.56	0	37387	6816	6632	6516	6332	6216	6575	6275	68	1930	500	3990	10	1	13530910	950	-25.43	2.22	12	3.30	-276.00	3156.00	38900	20230404	-81.95	4145	20230306	69.36	7340	-4.36	20240111	6390	9.86	20240109	38900	-81.95	20230404	4145	69.36	20230306	0.27	N	234920	500	67 억		75921	N	N	0	N	00	N
56	20240111	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	580	2	8.99	2933361020	417418	728.02	6450	7340	6450	8380	4520	6450	7027.39	0.56	0	38386	6816	6632	6516	6332	6216	6575	6275	68	1930	500	3990	10	1	13530910	951	-25.47	2.23	12	3.08	-276.00	3156.00	38900	20230404	-81.93	4145	20230306	69.60	7340	-4.22	20240111	6390	10.02	20240109	38900	-81.93	20230404	4145	69.60	20230306	0.27	N	234920	500	67 억		75921	N	N	0	N	00	N
57	20240111	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	550	2	8.53	2775574680	394955	688.84	6450	7340	6450	8380	4520	6450	7027.57	0.56	0	46496	6816	6632	6516	6332	6216	6575	6275	68	1930	500	3990	10	1	13530910	947	-25.36	2.22	12	2.92	-276.00	3156.00	38900	20230404	-82.01	4145	20230306	68.88	7340	-4.63	20240111	6390	9.55	20240109	38900	-82.01	20230404	4145	68.88	20230306	0.27	N	234920	500	67 억		75921	N	N	0	N	00	N
58	20240111	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	620	2	9.61	2655546950	377878	659.06	6450	7340	6450	8380	4520	6450	7027.52	0.56	0	44130	6816	6632	6516	6332	6216	6575	6275	68	1930	500	3990	10	1	13530910	957	-25.62	2.24	12	2.79	-276.00	3156.00	38900	20230404	-81.83	4145	20230306	70.57	7340	-3.68	20240111	6390	10.64	20240109	38900	-81.83	20230404	4145	70.57	20230306	0.27	N	234920	500	67 억		75921	N	N	0	N	00	N
59	20240111	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	720	2	11.16	2476252100	352744	615.22	6450	7340	6450	8380	4520	6450	7019.97	0.56	0	44294	6816	6632	6516	6332	6216	6575	6275	68	1930	500	3990	10	1	13530910	970	-25.98	2.27	12	2.61	-276.00	3156.00	38900	20230404	-81.57	4145	20230306	72.98	7340	-2.32	20240111	6390	12.21	20240109	38900	-81.57	20230404	4145	72.98	20230306	0.27	N	234920	500	67 억		75921	N	N	0	N	00	N
60	20240111	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	410	2	6.36	493172760	73147	127.58	6450	6880	6450	8380	4520	6450	6742.21	0.56	0	20515	6816	6632	6516	6332	6216	6575	6275	68	1930	500	3990	10	1	13530910	928	-24.86	2.17	12	0.54	-276.00	3156.00	38900	20230404	-82.37	4145	20230306	65.50	6970	-1.58	20240103	6390	7.36	20240109	38900	-82.37	20230404	4145	65.50	20230306	0.27	N	234920	500	67 억		75921	N	N	0	N	00	N
61	20240111	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	140	2	2.17	19566080	2994	5.22	6450	6600	6450	8380	4520	6450	6535.10	0.56	0	1340	6816	6632	6516	6332	6216	6575	6275	68	1930	500	3990	10	1	13530910	892	-23.88	2.09	12	0.02	-276.00	3156.00	38900	20230404	-83.06	4145	20230306	58.99	6970	-5.45	20240103	6390	3.13	20240109	38900	-83.06	20230404	4145	58.99	20230306	0.27	N	234920	500	67 억		75921	N	N	0	N	00	N
62	20240110	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-290	5	-4.30	369485020	56818	191.31	6620	6700	6400	8760	4720	6740	6502.60	0.60	0	-5935	7000	6870	6630	6500	6260	6750	6380	68	2020	500	4170	10	1	13530910	873	-23.37	2.04	12	0.42	-276.00	3156.00	38900	20230404	-83.42	4145	20230306	55.61	6970	-7.46	20240103	6390	0.94	20240109	38900	-83.42	20230404	4145	55.61	20230306	0.26	N	234920	500	67 억		81840	N	N	0	N	00	N
