KissMeData/264850/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	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-1060	5	-14.68	39140997820	6086487	41.83	7000	7060	6070	9380	5060	7220	6428.79	1.12	0	-226068	7940	7580	6860	6500	5780	7760	6680	30	2160	100	4470	10	1	29850412	1839	34.61	4.22	12	20.39	178.00	1459.00	7220	20240122	-14.68	2185	20230726	181.92	7220	-14.68	20240122	3960	55.56	20240104	7220	-14.68	20240122	2185	181.92	20230726	2.56	N	264850	100	29 억		334154	N	N	0	N	00	N
3	20240123	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-990	5	-13.71	34626377840	5351816	36.78	7000	7060	6090	9380	5060	7220	6467.85	1.12	0	-226949	7940	7580	6860	6500	5780	7760	6680	30	2160	100	4470	10	1	29850412	1860	35.00	4.27	12	17.93	178.00	1459.00	7220	20240122	-13.71	2185	20230726	185.13	7220	-13.71	20240122	3960	57.32	20240104	7220	-13.71	20240122	2185	185.13	20230726	2.56	N	264850	100	29 억		334154	N	N	0	N	00	N
4	20240123	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-950	5	-13.16	27294363280	4171065	28.67	7000	7060	6180	9380	5060	7220	6541.22	1.12	0	-158683	7940	7580	6860	6500	5780	7760	6680	30	2160	100	4470	10	1	29850412	1872	35.22	4.30	12	13.97	178.00	1459.00	7220	20240122	-13.16	2185	20230726	186.96	7220	-13.16	20240122	3960	58.33	20240104	7220	-13.16	20240122	2185	186.96	20230726	2.56	N	264850	100	29 억		334154	N	N	0	N	00	N
5	20240123	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-630	5	-8.73	10842505280	1592179	10.94	7000	7060	6540	9380	5060	7220	6805.83	1.12	0	-17745	7940	7580	6860	6500	5780	7760	6680	30	2160	100	4470	10	1	29850412	1967	37.02	4.52	12	5.33	178.00	1459.00	7220	20240122	-8.73	2185	20230726	201.60	7220	-8.73	20240122	3960	66.41	20240104	7220	-8.73	20240122	2185	201.60	20230726	2.56	N	264850	100	29 억		334154	N	N	0	N	00	N
6	20240119	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	110	2	1.80	35684701030	5741238	107.72	6100	6480	5850	7940	4280	6110	6215.65	0.54	0	2202	6623	6366	6043	5786	5463	6495	5915	30	1830	100	3780	10	1	29850412	1857	34.94	4.26	12	19.23	178.00	1459.00	6940	20240111	-10.37	2185	20230726	184.67	6940	-10.37	20240111	3960	57.07	20240104	6940	-10.37	20240111	2185	184.67	20230726	2.72	N	264850	100	29 억		162062	N	N	0	N	00	N
7	20240119	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	60	2	0.98	34164308870	5496113	103.12	6100	6480	5850	7940	4280	6110	6216.25	0.54	0	-7603	6623	6366	6043	5786	5463	6495	5915	30	1830	100	3780	10	1	29850412	1842	34.66	4.23	12	18.41	178.00	1459.00	6940	20240111	-11.10	2185	20230726	182.38	6940	-11.10	20240111	3960	55.81	20240104	6940	-11.10	20240111	2185	182.38	20230726	2.72	N	264850	100	29 억		162062	N	N	0	N	00	N
8	20240119	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	30	2	0.49	31620170270	5079906	95.31	6100	6480	5850	7940	4280	6110	6224.75	0.54	0	-54221	6623	6366	6043	5786	5463	6495	5915	30	1830	100	3780	10	1	29850412	1833	34.49	4.21	12	17.02	178.00	1459.00	6940	20240111	-11.53	2185	20230726	181.01	6940	-11.53	20240111	3960	55.05	20240104	6940	-11.53	20240111	2185	181.01	20230726	2.72	N	264850	100	29 억		162062	N	N	0	N	00	N
9	20240119	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	70	2	1.15	26196592740	4199615	78.80	6100	6480	5850	7940	4280	6110	6238.11	0.54	0	-97720	6623	6366	6043	5786	5463	6495	5915	30	1830	100	3780	10	1	29850412	1845	34.72	4.24	12	14.07	178.00	1459.00	6940	20240111	-10.95	2185	20230726	182.84	6940	-10.95	20240111	3960	56.06	20240104	6940	-10.95	20240111	2185	182.84	20230726	2.72	N	264850	100	29 억		162062	N	N	0	N	00	N
10	20240119	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-60	5	-0.98	9151237160	1495277	28.06	6100	6240	5850	7940	4280	6110	6120.15	0.54	0	69895	6623	6366	6043	5786	5463	6495	5915	30	1830	100	3780	10	1	29850412	1806	33.99	4.15	12	5.01	178.00	1459.00	6940	20240111	-12.82	2185	20230726	176.89	6940	-12.82	20240111	3960	52.78	20240104	6940	-12.82	20240111	2185	176.89	20230726	2.72	N	264850	100	29 억		162062	N	N	0	N	00	N
11	20240119	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-50	5	-0.82	8017865580	1309194	24.56	6100	6240	5850	7940	4280	6110	6124.37	0.54	0	94766	6623	6366	6043	5786	5463	6495	5915	30	1830	100	3780	10	1	29850412	1809	34.04	4.15	12	4.39	178.00	1459.00	6940	20240111	-12.68	2185	20230726	177.35	6940	-12.68	20240111	3960	53.03	20240104	6940	-12.68	20240111	2185	177.35	20230726	2.72	N	264850	100	29 억		162062	N	N	0	N	00	N
12	20240119	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	0	3	0.00	6559200080	1069935	20.08	6100	6240	5850	7940	4280	6110	6130.63	0.54	0	63617	6623	6366	6043	5786	5463	6495	5915	30	1830	100	3780	10	1	29850412	1824	34.33	4.19	12	3.58	178.00	1459.00	6940	20240111	-11.96	2185	20230726	179.63	6940	-11.96	20240111	3960	54.29	20240104	6940	-11.96	20240111	2185	179.63	20230726	2.72	N	264850	100	29 억		162062	N	N	0	N	00	N
13	20240119	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	30	2	0.49	1847920730	304219	5.71	6100	6200	5850	7940	4280	6110	6073.29	0.54	0	8643	6623	6366	6043	5786	5463	6495	5915	30	1830	100	3780	10	1	29850412	1833	34.49	4.21	12	1.02	178.00	1459.00	6940	20240111	-11.53	2185	20230726	181.01	6940	-11.53	20240111	3960	55.05	20240104	6940	-11.53	20240111	2185	181.01	20230726	2.72	N	264850	100	29 억		162062	N	N	0	N	00	N
14	20240118	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-130	5	-2.08	31349390300	5194623	270.81	5950	6300	5720	8110	4370	6240	6034.75	0.40	0	42226	6413	6326	6153	6066	5893	6370	6110	30	1870	100	3860	10	1	29850412	1824	34.33	4.19	12	17.40	178.00	1459.00	6940	20240111	-11.96	2185	20230726	179.63	6940	-11.96	20240111	3960	54.29	20240104	6940	-11.96	20240111	2185	179.63	20230726	2.42	N	264850	100	29 억		119939	N	N	0	N	00	N
15	20240118	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-220	5	-3.53	29955111750	4964186	258.80	5950	6300	5720	8110	4370	6240	6034.24	0.40	0	-13569	6413	6326	6153	6066	5893	6370	6110	30	1870	100	3860	10	1	29850412	1797	33.82	4.13	12	16.63	178.00	1459.00	6940	20240111	-13.26	2185	20230726	175.51	6940	-13.26	20240111	3960	52.02	20240104	6940	-13.26	20240111	2185	175.51	20230726	2.42	N	264850	100	29 억		119939	N	N	0	N	00	N