63	20240110	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-280	5	-4.15	359716970	55307	186.23	6620	6700	6400	8760	4720	6740	6503.58	0.60	0	-5396	7000	6870	6630	6500	6260	6750	6380	68	2020	500	4170	10	1	13530910	874	-23.41	2.05	12	0.41	-276.00	3156.00	38900	20230404	-83.39	4145	20230306	55.85	6970	-7.32	20240103	6390	1.10	20240109	38900	-83.39	20230404	4145	55.85	20230306	0.26	N	234920	500	67 억		81840	N	N	0	N	00	N
64	20240110	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-280	5	-4.15	319932620	49117	165.38	6620	6700	6410	8760	4720	6740	6513.22	0.60	0	-4099	7000	6870	6630	6500	6260	6750	6380	68	2020	500	4170	10	1	13530910	874	-23.41	2.05	12	0.36	-276.00	3156.00	38900	20230404	-83.39	4145	20230306	55.85	6970	-7.32	20240103	6390	1.10	20240109	38900	-83.39	20230404	4145	55.85	20230306	0.26	N	234920	500	67 억		81840	N	N	0	N	00	N
65	20240110	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-220	5	-3.26	211455020	32273	108.67	6620	6700	6480	8760	4720	6740	6551.49	0.60	0	-5050	7000	6870	6630	6500	6260	6750	6380	68	2020	500	4170	10	1	13530910	882	-23.62	2.07	12	0.24	-276.00	3156.00	38900	20230404	-83.24	4145	20230306	57.30	6970	-6.46	20240103	6390	2.03	20240109	38900	-83.24	20230404	4145	57.30	20230306	0.26	N	234920	500	67 억		81840	N	N	0	N	00	N
66	20240110	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-220	5	-3.26	193336960	29481	99.27	6620	6700	6490	8760	4720	6740	6557.40	0.60	0	-4578	7000	6870	6630	6500	6260	6750	6380	68	2020	500	4170	10	1	13530910	882	-23.62	2.07	12	0.22	-276.00	3156.00	38900	20230404	-83.24	4145	20230306	57.30	6970	-6.46	20240103	6390	2.03	20240109	38900	-83.24	20230404	4145	57.30	20230306	0.26	N	234920	500	67 억		81840	N	N	0	N	00	N
67	20240110	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-220	5	-3.26	135317040	20561	69.23	6620	6700	6500	8760	4720	6740	6580.47	0.60	0	-2983	7000	6870	6630	6500	6260	6750	6380	68	2020	500	4170	10	1	13530910	882	-23.62	2.07	12	0.15	-276.00	3156.00	38900	20230404	-83.24	4145	20230306	57.30	6970	-6.46	20240103	6390	2.03	20240109	38900	-83.24	20230404	4145	57.30	20230306	0.26	N	234920	500	67 억		81840	N	N	0	N	00	N
68	20240110	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-130	5	-1.93	69793980	10528	35.45	6620	6700	6580	8760	4720	6740	6628.31	0.60	0	-1528	7000	6870	6630	6500	6260	6750	6380	68	2020	500	4170	10	1	13530910	894	-23.95	2.09	12	0.08	-276.00	3156.00	38900	20230404	-83.01	4145	20230306	59.47	6970	-5.16	20240103	6390	3.44	20240109	38900	-83.01	20230404	4145	59.47	20230306	0.26	N	234920	500	67 억		81840	N	N	0	N	00	N
69	20240110	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-90	5	-1.34	25505390	3826	12.88	6620	6700	6620	8760	4720	6740	6664.36	0.60	0	-523	7000	6870	6630	6500	6260	6750	6380	68	2020	500	4170	10	1	13530910	900	-24.09	2.11	12	0.03	-276.00	3156.00	38900	20230404	-82.90	4145	20230306	60.43	6970	-4.59	20240103	6390	4.07	20240109	38900	-82.90	20230404	4145	60.43	20230306	0.26	N	234920	500	67 억		81840	N	N	0	N	00	N
70	20240109	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	40	2	0.60	197669260	29482	75.49	6760	6760	6390	8710	4690	6700	6704.74	0.56	0	5722	6853	6776	6663	6586	6473	6815	6625	68	2010	500	4150	10	1	13530910	912	-24.42	2.14	12	0.22	-276.00	3156.00	38900	20230404	-82.67	4145	20230306	62.61	6970	-3.30	20240103	6390	5.48	20240109	38900	-82.67	20230404	4145	62.61	20230306	0.27	N	234920	500	67 억		76118	N	N	0	N	00	N