16	20240118	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-230	5	-3.69	28262080250	4683789	244.18	5950	6300	5720	8110	4370	6240	6034.02	0.40	0	-66845	6413	6326	6153	6066	5893	6370	6110	30	1870	100	3860	10	1	29850412	1794	33.76	4.12	12	15.69	178.00	1459.00	6940	20240111	-13.40	2185	20230726	175.06	6940	-13.40	20240111	3960	51.77	20240104	6940	-13.40	20240111	2185	175.06	20230726	2.42	N	264850	100	29 억		119939	N	N	0	N	00	N
17	20240118	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-230	5	-3.69	25792846600	4265904	222.39	5950	6300	5720	8110	4370	6240	6046.28	0.40	0	-91528	6413	6326	6153	6066	5893	6370	6110	30	1870	100	3860	10	1	29850412	1794	33.76	4.12	12	14.29	178.00	1459.00	6940	20240111	-13.40	2185	20230726	175.06	6940	-13.40	20240111	3960	51.77	20240104	6940	-13.40	20240111	2185	175.06	20230726	2.42	N	264850	100	29 억		119939	N	N	0	N	00	N
18	20240118	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-250	5	-4.01	25124623810	4154720	216.60	5950	6300	5720	8110	4370	6240	6047.25	0.40	0	-94193	6413	6326	6153	6066	5893	6370	6110	30	1870	100	3860	10	1	29850412	1788	33.65	4.11	12	13.92	178.00	1459.00	6940	20240111	-13.69	2185	20230726	174.14	6940	-13.69	20240111	3960	51.26	20240104	6940	-13.69	20240111	2185	174.14	20230726	2.42	N	264850	100	29 억		119939	N	N	0	N	00	N
19	20240118	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-180	5	-2.88	23953435430	3960610	206.48	5950	6300	5720	8110	4370	6240	6047.92	0.40	0	-93391	6413	6326	6153	6066	5893	6370	6110	30	1870	100	3860	10	1	29850412	1809	34.04	4.15	12	13.27	178.00	1459.00	6940	20240111	-12.68	2185	20230726	177.35	6940	-12.68	20240111	3960	53.03	20240104	6940	-12.68	20240111	2185	177.35	20230726	2.42	N	264850	100	29 억		119939	N	N	0	N	00	N
20	20240118	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-100	5	-1.60	20466804020	3382018	176.31	5950	6300	5720	8110	4370	6240	6051.65	0.40	0	-71244	6413	6326	6153	6066	5893	6370	6110	30	1870	100	3860	10	1	29850412	1833	34.49	4.21	12	11.33	178.00	1459.00	6940	20240111	-11.53	2185	20230726	181.01	6940	-11.53	20240111	3960	55.05	20240104	6940	-11.53	20240111	2185	181.01	20230726	2.42	N	264850	100	29 억		119939	N	N	0	N	00	N
21	20240118	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-310	5	-4.97	6251444580	1049956	54.74	5950	6150	5720	8110	4370	6240	5954.01	0.40	0	-14394	6413	6326	6153	6066	5893	6370	6110	30	1870	100	3860	10	1	29850412	1770	33.31	4.06	12	3.52	178.00	1459.00	6940	20240111	-14.55	2185	20230726	171.40	6940	-14.55	20240111	3960	49.75	20240104	6940	-14.55	20240111	2185	171.40	20230726	2.42	N	264850	100	29 억		119939	N	N	0	N	00	N
22	20240117	161037	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	130	2	2.13	10144866680	1647721	92.04	6220	6240	5980	7940	4280	6110	6155.47	0.35	0	16159	6603	6356	6203	5956	5803	6280	5880	30	1830	100	3780	10	1	29850412	1863	35.06	4.28	12	5.52	178.00	1459.00	6940	20240111	-10.09	2185	20230726	185.58	6940	-10.09	20240111	3960	57.58	20240104	6940	-10.09	20240111	2185	185.58	20230726	2.20	N	264850	100	29 억		103780	N	N	0	N	00	Y
23	20240117	151040	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	120	2	1.96	8071820120	1315502	73.48	6220	6230	5980	7940	4280	6110	6136.24	0.35	0	17200	6603	6356	6203	5956	5803	6280	5880	30	1830	100	3780	10	1	29850412	1860	35.00	4.27	12	4.41	178.00	1459.00	6940	20240111	-10.23	2185	20230726	185.13	6940	-10.23	20240111	3960	57.32	20240104	6940	-10.23	20240111	2185	185.13	20230726	2.20	N	264850	100	29 억		103780	N	N	0	N	00	Y
24	20240117	141037	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	70	2	1.15	5839891470	957247	53.47	6220	6220	5980	7940	4280	6110	6100.56	0.35	0	17200	6603	6356	6203	5956	5803	6280	5880	30	1830	100	3780	10	1	29850412	1845	34.72	4.24	12	3.21	178.00	1459.00	6940	20240111	-10.95	2185	20230726	182.84	6940	-10.95	20240111	3960	56.06	20240104	6940	-10.95	20240111	2185	182.84	20230726	2.20	N	264850	100	29 억		103780	N	N	0	N	00	Y
25	20240117	131037	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	50	2	0.82	4521251070	743032	41.50	6220	6220	5980	7940	4280	6110	6084.32	0.35	0	17200	6603	6356	6203	5956	5803	6280	5880	30	1830	100	3780	10	1	29850412	1839	34.61	4.22	12	2.49	178.00	1459.00	6940	20240111	-11.24	2185	20230726	181.92	6940	-11.24	20240111	3960	55.56	20240104	6940	-11.24	20240111	2185	181.92	20230726	2.20	N	264850	100	29 억		103780	N	N	0	N	00	Y
26	20240117	121040	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-80	5	-1.31	3232763630	533160	29.78	6220	6220	5980	7940	4280	6110	6061.99	0.35	0	15508	6603	6356	6203	5956	5803	6280	5880	30	1830	100	3780	10	1	29850412	1800	33.88	4.13	12	1.79	178.00	1459.00	6940	20240111	-13.11	2185	20230726	175.97	6940	-13.11	20240111	3960	52.27	20240104	6940	-13.11	20240111	2185	175.97	20230726	2.20	N	264850	100	29 억		103780	N	N	0	N	00	Y
27	20240117	111041	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-70	5	-1.15	2770829450	456554	25.50	6220	6220	5980	7940	4280	6110	6067.55	0.35	0	8966	6603	6356	6203	5956	5803	6280	5880	30	1830	100	3780	10	1	29850412	1803	33.93	4.14	12	1.53	178.00	1459.00	6940	20240111	-12.97	2185	20230726	176.43	6940	-12.97	20240111	3960	52.53	20240104	6940	-12.97	20240111	2185	176.43	20230726	2.20	N	264850	100	29 억		103780	N	N	0	N	00	Y
28	20240117	101038	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-130	5	-2.13	1734296010	285595	15.95	6220	6220	5980	7940	4280	6110	6070.39	0.35	0	-3708	6603	6356	6203	5956	5803	6280	5880	30	1830	100	3780	10	1	29850412	1785	33.60	4.10	12	0.96	178.00	1459.00	6940	20240111	-13.83	2185	20230726	173.68	6940	-13.83	20240111	3960	51.01	20240104	6940	-13.83	20240111	2185	173.68	20230726	2.20	N	264850	100	29 억		103780	N	N	0	N	00	Y
29	20240117	091040	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	110	2	1.80	459199990	74104	4.14	6220	6220	6220	7940	4280	6110	6220.00	0.35	0	-531	6603	6356	6203	5956	5803	6280	5880	30	1830	100	3780	10	1	29850412	1857	34.94	4.26	12	0.25	178.00	1459.00	6940	20240111	-10.37	2185	20230726	184.67	6940	-10.37	20240111	3960	57.07	20240104	6940	-10.37	20240111	2185	184.67	20230726	2.20	N	264850	100	29 억		103780	N	N	0	N	00	Y
30	20240116	161035	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	20	2	0.33	10545241450	1695213	109.40	6200	6450	6050	7910	4270	6090	6221.88	0.32	0	13841	6256	6172	6006	5922	5756	6215	5965	30	1820	100	3770	10	1	29850412	1824	34.33	4.19	12	5.68	178.00	1459.00	6940	20240111	-11.96	2185	20230726	179.63	6940	-11.96	20240111	3960	54.29	20240104	6940	-11.96	20240111	2185	179.63	20230726	3.48	N	264850	100	29 억		96149	N	N	0	N	00	Y
31	20240116	151033	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	80	2	1.31	9207860210	1476329	95.28	6200	6450	6050	7910	4270	6090	6237.03	0.32	0	-5332	6256	6172	6006	5922	5756	6215	5965	30	1820	100	3770	10	1	29850412	1842	34.66	4.23	12	4.95	178.00	1459.00	6940	20240111	-11.10	2185	20230726	182.38	6940	-11.10	20240111	3960	55.81	20240104	6940	-11.10	20240111	2185	182.38	20230726	3.48	N	264850	100	29 억		96149	N	N	0	N	00	Y
32	20240116	141036	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	120	2	1.97	8065936210	1291541	83.35	6200	6450	6050	7910	4270	6090	6245.24	0.32	0	-5332	6256	6172	6006	5922	5756	6215	5965	30	1820	100	3770	10	1	29850412	1854	34.89	4.26	12	4.33	178.00	1459.00	6940	20240111	-10.52	2185	20230726	184.21	6940	-10.52	20240111	3960	56.82	20240104	6940	-10.52	20240111	2185	184.21	20230726	3.48	N	264850	100	29 억		96149	N	N	0	N	00	Y
33	20240116	131038	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	130	2	2.13	7424275540	1188214	76.68	6200	6450	6050	7910	4270	6090	6248.31	0.32	0	-5332	6256	6172	6006	5922	5756	6215	5965	30	1820	100	3770	10	1	29850412	1857	34.94	4.26	12	3.98	178.00	1459.00	6940	20240111	-10.37	2185	20230726	184.67	6940	-10.37	20240111	3960	57.07	20240104	6940	-10.37	20240111	2185	184.67	20230726	3.48	N	264850	100	29 억		96149	N	N	0	N	00	Y
34	20240116	121035	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	60	2	0.99	6574642200	1051617	67.87	6200	6450	6050	7910	4270	6090	6251.99	0.32	0	-7667	6256	6172	6006	5922	5756	6215	5965	30	1820	100	3770	10	1	29850412	1836	34.55	4.22	12	3.52	178.00	1459.00	6940	20240111	-11.38	2185	20230726	181.46	6940	-11.38	20240111	3960	55.30	20240104	6940	-11.38	20240111	2185	181.46	20230726	3.48	N	264850	100	29 억		96149	N	N	0	N	00	Y
35	20240116	111034	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	110	2	1.81	6024572580	962407	62.11	6200	6450	6050	7910	4270	6090	6259.96	0.32	0	-12971	6256	6172	6006	5922	5756	6215	5965	30	1820	100	3770	10	1	29850412	1851	34.83	4.25	12	3.22	178.00	1459.00	6940	20240111	-10.66	2185	20230726	183.75	6940	-10.66	20240111	3960	56.57	20240104	6940	-10.66	20240111	2185	183.75	20230726	3.48	N	264850	100	29 억		96149	N	N	0	N	00	Y
36	20240116	101033	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	50	2	0.82	4548344880	720574	46.50	6200	6450	6140	7910	4270	6090	6312.22	0.32	0	-19988	6256	6172	6006	5922	5756	6215	5965	30	1820	100	3770	10	1	29850412	1833	34.49	4.21	12	2.41	178.00	1459.00	6940	20240111	-11.53	2185	20230726	181.01	6940	-11.53	20240111	3960	55.05	20240104	6940	-11.53	20240111	2185	181.01	20230726	3.48	N	264850	100	29 억		96149	N	N	0	N	00	Y
37	20240116	091032	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	110	2	1.81	817909560	131927	8.51	6200	6200	6200	7910	4270	6090	6200.00	0.32	0	-16447	6256	6172	6006	5922	5756	6215	5965	30	1820	100	3770	10	1	29850412	1851	34.83	4.25	12	0.44	178.00	1459.00	6940	20240111	-10.66	2185	20230726	183.75	6940	-10.66	20240111	3960	56.57	20240104	6940	-10.66	20240111	2185	183.75	20230726	3.48	N	264850	100	29 억		96149	N	N	0	N	00	Y
38	20240115	161032	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	130	2	2.18	8320775810	1392034	5.10	5840	6090	5840	7740	4180	5960	5976.68	0.44	0	-36007	7293	6626	6253	5586	5213	6960	5920	30	1780	100	3690	10	1	29850412	1818	34.21	4.17	12	4.66	178.00	1459.00	6940	20240111	-12.25	2185	20230726	178.72	6940	-12.25	20240111	3960	53.79	20240104	6940	-12.25	20240111	2185	178.72	20230726	2.58	N	264850	100	29 억		132123	N	N	0	N	00	Y
39	20240115	151033	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	40	2	0.67	7365425330	1235162	4.52	5840	6000	5840	7740	4180	5960	5963.13	0.44	0	-38993	7293	6626	6253	5586	5213	6960	5920	30	1780	100	3690	10	1	29850412	1791	33.71	4.11	12	4.14	178.00	1459.00	6940	20240111	-13.54	2185	20230726	174.60	6940	-13.54	20240111	3960	51.52	20240104	6940	-13.54	20240111	2185	174.60	20230726	2.58	N	264850	100	29 억		132123	N	N	0	N	00	Y
40	20240115	141032	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	30	2	0.50	6458953640	1083952	3.97	5840	6000	5840	7740	4180	5960	5958.71	0.44	0	-38369	7293	6626	6253	5586	5213	6960	5920	30	1780	100	3690	10	1	29850412	1788	33.65	4.11	12	3.63	178.00	1459.00	6940	20240111	-13.69	2185	20230726	174.14	6940	-13.69	20240111	3960	51.26	20240104	6940	-13.69	20240111	2185	174.14	20230726	2.58	N	264850	100	29 억		132123	N	N	0	N	00	Y
41	20240115	131031	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	0	3	0.00	5588035380	938705	3.44	5840	6000	5840	7740	4180	5960	5952.91	0.44	0	-37766	7293	6626	6253	5586	5213	6960	5920	30	1780	100	3690	10	1	29850412	1779	33.48	4.08	12	3.14	178.00	1459.00	6940	20240111	-14.12	2185	20230726	172.77	6940	-14.12	20240111	3960	50.51	20240104	6940	-14.12	20240111	2185	172.77	20230726	2.58	N	264850	100	29 억		132123	N	N	0	N	00	Y
42	20240115	121031	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-20	5	-0.34	4682335110	786589	2.88	5840	6000	5840	7740	4180	5960	5952.70	0.44	0	-19271	7293	6626	6253	5586	5213	6960	5920	30	1780	100	3690	10	1	29850412	1773	33.37	4.07	12	2.64	178.00	1459.00	6940	20240111	-14.41	2185	20230726	171.85	6940	-14.41	20240111	3960	50.00	20240104	6940	-14.41	20240111	2185	171.85	20230726	2.58	N	264850	100	29 억		132123	N	N	0	N	00	Y
43	20240115	111031	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	0	3	0.00	4046403990	679636	2.49	5840	6000	5840	7740	4180	5960	5953.77	0.44	0	-21574	7293	6626	6253	5586	5213	6960	5920	30	1780	100	3690	10	1	29850412	1779	33.48	4.08	12	2.28	178.00	1459.00	6940	20240111	-14.12	2185	20230726	172.77	6940	-14.12	20240111	3960	50.51	20240104	6940	-14.12	20240111	2185	172.77	20230726	2.58	N	264850	100	29 억		132123	N	N	0	N	00	Y