71	20240109	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	20	2	0.30	193215080	28821	73.80	6760	6760	6390	8710	4690	6700	6703.97	0.56	0	5717	6853	6776	6663	6586	6473	6815	6625	68	2010	500	4150	10	1	13530910	909	-24.35	2.13	12	0.21	-276.00	3156.00	38900	20230404	-82.72	4145	20230306	62.12	6970	-3.59	20240103	6390	5.16	20240109	38900	-82.72	20230404	4145	62.12	20230306	0.27	N	234920	500	67 억		76118	N	N	0	N	00	N
72	20240109	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	0	3	0.00	173934070	25951	66.45	6760	6760	6390	8710	4690	6700	6702.40	0.56	0	5288	6853	6776	6663	6586	6473	6815	6625	68	2010	500	4150	10	1	13530910	907	-24.28	2.12	12	0.19	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	6970	-3.87	20240103	6390	4.85	20240109	38900	-82.78	20230404	4145	61.64	20230306	0.27	N	234920	500	67 억		76118	N	N	0	N	00	N
73	20240109	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	20	2	0.30	161182980	24050	61.58	6760	6760	6390	8710	4690	6700	6702.00	0.56	0	4729	6853	6776	6663	6586	6473	6815	6625	68	2010	500	4150	10	1	13530910	909	-24.35	2.13	12	0.18	-276.00	3156.00	38900	20230404	-82.72	4145	20230306	62.12	6970	-3.59	20240103	6390	5.16	20240109	38900	-82.72	20230404	4145	62.12	20230306	0.27	N	234920	500	67 억		76118	N	N	0	N	00	N
74	20240109	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	40	2	0.60	145129550	21658	55.46	6760	6760	6390	8710	4690	6700	6700.97	0.56	0	4339	6853	6776	6663	6586	6473	6815	6625	68	2010	500	4150	10	1	13530910	912	-24.42	2.14	12	0.16	-276.00	3156.00	38900	20230404	-82.67	4145	20230306	62.61	6970	-3.30	20240103	6390	5.48	20240109	38900	-82.67	20230404	4145	62.61	20230306	0.27	N	234920	500	67 억		76118	N	N	0	N	00	N
75	20240109	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	20	2	0.30	115344260	17225	44.11	6760	6760	6390	8710	4690	6700	6696.33	0.56	0	3947	6853	6776	6663	6586	6473	6815	6625	68	2010	500	4150	10	1	13530910	909	-24.35	2.13	12	0.13	-276.00	3156.00	38900	20230404	-82.72	4145	20230306	62.12	6970	-3.59	20240103	6390	5.16	20240109	38900	-82.72	20230404	4145	62.12	20230306	0.27	N	234920	500	67 억		76118	N	N	0	N	00	N
76	20240109	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	0	3	0.00	93123960	13915	35.63	6760	6760	6390	8710	4690	6700	6692.34	0.56	0	4622	6853	6776	6663	6586	6473	6815	6625	68	2010	500	4150	10	1	13530910	907	-24.28	2.12	12	0.10	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	6970	-3.87	20240103	6390	4.85	20240109	38900	-82.78	20230404	4145	61.64	20230306	0.27	N	234920	500	67 억		76118	N	N	0	N	00	N
77	20240109	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-20	5	-0.30	48963990	7334	18.78	6760	6760	6390	8710	4690	6700	6676.30	0.56	0	1287	6853	6776	6663	6586	6473	6815	6625	68	2010	500	4150	10	1	13530910	904	-24.20	2.12	12	0.05	-276.00	3156.00	38900	20230404	-82.83	4145	20230306	61.16	6970	-4.16	20240103	6390	4.54	20240109	38900	-82.83	20230404	4145	61.16	20230306	0.27	N	234920	500	67 억		76118	N	N	0	N	00	N
78	20240108	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	140	2	2.13	259988640	39032	134.86	6560	6740	6550	8520	4600	6560	6660.91	0.52	0	5759	6806	6682	6566	6442	6326	6680	6440	68	1960	500	4060	10	1	13530910	907	-24.28	2.12	12	0.29	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	6970	-3.87	20240103	6450	3.88	20240105	38900	-82.78	20230404	4145	61.64	20230306	0.27	N	234920	500	67 억		70359	N	N	0	N	00	N