44	20240115	101027	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	40	2	0.67	2957777350	497701	1.82	5840	6000	5840	7740	4180	5960	5942.85	0.44	0	0	7293	6626	6253	5586	5213	6960	5920	30	1780	100	3690	10	1	29850412	1791	33.71	4.11	12	1.67	178.00	1459.00	6940	20240111	-13.54	2185	20230726	174.60	6940	-13.54	20240111	3960	51.52	20240104	6940	-13.54	20240111	2185	174.60	20230726	2.58	N	264850	100	29 억		132123	N	N	0	N	00	Y
45	20240115	091030	59	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-120	5	-2.01	836874760	143285	0.52	5840	5840	5840	7740	4180	5960	5840.00	0.44	0	0	7293	6626	6253	5586	5213	6960	5920	30	1780	100	3690	10	1	29850412	1743	32.81	4.00	12	0.48	178.00	1459.00	6940	20240111	-15.85	2185	20230726	167.28	6940	-15.85	20240111	3960	47.47	20240104	6940	-15.85	20240111	2185	167.28	20230726	2.58	N	264850	100	29 억		132123	N	N	0	N	00	Y
46	20240112	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	10	2	0.17	170973202780	26940025	67.78	5940	6920	5880	7730	4170	5950	6348.19	0.17	0	82666	7423	6686	6203	5466	4983	6445	5225	30	1780	100	3680	10	1	29850412	1779	33.48	4.08	12	90.25	178.00	1459.00	6940	20240111	-14.12	2185	20230726	172.77	6940	-14.12	20240111	3960	50.51	20240104	6940	-14.12	20240111	2185	172.77	20230726	2.46	N	264850	100	29 억		50212	N	N	0	N	00	N
47	20240112	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	20	2	0.34	168291121940	26490108	66.64	5940	6920	5880	7730	4170	5950	6353.15	0.17	0	99021	7423	6686	6203	5466	4983	6445	5225	30	1780	100	3680	10	1	29850412	1782	33.54	4.09	12	88.74	178.00	1459.00	6940	20240111	-13.98	2185	20230726	173.23	6940	-13.98	20240111	3960	50.76	20240104	6940	-13.98	20240111	2185	173.23	20230726	2.46	N	264850	100	29 억		50212	N	N	0	N	00	N
48	20240112	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-30	5	-0.50	163628856620	25711044	64.68	5940	6920	5880	7730	4170	5950	6364.33	0.17	0	82584	7423	6686	6203	5466	4983	6445	5225	30	1780	100	3680	10	1	29850412	1767	33.26	4.06	12	86.13	178.00	1459.00	6940	20240111	-14.70	2185	20230726	170.94	6940	-14.70	20240111	3960	49.49	20240104	6940	-14.70	20240111	2185	170.94	20230726	2.46	N	264850	100	29 억		50212	N	N	0	N	00	N
49	20240112	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	180	2	3.03	156334199930	24490491	61.61	5940	6920	5920	7730	4170	5950	6383.66	0.17	0	29808	7423	6686	6203	5466	4983	6445	5225	30	1780	100	3680	10	1	29850412	1830	34.44	4.20	12	82.04	178.00	1459.00	6940	20240111	-11.67	2185	20230726	180.55	6940	-11.67	20240111	3960	54.80	20240104	6940	-11.67	20240111	2185	180.55	20230726	2.46	N	264850	100	29 억		50212	N	N	0	N	00	N
50	20240112	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	70	2	1.18	147763435030	23090068	58.09	5940	6920	5920	7730	4170	5950	6399.66	0.17	0	24154	7423	6686	6203	5466	4983	6445	5225	30	1780	100	3680	10	1	29850412	1797	33.82	4.13	12	77.35	178.00	1459.00	6940	20240111	-13.26	2185	20230726	175.51	6940	-13.26	20240111	3960	52.02	20240104	6940	-13.26	20240111	2185	175.51	20230726	2.46	N	264850	100	29 억		50212	N	N	0	N	00	N
51	20240112	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	110	2	1.85	143673972280	22411438	56.38	5940	6920	5920	7730	4170	5950	6410.97	0.17	0	-33868	7423	6686	6203	5466	4983	6445	5225	30	1780	100	3680	10	1	29850412	1809	34.04	4.15	12	75.08	178.00	1459.00	6940	20240111	-12.68	2185	20230726	177.35	6940	-12.68	20240111	3960	53.03	20240104	6940	-12.68	20240111	2185	177.35	20230726	2.46	N	264850	100	29 억		50212	N	N	0	N	00	N
52	20240112	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	140	2	2.35	133794164180	20789539	52.30	5940	6920	5920	7730	4170	5950	6435.91	0.17	0	-30240	7423	6686	6203	5466	4983	6445	5225	30	1780	100	3680	10	1	29850412	1818	34.21	4.17	12	69.65	178.00	1459.00	6940	20240111	-12.25	2185	20230726	178.72	6940	-12.25	20240111	3960	53.79	20240104	6940	-12.25	20240111	2185	178.72	20230726	2.46	N	264850	100	29 억		50212	N	N	0	N	00	N
53	20240112	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	350	2	5.88	18497672030	3019003	7.60	5940	6350	5920	7730	4170	5950	6127.74	0.17	0	108730	7423	6686	6203	5466	4983	6445	5225	30	1780	100	3680	10	1	29850412	1881	35.39	4.32	12	10.11	178.00	1459.00	6940	20240111	-9.22	2185	20230726	188.33	6940	-9.22	20240111	3960	59.09	20240104	6940	-9.22	20240111	2185	188.33	20230726	2.46	N	264850	100	29 억		50212	N	N	0	N	00	N
54	20240111	161018	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5950	310	2	5.50	247839446560	39561635	347.14	6170	6940	5720	7330	3950	5640	6265.31	0.43	0	-75990	6633	6136	5143	4646	3653	6385	4895	30	1690	100	3490	10	1	29850412	1776	33.43	4.08	12	132.53	178.00	1459.00	6940	20240111	-14.27	2185	20230726	172.31	6940	-14.27	20240111	3960	50.25	20240104	6940	-14.27	20240111	2185	172.31	20230726	2.31	N	264850	100	29 억		127254	N	N	0	N	00	N
55	20240111	151025	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5880	240	2	4.26	243199505110	38777733	340.26	6170	6940	5720	7330	3950	5640	6271.63	0.43	0	-72645	6633	6136	5143	4646	3653	6385	4895	30	1690	100	3490	10	1	29850412	1755	33.03	4.03	12	129.91	178.00	1459.00	6940	20240111	-15.27	2185	20230726	169.11	6940	-15.27	20240111	3960	48.48	20240104	6940	-15.27	20240111	2185	169.11	20230726	2.31	N	264850	100	29 억		127254	N	N	0	N	00	N
56	20240111	141022	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5850	210	2	3.72	226853832320	36018655	316.05	6170	6940	5720	7330	3950	5640	6298.23	0.43	0	-104445	6633	6136	5143	4646	3653	6385	4895	30	1690	100	3490	10	1	29850412	1746	32.87	4.01	12	120.66	178.00	1459.00	6940	20240111	-15.71	2185	20230726	167.73	6940	-15.71	20240111	3960	47.73	20240104	6940	-15.71	20240111	2185	167.73	20230726	2.31	N	264850	100	29 억		127254	N	N	0	N	00	N
57	20240111	131020	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5790	150	2	2.66	211033722270	33335909	292.51	6170	6940	5750	7330	3950	5640	6330.52	0.43	0	-103734	6633	6136	5143	4646	3653	6385	4895	30	1690	100	3490	10	1	29850412	1728	32.53	3.97	12	111.68	178.00	1459.00	6940	20240111	-16.57	2185	20230726	164.99	6940	-16.57	20240111	3960	46.21	20240104	6940	-16.57	20240111	2185	164.99	20230726	2.31	N	264850	100	29 억		127254	N	N	0	N	00	N