79	20240108	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	130	2	1.98	244278810	36693	126.78	6560	6740	6550	8520	4600	6560	6657.37	0.52	0	5543	6806	6682	6566	6442	6326	6680	6440	68	1960	500	4060	10	1	13530910	905	-24.24	2.12	12	0.27	-276.00	3156.00	38900	20230404	-82.80	4145	20230306	61.40	6970	-4.02	20240103	6450	3.72	20240105	38900	-82.80	20230404	4145	61.40	20230306	0.27	N	234920	500	67 억		70359	N	N	0	N	00	N
80	20240108	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	120	2	1.83	219149560	32937	113.80	6560	6740	6550	8520	4600	6560	6653.60	0.52	0	5063	6806	6682	6566	6442	6326	6680	6440	68	1960	500	4060	10	1	13530910	904	-24.20	2.12	12	0.24	-276.00	3156.00	38900	20230404	-82.83	4145	20230306	61.16	6970	-4.16	20240103	6450	3.57	20240105	38900	-82.83	20230404	4145	61.16	20230306	0.27	N	234920	500	67 억		70359	N	N	0	N	00	N
81	20240108	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	130	2	1.98	181993750	27394	94.65	6560	6740	6550	8520	4600	6560	6643.56	0.52	0	8477	6806	6682	6566	6442	6326	6680	6440	68	1960	500	4060	10	1	13530910	905	-24.24	2.12	12	0.20	-276.00	3156.00	38900	20230404	-82.80	4145	20230306	61.40	6970	-4.02	20240103	6450	3.72	20240105	38900	-82.80	20230404	4145	61.40	20230306	0.27	N	234920	500	67 억		70359	N	N	0	N	00	N
82	20240108	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	110	2	1.68	120034070	18142	62.68	6560	6680	6550	8520	4600	6560	6616.36	0.52	0	3186	6806	6682	6566	6442	6326	6680	6440	68	1960	500	4060	10	1	13530910	903	-24.17	2.11	12	0.13	-276.00	3156.00	38900	20230404	-82.85	4145	20230306	60.92	6970	-4.30	20240103	6450	3.41	20240105	38900	-82.85	20230404	4145	60.92	20230306	0.27	N	234920	500	67 억		70359	N	N	0	N	00	N
83	20240108	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	70	2	1.07	87676630	13277	45.87	6560	6680	6550	8520	4600	6560	6603.65	0.52	0	1434	6806	6682	6566	6442	6326	6680	6440	68	1960	500	4060	10	1	13530910	897	-24.02	2.10	12	0.10	-276.00	3156.00	38900	20230404	-82.96	4145	20230306	59.95	6970	-4.88	20240103	6450	2.79	20240105	38900	-82.96	20230404	4145	59.95	20230306	0.27	N	234920	500	67 억		70359	N	N	0	N	00	N
84	20240108	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	20	2	0.30	50419220	7632	26.37	6560	6680	6550	8520	4600	6560	6606.29	0.52	0	1593	6806	6682	6566	6442	6326	6680	6440	68	1960	500	4060	10	1	13530910	890	-23.84	2.08	12	0.06	-276.00	3156.00	38900	20230404	-83.08	4145	20230306	58.75	6970	-5.60	20240103	6450	2.02	20240105	38900	-83.08	20230404	4145	58.75	20230306	0.27	N	234920	500	67 억		70359	N	N	0	N	00	N
85	20240108	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	10	2	0.15	3966630	604	2.09	6560	6660	6550	8520	4600	6560	6567.27	0.52	0	-38	6806	6682	6566	6442	6326	6680	6440	68	1960	500	4060	10	1	13530910	889	-23.80	2.08	12	0.00	-276.00	3156.00	38900	20230404	-83.11	4145	20230306	58.50	6970	-5.74	20240103	6450	1.86	20240105	38900	-83.11	20230404	4145	58.50	20230306	0.27	N	234920	500	67 억		70359	N	N	0	N	00	N
86	20240105	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-10	5	-0.15	188553540	28768	53.12	6560	6690	6450	8540	4600	6570	6554.27	0.58	0	-7563	6956	6762	6656	6462	6356	6710	6410	68	1970	500	4070	10	1	13530910	888	-23.77	2.08	12	0.21	-276.00	3156.00	38900	20230404	-83.14	4145	20230306	58.26	6970	-5.88	20240103	6450	1.71	20240105	38900	-83.14	20230404	4145	58.26	20230306	0.27	N	234920	500	67 억		77922	N	N	0	N	00	N