58	20240111	121020	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5890	250	2	4.43	207209220980	32679677	286.75	6170	6940	5780	7330	3950	5640	6340.61	0.43	0	-99006	6633	6136	5143	4646	3653	6385	4895	30	1690	100	3490	10	1	29850412	1758	33.09	4.04	12	109.48	178.00	1459.00	6940	20240111	-15.13	2185	20230726	169.57	6940	-15.13	20240111	3960	48.74	20240104	6940	-15.13	20240111	2185	169.57	20230726	2.31	N	264850	100	29 억		127254	N	N	0	N	00	N
59	20240111	111022	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	5940	300	2	5.32	199069518250	31296563	274.62	6170	6940	5830	7330	3950	5640	6360.75	0.43	0	-82176	6633	6136	5143	4646	3653	6385	4895	30	1690	100	3490	10	1	29850412	1773	33.37	4.07	12	104.84	178.00	1459.00	6940	20240111	-14.41	2185	20230726	171.85	6940	-14.41	20240111	3960	50.00	20240104	6940	-14.41	20240111	2185	171.85	20230726	2.31	N	264850	100	29 억		127254	N	N	0	N	00	N
60	20240111	101020	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	6130	490	2	8.69	171040979740	26610285	233.50	6170	6940	5850	7330	3950	5640	6427.63	0.43	0	-52448	6633	6136	5143	4646	3653	6385	4895	30	1690	100	3490	10	1	29850412	1830	34.44	4.20	12	89.15	178.00	1459.00	6940	20240111	-11.67	2185	20230726	180.55	6940	-11.67	20240111	3960	54.80	20240104	6940	-11.67	20240111	2185	180.55	20230726	2.31	N	264850	100	29 억		127254	N	N	0	N	00	N
61	20240111	091021	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	6460	820	2	14.54	74574944870	11834372	103.84	6170	6630	5850	7330	3950	5640	6301.56	0.43	0	-16456	6633	6136	5143	4646	3653	6385	4895	30	1690	100	3490	10	1	29850412	1928	36.29	4.43	12	39.65	178.00	1459.00	6630	20240111	-2.56	2185	20230726	195.65	6630	-2.56	20240111	3960	63.13	20240104	6630	-2.56	20240111	2185	195.65	20230726	2.31	N	264850	100	29 억		127254	N	N	0	N	00	N
62	20240110	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	1295	1	29.80	58237357745	11387715	2217.15	4320	5640	4150	5640	3045	4345	5113.47	1.01	0	-172921	4471	4407	4341	4277	4211	4375	4245	30	1295	100	2690	10	1	29850412	1684	31.69	3.87	12	38.15	178.00	1459.00	6600	20231020	-14.55	2185	20230726	158.12	5640	0.00	20240110	3960	42.42	20240104	6600	-14.55	20231020	2185	158.12	20230726	1.95	N	264850	100	29 억		301370	N	N	0	N	00	N
63	20240110	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	1295	1	29.80	57856917185	11320261	2204.01	4320	5640	4150	5640	3045	4345	5110.92	1.01	0	-172441	4471	4407	4341	4277	4211	4375	4245	30	1295	100	2690	10	1	29850412	1684	31.69	3.87	12	37.92	178.00	1459.00	6600	20231020	-14.55	2185	20230726	158.12	5640	0.00	20240110	3960	42.42	20240104	6600	-14.55	20231020	2185	158.12	20230726	1.95	N	264850	100	29 억		301370	N	N	0	N	00	N
64	20240110	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	0	3	0.00	2420106795	570245	111.02	4320	4430	4150	5640	3045	4345	4243.97	1.01	0	-18232	4471	4407	4341	4277	4211	4375	4245	30	1295	100	2690	5	1	29850412	1297	24.41	2.98	12	1.91	178.00	1459.00	6600	20231020	-34.17	2185	20230726	98.86	4470	-2.80	20240108	3960	9.72	20240104	6600	-34.17	20231020	2185	98.86	20230726	1.95	N	264850	100	29 억		301370	N	N	0	N	00	N
65	20240110	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-180	5	-4.14	1631933220	386480	75.25	4320	4320	4155	5640	3045	4345	4222.55	1.01	0	-5184	4471	4407	4341	4277	4211	4375	4245	30	1295	100	2690	5	1	29850412	1243	23.40	2.85	12	1.29	178.00	1459.00	6600	20231020	-36.89	2185	20230726	90.62	4470	-6.82	20240108	3960	5.18	20240104	6600	-36.89	20231020	2185	90.62	20230726	1.95	N	264850	100	29 억		301370	N	N	0	N	00	N
66	20240110	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-130	5	-2.99	1237894430	292359	56.92	4320	4320	4185	5640	3045	4345	4234.15	1.01	0	-916	4471	4407	4341	4277	4211	4375	4245	30	1295	100	2690	5	1	29850412	1258	23.68	2.89	12	0.98	178.00	1459.00	6600	20231020	-36.14	2185	20230726	92.91	4470	-5.70	20240108	3960	6.44	20240104	6600	-36.14	20231020	2185	92.91	20230726	1.95	N	264850	100	29 억		301370	N	N	0	N	00	N
67	20240110	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-115	5	-2.65	1068807265	252308	49.12	4320	4320	4185	5640	3045	4345	4236.11	1.01	0	-11932	4471	4407	4341	4277	4211	4375	4245	30	1295	100	2690	5	1	29850412	1263	23.76	2.90	12	0.85	178.00	1459.00	6600	20231020	-35.91	2185	20230726	93.59	4470	-5.37	20240108	3960	6.82	20240104	6600	-35.91	20231020	2185	93.59	20230726	1.95	N	264850	100	29 억		301370	N	N	0	N	00	N
68	20240110	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-115	5	-2.65	924009500	217983	42.44	4320	4320	4185	5640	3045	4345	4238.89	1.01	0	-21971	4471	4407	4341	4277	4211	4375	4245	30	1295	100	2690	5	1	29850412	1263	23.76	2.90	12	0.73	178.00	1459.00	6600	20231020	-35.91	2185	20230726	93.59	4470	-5.37	20240108	3960	6.82	20240104	6600	-35.91	20231020	2185	93.59	20230726	1.95	N	264850	100	29 억		301370	N	N	0	N	00	N
69	20240110	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-105	5	-2.42	276434415	64635	12.58	4320	4320	4235	5640	3045	4345	4276.82	1.01	0	-14803	4471	4407	4341	4277	4211	4375	4245	30	1295	100	2690	5	1	29850412	1266	23.82	2.91	12	0.22	178.00	1459.00	6600	20231020	-35.76	2185	20230726	94.05	4470	-5.15	20240108	3960	7.07	20240104	6600	-35.76	20231020	2185	94.05	20230726	1.95	N	264850	100	29 억		301370	N	N	0	N	00	N
70	20240109	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	15	2	0.35	2202810760	506823	47.84	4405	4405	4275	5620	3035	4330	4346.31	0.92	0	26190	4603	4466	4333	4196	4063	4535	4265	30	1290	100	2680	5	1	29850412	1297	24.41	2.98	12	1.70	178.00	1459.00	6600	20231020	-34.17	2185	20230726	98.86	4470	-2.80	20240108	3960	9.72	20240104	6600	-34.17	20231020	2185	98.86	20230726	2.01	N	264850	100	29 억		275472	N	N	0	N	00	N
71	20240109	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	25	2	0.58	2151882490	495111	46.74	4405	4405	4275	5620	3035	4330	4346.26	0.92	0	27929	4603	4466	4333	4196	4063	4535	4265	30	1290	100	2680	5	1	29850412	1300	24.47	2.98	12	1.66	178.00	1459.00	6600	20231020	-34.02	2185	20230726	99.31	4470	-2.57	20240108	3960	9.97	20240104	6600	-34.02	20231020	2185	99.31	20230726	2.01	N	264850	100	29 억		275472	N	N	0	N	00	N