87	20240105	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	0	3	0.00	171845540	26215	48.41	6560	6690	6450	8540	4600	6570	6555.24	0.58	0	-6606	6956	6762	6656	6462	6356	6710	6410	68	1970	500	4070	10	1	13530910	889	-23.80	2.08	12	0.19	-276.00	3156.00	38900	20230404	-83.11	4145	20230306	58.50	6970	-5.74	20240103	6450	1.86	20240105	38900	-83.11	20230404	4145	58.50	20230306	0.27	N	234920	500	67 억		77922	N	N	0	N	00	N
88	20240105	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-40	5	-0.61	147635610	22515	41.58	6560	6690	6450	8540	4600	6570	6557.21	0.58	0	-5389	6956	6762	6656	6462	6356	6710	6410	68	1970	500	4070	10	1	13530910	884	-23.66	2.07	12	0.17	-276.00	3156.00	38900	20230404	-83.21	4145	20230306	57.54	6970	-6.31	20240103	6450	1.24	20240105	38900	-83.21	20230404	4145	57.54	20230306	0.27	N	234920	500	67 억		77922	N	N	0	N	00	N
89	20240105	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-20	5	-0.30	126419000	19265	35.57	6560	6690	6450	8540	4600	6570	6562.11	0.58	0	-4321	6956	6762	6656	6462	6356	6710	6410	68	1970	500	4070	10	1	13530910	886	-23.73	2.08	12	0.14	-276.00	3156.00	38900	20230404	-83.16	4145	20230306	58.02	6970	-6.03	20240103	6450	1.55	20240105	38900	-83.16	20230404	4145	58.02	20230306	0.27	N	234920	500	67 억		77922	N	N	0	N	00	N
90	20240105	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	60	2	0.91	91715440	13994	25.84	6560	6690	6450	8540	4600	6570	6553.91	0.58	0	-3422	6956	6762	6656	6462	6356	6710	6410	68	1970	500	4070	10	1	13530910	897	-24.02	2.10	12	0.10	-276.00	3156.00	38900	20230404	-82.96	4145	20230306	59.95	6970	-4.88	20240103	6450	2.79	20240105	38900	-82.96	20230404	4145	59.95	20230306	0.27	N	234920	500	67 억		77922	N	N	0	N	00	N
91	20240105	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	10	2	0.15	77277390	11800	21.79	6560	6690	6450	8540	4600	6570	6548.93	0.58	0	-3545	6956	6762	6656	6462	6356	6710	6410	68	1970	500	4070	10	1	13530910	890	-23.84	2.08	12	0.09	-276.00	3156.00	38900	20230404	-83.08	4145	20230306	58.75	6970	-5.60	20240103	6450	2.02	20240105	38900	-83.08	20230404	4145	58.75	20230306	0.27	N	234920	500	67 억		77922	N	N	0	N	00	N
92	20240105	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	20	2	0.30	47383540	7249	13.39	6560	6690	6450	8540	4600	6570	6536.56	0.58	0	-2412	6956	6762	6656	6462	6356	6710	6410	68	1970	500	4070	10	1	13530910	892	-23.88	2.09	12	0.05	-276.00	3156.00	38900	20230404	-83.06	4145	20230306	58.99	6970	-5.45	20240103	6450	2.17	20240105	38900	-83.06	20230404	4145	58.99	20230306	0.27	N	234920	500	67 억		77922	N	N	0	N	00	N
93	20240105	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	-100	5	-1.52	13076700	1999	3.69	6560	6690	6460	8540	4600	6570	6541.62	0.58	0	-736	6956	6762	6656	6462	6356	6710	6410	68	1970	500	4070	10	1	13530910	875	-23.44	2.05	12	0.01	-276.00	3156.00	38900	20230404	-83.37	4145	20230306	56.09	6970	-7.17	20240103	6460	0.15	20240105	38900	-83.37	20230404	4145	56.09	20230306	0.27	N	234920	500	67 억		77922	N	N	0	N	00	N
94	20240104	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-100	5	-1.50	360269490	54108	114.02	6670	6850	6550	8670	4670	6670	6658.66	0.66	0	-11894	7110	6890	6750	6530	6390	6820	6460	68	2000	500	4130	10	1	13530910	889	-23.80	2.08	12	0.40	-276.00	3156.00	38900	20230404	-83.11	4145	20230306	58.50	6970	-5.74	20240103	6550	0.31	20240104	38900	-83.11	20230404	4145	58.50	20230306	0.27	N	234920	500	67 억		89802	N	N	0	N	00	N
95	20240104	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-80	5	-1.20	340144370	51046	107.57	6670	6850	6550	8670	4670	6670	6663.49	0.66	0	-11256	7110	6890	6750	6530	6390	6820	6460	68	2000	500	4130	10	1	13530910	892	-23.88	2.09	12	0.38	-276.00	3156.00	38900	20230404	-83.06	4145	20230306	58.99	6970	-5.45	20240103	6550	0.61	20240104	38900	-83.06	20230404	4145	58.99	20230306	0.27	N	234920	500	67 억		89802	N	N	0	N	00	N
96	20240104	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-50	5	-0.75	285778380	42814	90.22	6670	6850	6600	8670	4670	6670	6674.88	0.66	0	-9111	7110	6890	6750	6530	6390	6820	6460	68	2000	500	4130	10	1	13530910	896	-23.99	2.10	12	0.32	-276.00	3156.00	38900	20230404	-82.98	4145	20230306	59.71	6970	-5.02	20240103	6600	0.30	20240104	38900	-82.98	20230404	4145	59.71	20230306	0.27	N	234920	500	67 억		89802	N	N	0	N	00	N
97	20240104	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-30	5	-0.45	244018780	36500	76.91	6670	6850	6600	8670	4670	6670	6685.45	0.66	0	-8474	7110	6890	6750	6530	6390	6820	6460	68	2000	500	4130	10	1	13530910	898	-24.06	2.10	12	0.27	-276.00	3156.00	38900	20230404	-82.93	4145	20230306	60.19	6970	-4.73	20240103	6600	0.61	20240104	38900	-82.93	20230404	4145	60.19	20230306	0.27	N	234920	500	67 억		89802	N	N	0	N	00	N
98	20240104	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-30	5	-0.45	221200950	33058	69.66	6670	6850	6600	8670	4670	6670	6691.30	0.66	0	-7404	7110	6890	6750	6530	6390	6820	6460	68	2000	500	4130	10	1	13530910	898	-24.06	2.10	12	0.24	-276.00	3156.00	38900	20230404	-82.93	4145	20230306	60.19	6970	-4.73	20240103	6600	0.61	20240104	38900	-82.93	20230404	4145	60.19	20230306	0.27	N	234920	500	67 억		89802	N	N	0	N	00	N
99	20240104	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-20	5	-0.30	197911410	29550	62.27	6670	6850	6600	8670	4670	6670	6697.51	0.66	0	-5491	7110	6890	6750	6530	6390	6820	6460	68	2000	500	4130	10	1	13530910	900	-24.09	2.11	12	0.22	-276.00	3156.00	38900	20230404	-82.90	4145	20230306	60.43	6970	-4.59	20240103	6600	0.76	20240104	38900	-82.90	20230404	4145	60.43	20230306	0.27	N	234920	500	67 억		89802	N	N	0	N	00	N
100	20240104	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	0	3	0.00	127999750	19050	40.14	6670	6850	6600	8670	4670	6670	6719.15	0.66	0	-4458	7110	6890	6750	6530	6390	6820	6460	68	2000	500	4130	10	1	13530910	903	-24.17	2.11	12	0.14	-276.00	3156.00	38900	20230404	-82.85	4145	20230306	60.92	6970	-4.30	20240103	6600	1.06	20240104	38900	-82.85	20230404	4145	60.92	20230306	0.27	N	234920	500	67 억		89802	N	N	0	N	00	N
101	20240104	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	50	2	0.75	6185070	924	1.95	6670	6720	6660	8670	4670	6670	6693.80	0.66	0	-104	7110	6890	6750	6530	6390	6820	6460	68	2000	500	4130	10	1	13530910	909	-24.35	2.13	12	0.01	-276.00	3156.00	38900	20230404	-82.72	4145	20230306	62.12	6970	-3.59	20240103	6610	1.66	20240103	38900	-82.72	20230404	4145	62.12	20230306	0.27	N	234920	500	67 억		89802	N	N	0	N	00	N