72	20240109	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	15	2	0.35	1907148840	438988	41.44	4405	4405	4275	5620	3035	4330	4344.42	0.92	0	36851	4603	4466	4333	4196	4063	4535	4265	30	1290	100	2680	5	1	29850412	1297	24.41	2.98	12	1.47	178.00	1459.00	6600	20231020	-34.17	2185	20230726	98.86	4470	-2.80	20240108	3960	9.72	20240104	6600	-34.17	20231020	2185	98.86	20230726	2.01	N	264850	100	29 억		275472	N	N	0	N	00	N
73	20240109	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	25	2	0.58	1717052740	395233	37.31	4405	4405	4275	5620	3035	4330	4344.41	0.92	0	31956	4603	4466	4333	4196	4063	4535	4265	30	1290	100	2680	5	1	29850412	1300	24.47	2.98	12	1.32	178.00	1459.00	6600	20231020	-34.02	2185	20230726	99.31	4470	-2.57	20240108	3960	9.97	20240104	6600	-34.02	20231020	2185	99.31	20230726	2.01	N	264850	100	29 억		275472	N	N	0	N	00	N
74	20240109	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	40	2	0.92	1512263470	348125	32.86	4405	4405	4275	5620	3035	4330	4344.02	0.92	0	30147	4603	4466	4333	4196	4063	4535	4265	30	1290	100	2680	5	1	29850412	1304	24.55	3.00	12	1.17	178.00	1459.00	6600	20231020	-33.79	2185	20230726	100.00	4470	-2.24	20240108	3960	10.35	20240104	6600	-33.79	20231020	2185	100.00	20230726	2.01	N	264850	100	29 억		275472	N	N	0	N	00	N
75	20240109	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	35	2	0.81	1186063570	273636	25.83	4405	4405	4275	5620	3035	4330	4334.46	0.92	0	15905	4603	4466	4333	4196	4063	4535	4265	30	1290	100	2680	5	1	29850412	1303	24.52	2.99	12	0.92	178.00	1459.00	6600	20231020	-33.86	2185	20230726	99.77	4470	-2.35	20240108	3960	10.23	20240104	6600	-33.86	20231020	2185	99.77	20230726	2.01	N	264850	100	29 억		275472	N	N	0	N	00	N
76	20240109	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	5	2	0.12	740886180	171001	16.14	4405	4405	4275	5620	3035	4330	4332.64	0.92	0	5854	4603	4466	4333	4196	4063	4535	4265	30	1290	100	2680	5	1	29850412	1294	24.35	2.97	12	0.57	178.00	1459.00	6600	20231020	-34.32	2185	20230726	98.40	4470	-3.02	20240108	3960	9.47	20240104	6600	-34.32	20231020	2185	98.40	20230726	2.01	N	264850	100	29 억		275472	N	N	0	N	00	N
77	20240109	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-45	5	-1.04	373958490	85950	8.11	4405	4405	4285	5620	3035	4330	4350.88	0.92	0	-18515	4603	4466	4333	4196	4063	4535	4265	30	1290	100	2680	5	1	29850412	1279	24.07	2.94	12	0.29	178.00	1459.00	6600	20231020	-35.08	2185	20230726	96.11	4470	-4.14	20240108	3960	8.21	20240104	6600	-35.08	20231020	2185	96.11	20230726	2.01	N	264850	100	29 억		275472	N	N	0	N	00	N
78	20240108	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	85	2	2.00	4544790010	1048850	116.66	4295	4470	4200	5510	2975	4245	4333.42	1.27	0	-100708	4558	4401	4198	4041	3838	4480	4120	30	1265	100	2630	5	1	29850412	1293	24.33	2.97	12	3.51	178.00	1459.00	6600	20231020	-34.39	2185	20230726	98.17	4470	-3.13	20240108	3960	9.34	20240104	6600	-34.39	20231020	2185	98.17	20230726	2.02	N	264850	100	29 억		377625	N	N	0	N	00	N
79	20240108	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	95	2	2.24	4376683130	1010084	112.35	4295	4470	4200	5510	2975	4245	4333.31	1.27	0	-102220	4558	4401	4198	4041	3838	4480	4120	30	1265	100	2630	5	1	29850412	1296	24.38	2.97	12	3.38	178.00	1459.00	6600	20231020	-34.24	2185	20230726	98.63	4470	-2.91	20240108	3960	9.60	20240104	6600	-34.24	20231020	2185	98.63	20230726	2.02	N	264850	100	29 억		377625	N	N	0	N	00	N
80	20240108	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	85	2	2.00	4020561605	928140	103.23	4295	4470	4200	5510	2975	4245	4332.19	1.27	0	-97920	4558	4401	4198	4041	3838	4480	4120	30	1265	100	2630	5	1	29850412	1293	24.33	2.97	12	3.11	178.00	1459.00	6600	20231020	-34.39	2185	20230726	98.17	4470	-3.13	20240108	3960	9.34	20240104	6600	-34.39	20231020	2185	98.17	20230726	2.02	N	264850	100	29 억		377625	N	N	0	N	00	N
81	20240108	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	70	2	1.65	3894287720	898912	99.98	4295	4470	4200	5510	2975	4245	4332.58	1.27	0	-100835	4558	4401	4198	4041	3838	4480	4120	30	1265	100	2630	5	1	29850412	1288	24.24	2.96	12	3.01	178.00	1459.00	6600	20231020	-34.62	2185	20230726	97.48	4470	-3.47	20240108	3960	8.96	20240104	6600	-34.62	20231020	2185	97.48	20230726	2.02	N	264850	100	29 억		377625	N	N	0	N	00	N
82	20240108	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	80	2	1.88	3456866420	797807	88.74	4295	4470	4200	5510	2975	4245	4333.36	1.27	0	-73300	4558	4401	4198	4041	3838	4480	4120	30	1265	100	2630	5	1	29850412	1291	24.30	2.96	12	2.67	178.00	1459.00	6600	20231020	-34.47	2185	20230726	97.94	4470	-3.24	20240108	3960	9.22	20240104	6600	-34.47	20231020	2185	97.94	20230726	2.02	N	264850	100	29 억		377625	N	N	0	N	00	N
83	20240108	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	125	2	2.94	2992698385	690583	76.81	4295	4470	4200	5510	2975	4245	4334.05	1.27	0	-76406	4558	4401	4198	4041	3838	4480	4120	30	1265	100	2630	5	1	29850412	1304	24.55	3.00	12	2.31	178.00	1459.00	6600	20231020	-33.79	2185	20230726	100.00	4470	-2.24	20240108	3960	10.35	20240104	6600	-33.79	20231020	2185	100.00	20230726	2.02	N	264850	100	29 억		377625	N	N	0	N	00	N
84	20240108	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	65	2	1.53	1204279460	281696	31.33	4295	4340	4200	5510	2975	4245	4275.50	1.27	0	-40426	4558	4401	4198	4041	3838	4480	4120	30	1265	100	2630	5	1	29850412	1287	24.21	2.95	12	0.94	178.00	1459.00	6600	20231020	-34.70	2185	20230726	97.25	4355	-1.03	20240105	3960	8.84	20240104	6600	-34.70	20231020	2185	97.25	20230726	2.02	N	264850	100	29 억		377625	N	N	0	N	00	N
85	20240108	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	0	3	0.00	383091130	89943	10.00	4295	4305	4200	5510	2975	4245	4259.87	1.27	0	-26176	4558	4401	4198	4041	3838	4480	4120	30	1265	100	2630	5	1	29850412	1267	23.85	2.91	12	0.30	178.00	1459.00	6600	20231020	-35.68	2185	20230726	94.28	4355	-2.53	20240105	3960	7.20	20240104	6600	-35.68	20231020	2185	94.28	20230726	2.02	N	264850	100	29 억		377625	N	N	0	N	00	N