102	20240103	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-280	5	-4.03	316644680	47211	119.65	6820	6970	6610	9030	4870	6950	6707.02	0.81	0	-19498	7116	7032	6876	6792	6636	7075	6835	68	2080	500	4300	10	1	13530910	903	-24.17	2.11	12	0.35	-276.00	3156.00	38900	20230404	-82.85	4145	20230306	60.92	6970	-4.30	20240103	6610	0.91	20240103	38900	-82.85	20230404	4145	60.92	20230306	0.27	N	234920	500	67 억		109300	N	N	0	N	00	N
103	20240103	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-290	5	-4.17	297780220	44380	112.47	6820	6970	6610	9030	4870	6950	6709.78	0.81	0	-18296	7116	7032	6876	6792	6636	7075	6835	68	2080	500	4300	10	1	13530910	901	-24.13	2.11	12	0.33	-276.00	3156.00	38900	20230404	-82.88	4145	20230306	60.68	6970	-4.45	20240103	6610	0.76	20240103	38900	-82.88	20230404	4145	60.68	20230306	0.27	N	234920	500	67 억		109300	N	N	0	N	00	N
104	20240103	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-280	5	-4.03	265914190	39607	100.38	6820	6970	6610	9030	4870	6950	6713.82	0.81	0	-15801	7116	7032	6876	6792	6636	7075	6835	68	2080	500	4300	10	1	13530910	903	-24.17	2.11	12	0.29	-276.00	3156.00	38900	20230404	-82.85	4145	20230306	60.92	6970	-4.30	20240103	6610	0.91	20240103	38900	-82.85	20230404	4145	60.92	20230306	0.27	N	234920	500	67 억		109300	N	N	0	N	00	N
105	20240103	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-250	5	-3.60	228445310	33993	86.15	6820	6970	6610	9030	4870	6950	6720.36	0.81	0	-13363	7116	7032	6876	6792	6636	7075	6835	68	2080	500	4300	10	1	13530910	907	-24.28	2.12	12	0.25	-276.00	3156.00	38900	20230404	-82.78	4145	20230306	61.64	6970	-3.87	20240103	6610	1.36	20240103	38900	-82.78	20230404	4145	61.64	20230306	0.27	N	234920	500	67 억		109300	N	N	0	N	00	N
106	20240103	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-270	5	-3.88	213463490	31753	80.47	6820	6970	6610	9030	4870	6950	6722.62	0.81	0	-11675	7116	7032	6876	6792	6636	7075	6835	68	2080	500	4300	10	1	13530910	904	-24.20	2.12	12	0.23	-276.00	3156.00	38900	20230404	-82.83	4145	20230306	61.16	6970	-4.16	20240103	6610	1.06	20240103	38900	-82.83	20230404	4145	61.16	20230306	0.27	N	234920	500	67 억		109300	N	N	0	N	00	N
107	20240103	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-270	5	-3.88	200251400	29771	75.45	6820	6970	6610	9030	4870	6950	6726.39	0.81	0	-10789	7116	7032	6876	6792	6636	7075	6835	68	2080	500	4300	10	1	13530910	904	-24.20	2.12	12	0.22	-276.00	3156.00	38900	20230404	-82.83	4145	20230306	61.16	6970	-4.16	20240103	6610	1.06	20240103	38900	-82.83	20230404	4145	61.16	20230306	0.27	N	234920	500	67 억		109300	N	N	0	N	00	N
108	20240103	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-300	5	-4.32	164304390	24381	61.79	6820	6970	6610	9030	4870	6950	6739.03	0.81	0	-8438	7116	7032	6876	6792	6636	7075	6835	68	2080	500	4300	10	1	13530910	900	-24.09	2.11	12	0.18	-276.00	3156.00	38900	20230404	-82.90	4145	20230306	60.43	6970	-4.59	20240103	6610	0.61	20240103	38900	-82.90	20230404	4145	60.43	20230306	0.27	N	234920	500	67 억		109300	N	N	0	N	00	N
109	20240103	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-80	5	-1.15	33087880	4824	12.23	6820	6970	6740	9030	4870	6950	6859.01	0.81	0	8	7116	7032	6876	6792	6636	7075	6835	68	2080	500	4300	10	1	13530910	930	-24.89	2.18	12	0.04	-276.00	3156.00	38900	20230404	-82.34	4145	20230306	65.74	6970	-1.43	20240103	6720	2.23	20240102	38900	-82.34	20230404	4145	65.74	20230306	0.27	N	234920	500	67 억		109300	N	N	0	N	00	N