86	20240105	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	190	2	4.69	3750397605	891640	254.41	4160	4355	3995	5270	2840	4055	4206.13	1.23	0	11050	4258	4156	4058	3956	3858	4107	3907	30	1215	100	2510	5	1	29850412	1267	23.85	2.91	12	2.99	178.00	1459.00	6600	20231020	-35.68	2185	20230726	94.28	4355	-2.53	20240105	3960	7.20	20240104	6600	-35.68	20231020	2185	94.28	20230726	1.99	N	264850	100	29 억		366260	N	N	0	N	00	N
87	20240105	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	180	2	4.44	3524870175	838317	239.20	4160	4355	3995	5270	2840	4055	4204.70	1.23	0	17135	4258	4156	4058	3956	3858	4107	3907	30	1215	100	2510	5	1	29850412	1264	23.79	2.90	12	2.81	178.00	1459.00	6600	20231020	-35.83	2185	20230726	93.82	4355	-2.76	20240105	3960	6.94	20240104	6600	-35.83	20231020	2185	93.82	20230726	1.99	N	264850	100	29 억		366260	N	N	0	N	00	N
88	20240105	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	155	2	3.82	1851843020	445987	127.25	4160	4220	3995	5270	2840	4055	4152.24	1.23	0	44228	4258	4156	4058	3956	3858	4107	3907	30	1215	100	2510	5	1	29850412	1257	23.65	2.89	12	1.49	178.00	1459.00	6600	20231020	-36.21	2185	20230726	92.68	4250	-0.94	20240102	3960	6.31	20240104	6600	-36.21	20231020	2185	92.68	20230726	1.99	N	264850	100	29 억		366260	N	N	0	N	00	N
89	20240105	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	120	2	2.96	1697741930	408932	116.68	4160	4220	3995	5270	2840	4055	4151.65	1.23	0	38686	4258	4156	4058	3956	3858	4107	3907	30	1215	100	2510	5	1	29850412	1246	23.46	2.86	12	1.37	178.00	1459.00	6600	20231020	-36.74	2185	20230726	91.08	4250	-1.76	20240102	3960	5.43	20240104	6600	-36.74	20231020	2185	91.08	20230726	1.99	N	264850	100	29 억		366260	N	N	0	N	00	N
90	20240105	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	140	2	3.45	1369356560	330704	94.36	4160	4200	3995	5270	2840	4055	4140.73	1.23	0	13377	4258	4156	4058	3956	3858	4107	3907	30	1215	100	2510	5	1	29850412	1252	23.57	2.88	12	1.11	178.00	1459.00	6600	20231020	-36.44	2185	20230726	91.99	4250	-1.29	20240102	3960	5.93	20240104	6600	-36.44	20231020	2185	91.99	20230726	1.99	N	264850	100	29 억		366260	N	N	0	N	00	N
91	20240105	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	90	2	2.22	1152013590	278600	79.49	4160	4200	3995	5270	2840	4055	4135.01	1.23	0	19561	4258	4156	4058	3956	3858	4107	3907	30	1215	100	2510	5	1	29850412	1237	23.29	2.84	12	0.93	178.00	1459.00	6600	20231020	-37.20	2185	20230726	89.70	4250	-2.47	20240102	3960	4.67	20240104	6600	-37.20	20231020	2185	89.70	20230726	1.99	N	264850	100	29 억		366260	N	N	0	N	00	N
92	20240105	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	115	2	2.84	675671640	164475	46.93	4160	4175	3995	5270	2840	4055	4108.05	1.23	0	-1226	4258	4156	4058	3956	3858	4107	3907	30	1215	100	2510	5	1	29850412	1245	23.43	2.86	12	0.55	178.00	1459.00	6600	20231020	-36.82	2185	20230726	90.85	4250	-1.88	20240102	3960	5.30	20240104	6600	-36.82	20231020	2185	90.85	20230726	1.99	N	264850	100	29 억		366260	N	N	0	N	00	N
93	20240105	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-55	5	-1.36	145020795	35480	10.12	4160	4160	4000	5270	2840	4055	4087.40	1.23	0	-23430	4258	4156	4058	3956	3858	4107	3907	30	1215	100	2510	5	1	29850412	1194	22.47	2.74	12	0.12	178.00	1459.00	6600	20231020	-39.39	2185	20230726	83.07	4250	-5.88	20240102	3960	1.01	20240104	6600	-39.39	20231020	2185	83.07	20230726	1.99	N	264850	100	29 억		366260	N	N	0	N	00	N
94	20240104	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-65	5	-1.58	1407985290	347406	95.53	4110	4160	3960	5350	2885	4120	4052.85	1.31	0	-29332	4243	4181	4118	4056	3993	4150	4025	30	1230	100	2550	5	1	29850412	1210	22.78	2.78	12	1.16	178.00	1459.00	6600	20231020	-38.56	2185	20230726	85.58	4250	-4.59	20240102	3960	2.40	20240104	6600	-38.56	20231020	2185	85.58	20230726	2.01	N	264850	100	29 억		391882	N	N	0	N	00	N
95	20240104	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-70	5	-1.70	1345464180	331996	91.30	4110	4160	3960	5350	2885	4120	4052.65	1.31	0	-30471	4243	4181	4118	4056	3993	4150	4025	30	1230	100	2550	5	1	29850412	1209	22.75	2.78	12	1.11	178.00	1459.00	6600	20231020	-38.64	2185	20230726	85.35	4250	-4.71	20240102	3960	2.27	20240104	6600	-38.64	20231020	2185	85.35	20230726	2.01	N	264850	100	29 억		391882	N	N	0	N	00	N
96	20240104	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-45	5	-1.09	1235916250	304950	83.86	4110	4160	3960	5350	2885	4120	4052.85	1.31	0	-39880	4243	4181	4118	4056	3993	4150	4025	30	1230	100	2550	5	1	29850412	1216	22.89	2.79	12	1.02	178.00	1459.00	6600	20231020	-38.26	2185	20230726	86.50	4250	-4.12	20240102	3960	2.90	20240104	6600	-38.26	20231020	2185	86.50	20230726	2.01	N	264850	100	29 억		391882	N	N	0	N	00	N
97	20240104	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-50	5	-1.21	1111750530	274478	75.48	4110	4160	3960	5350	2885	4120	4050.42	1.31	0	-50540	4243	4181	4118	4056	3993	4150	4025	30	1230	100	2550	5	1	29850412	1215	22.87	2.79	12	0.92	178.00	1459.00	6600	20231020	-38.33	2185	20230726	86.27	4250	-4.24	20240102	3960	2.78	20240104	6600	-38.33	20231020	2185	86.27	20230726	2.01	N	264850	100	29 억		391882	N	N	0	N	00	N
98	20240104	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-95	5	-2.31	999376990	246704	67.84	4110	4160	3960	5350	2885	4120	4050.91	1.31	0	-55368	4243	4181	4118	4056	3993	4150	4025	30	1230	100	2550	5	1	29850412	1201	22.61	2.76	12	0.83	178.00	1459.00	6600	20231020	-39.02	2185	20230726	84.21	4250	-5.29	20240102	3960	1.64	20240104	6600	-39.02	20231020	2185	84.21	20230726	2.01	N	264850	100	29 억		391882	N	N	0	N	00	N
99	20240104	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-150	5	-3.64	868199450	213927	58.83	4110	4160	3960	5350	2885	4120	4058.39	1.31	0	-45156	4243	4181	4118	4056	3993	4150	4025	30	1230	100	2550	5	1	29850412	1185	22.30	2.72	12	0.72	178.00	1459.00	6600	20231020	-39.85	2185	20230726	81.69	4250	-6.59	20240102	3960	0.25	20240104	6600	-39.85	20231020	2185	81.69	20230726	2.01	N	264850	100	29 억		391882	N	N	0	N	00	N