110	20240102	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	120	2	1.76	270815140	39397	71.16	6830	6960	6720	8870	4790	6830	6873.99	0.76	0	6435	6983	6906	6793	6716	6603	6945	6755	68	2040	500	4230	10	1	13530910	940	-25.18	2.20	12	0.29	-276.00	3156.00	38900	20230404	-82.13	4145	20230306	67.67	6960	-0.14	20240102	6720	3.42	20240102	38900	-82.13	20230404	4145	67.67	20230306	0.27	N	234920	500	67 억		102864	N	N	0	N	00	N
111	20240102	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	110	2	1.61	210547950	30724	55.50	6830	6950	6720	8870	4790	6830	6852.88	0.76	0	6247	6983	6906	6793	6716	6603	6945	6755	68	2040	500	4230	10	1	13530910	939	-25.14	2.20	12	0.23	-276.00	3156.00	38900	20230404	-82.16	4145	20230306	67.43	6950	-0.14	20240102	6720	3.27	20240102	38900	-82.16	20230404	4145	67.43	20230306	0.27	N	234920	500	67 억		102864	N	N	0	N	00	N
112	20240102	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	30	2	0.44	141100090	20696	37.38	6830	6900	6720	8870	4790	6830	6817.75	0.76	0	5401	6983	6906	6793	6716	6603	6945	6755	68	2040	500	4230	10	1	13530910	928	-24.86	2.17	12	0.15	-276.00	3156.00	38900	20230404	-82.37	4145	20230306	65.50	6900	-0.58	20240102	6720	2.08	20240102	38900	-82.37	20230404	4145	65.50	20230306	0.27	N	234920	500	67 억		102864	N	N	0	N	00	N
113	20240102	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	0	3	0.00	106639080	15670	28.31	6830	6900	6720	8870	4790	6830	6805.30	0.76	0	4158	6983	6906	6793	6716	6603	6945	6755	68	2040	500	4230	10	1	13530910	924	-24.75	2.16	12	0.12	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	6900	-1.01	20240102	6720	1.64	20240102	38900	-82.44	20230404	4145	64.78	20230306	0.27	N	234920	500	67 억		102864	N	N	0	N	00	N
114	20240102	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-20	5	-0.29	91449570	13438	24.27	6830	6900	6720	8870	4790	6830	6805.30	0.76	0	3310	6983	6906	6793	6716	6603	6945	6755	68	2040	500	4230	10	1	13530910	921	-24.67	2.16	12	0.10	-276.00	3156.00	38900	20230404	-82.49	4145	20230306	64.29	6900	-1.30	20240102	6720	1.34	20240102	38900	-82.49	20230404	4145	64.29	20230306	0.27	N	234920	500	67 억		102864	N	N	0	N	00	N
115	20240102	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	0	3	0.00	55534710	8156	14.73	6830	6900	6720	8870	4790	6830	6809.06	0.76	0	469	6983	6906	6793	6716	6603	6945	6755	68	2040	500	4230	10	1	13530910	924	-24.75	2.16	12	0.06	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	6900	-1.01	20240102	6720	1.64	20240102	38900	-82.44	20230404	4145	64.78	20230306	0.27	N	234920	500	67 억		102864	N	N	0	N	00	N
116	20240102	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-40	5	-0.59	18208780	2662	4.81	6830	6900	6790	8870	4790	6830	6840.26	0.76	0	-18	6983	6906	6793	6716	6603	6945	6755	68	2040	500	4230	10	1	13530910	919	-24.60	2.15	12	0.02	-276.00	3156.00	38900	20230404	-82.54	4145	20230306	63.81	6900	-1.59	20240102	6790	0.00	20240102	38900	-82.54	20230404	4145	63.81	20230306	0.27	N	234920	500	67 억		102864	N	N	0	N	00	N
117	20240102	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	0	3	0.00	0	0	0.00	0	0	0	8870	4790	6830	0.00	0.76	0	0	6983	6906	6793	6716	6603	6945	6755	68	2040	500	4230	10	1	13530910	924	-24.75	2.16	12	0.00	-276.00	3156.00	38900	20230404	-82.44	4145	20230306	64.78	0	0.00	0	0	0.00	0	38900	-82.44	20230404	4145	64.78	20230306	0.27	N	234920	500	67 억		102864	N	N	0	N	00	N