100	20240104	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-65	5	-1.58	470112305	114729	31.55	4110	4160	4035	5350	2885	4120	4097.59	1.31	0	-8429	4243	4181	4118	4056	3993	4150	4025	30	1230	100	2550	5	1	29850412	1210	22.78	2.78	12	0.38	178.00	1459.00	6600	20231020	-38.56	2185	20230726	85.58	4250	-4.59	20240102	4035	0.50	20240104	6600	-38.56	20231020	2185	85.58	20230726	2.01	N	264850	100	29 억		391882	N	N	0	N	00	N
101	20240104	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	15	2	0.36	94645250	23134	6.36	4110	4135	4065	5350	2885	4120	4091.17	1.31	0	-2919	4243	4181	4118	4056	3993	4150	4025	30	1230	100	2550	5	1	29850412	1234	23.23	2.83	12	0.08	178.00	1459.00	6600	20231020	-37.35	2185	20230726	89.24	4250	-2.71	20240102	4055	1.97	20240103	6600	-37.35	20231020	2185	89.24	20230726	2.01	N	264850	100	29 억		391882	N	N	0	N	00	N
102	20240103	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-65	5	-1.55	1442493420	352030	86.12	4180	4180	4055	5440	2930	4185	4097.61	1.30	0	5438	4338	4261	4173	4096	4008	4300	4135	30	1255	100	2590	5	1	29850412	1230	23.15	2.82	12	1.18	178.00	1459.00	6600	20231020	-37.58	2185	20230726	88.56	4250	-3.06	20240102	4055	1.60	20240103	6600	-37.58	20231020	2185	88.56	20230726	2.01	N	264850	100	29 억		386999	N	N	0	N	00	N
103	20240103	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-50	5	-1.19	1359743305	331910	81.20	4180	4180	4055	5440	2930	4185	4096.70	1.30	0	984	4338	4261	4173	4096	4008	4300	4135	30	1255	100	2590	5	1	29850412	1234	23.23	2.83	12	1.11	178.00	1459.00	6600	20231020	-37.35	2185	20230726	89.24	4250	-2.71	20240102	4055	1.97	20240103	6600	-37.35	20231020	2185	89.24	20230726	2.01	N	264850	100	29 억		386999	N	N	0	N	00	N
104	20240103	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-110	5	-2.63	1074452005	262696	64.27	4180	4180	4055	5440	2930	4185	4090.07	1.30	0	-42670	4338	4261	4173	4096	4008	4300	4135	30	1255	100	2590	5	1	29850412	1216	22.89	2.79	12	0.88	178.00	1459.00	6600	20231020	-38.26	2185	20230726	86.50	4250	-4.12	20240102	4055	0.49	20240103	6600	-38.26	20231020	2185	86.50	20230726	2.01	N	264850	100	29 억		386999	N	N	0	N	00	N
105	20240103	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-100	5	-2.39	981727090	239974	58.71	4180	4180	4055	5440	2930	4185	4090.94	1.30	0	-44269	4338	4261	4173	4096	4008	4300	4135	30	1255	100	2590	5	1	29850412	1219	22.95	2.80	12	0.80	178.00	1459.00	6600	20231020	-38.11	2185	20230726	86.96	4250	-3.88	20240102	4055	0.74	20240103	6600	-38.11	20231020	2185	86.96	20230726	2.01	N	264850	100	29 억		386999	N	N	0	N	00	N
106	20240103	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-100	5	-2.39	829398605	202530	49.55	4180	4180	4055	5440	2930	4185	4095.15	1.30	0	-31052	4338	4261	4173	4096	4008	4300	4135	30	1255	100	2590	5	1	29850412	1219	22.95	2.80	12	0.68	178.00	1459.00	6600	20231020	-38.11	2185	20230726	86.96	4250	-3.88	20240102	4055	0.74	20240103	6600	-38.11	20231020	2185	86.96	20230726	2.01	N	264850	100	29 억		386999	N	N	0	N	00	N
107	20240103	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-90	5	-2.15	685000385	167114	40.88	4180	4180	4055	5440	2930	4185	4098.96	1.30	0	-17559	4338	4261	4173	4096	4008	4300	4135	30	1255	100	2590	5	1	29850412	1222	23.01	2.81	12	0.56	178.00	1459.00	6600	20231020	-37.95	2185	20230726	87.41	4250	-3.65	20240102	4055	0.99	20240103	6600	-37.95	20231020	2185	87.41	20230726	2.01	N	264850	100	29 억		386999	N	N	0	N	00	N
108	20240103	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-115	5	-2.75	485188540	118113	28.90	4180	4180	4070	5440	2930	4185	4107.78	1.30	0	-658	4338	4261	4173	4096	4008	4300	4135	30	1255	100	2590	5	1	29850412	1215	22.87	2.79	12	0.40	178.00	1459.00	6600	20231020	-38.33	2185	20230726	86.27	4250	-4.24	20240102	4070	0.00	20240103	6600	-38.33	20231020	2185	86.27	20230726	2.01	N	264850	100	29 억		386999	N	N	0	N	00	N
109	20240103	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-55	5	-1.31	163019245	39526	9.67	4180	4180	4090	5440	2930	4185	4124.23	1.30	0	-987	4338	4261	4173	4096	4008	4300	4135	30	1255	100	2590	5	1	29850412	1233	23.20	2.83	12	0.13	178.00	1459.00	6600	20231020	-37.42	2185	20230726	89.02	4250	-2.82	20240102	4085	1.10	20240102	6600	-37.42	20231020	2185	89.02	20230726	2.01	N	264850	100	29 억		386999	N	N	0	N	00	N
110	20240102	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	40	2	0.97	1688732205	405096	171.92	4160	4250	4085	5380	2905	4145	4168.67	1.14	0	46564	4231	4187	4106	4062	3981	4210	4085	30	1235	100	2560	5	1	29850412	1249	23.51	2.87	12	1.36	178.00	1459.00	6600	20231020	-36.59	2185	20230726	91.53	4250	-1.53	20240102	4085	2.45	20240102	6600	-36.59	20231020	2185	91.53	20230726	2.00	N	264850	100	29 억		341364	N	N	0	N	00	N
111	20240102	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	25	2	0.60	1568693710	376393	159.74	4160	4250	4085	5380	2905	4145	4167.70	1.14	0	41134	4231	4187	4106	4062	3981	4210	4085	30	1235	100	2560	5	1	29850412	1245	23.43	2.86	12	1.26	178.00	1459.00	6600	20231020	-36.82	2185	20230726	90.85	4250	-1.88	20240102	4085	2.08	20240102	6600	-36.82	20231020	2185	90.85	20230726	2.00	N	264850	100	29 억		341364	N	N	0	N	00	N
112	20240102	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	25	2	0.60	1284529410	308490	130.92	4160	4250	4085	5380	2905	4145	4163.93	1.14	0	13953	4231	4187	4106	4062	3981	4210	4085	30	1235	100	2560	5	1	29850412	1245	23.43	2.86	12	1.03	178.00	1459.00	6600	20231020	-36.82	2185	20230726	90.85	4250	-1.88	20240102	4085	2.08	20240102	6600	-36.82	20231020	2185	90.85	20230726	2.00	N	264850	100	29 억		341364	N	N	0	N	00	N
113	20240102	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	25	2	0.60	1178192320	283005	120.11	4160	4250	4085	5380	2905	4145	4163.15	1.14	0	10625	4231	4187	4106	4062	3981	4210	4085	30	1235	100	2560	5	1	29850412	1245	23.43	2.86	12	0.95	178.00	1459.00	6600	20231020	-36.82	2185	20230726	90.85	4250	-1.88	20240102	4085	2.08	20240102	6600	-36.82	20231020	2185	90.85	20230726	2.00	N	264850	100	29 억		341364	N	N	0	N	00	N
114	20240102	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	10	2	0.24	1041048715	249994	106.10	4160	4250	4085	5380	2905	4145	4164.29	1.14	0	471	4231	4187	4106	4062	3981	4210	4085	30	1235	100	2560	5	1	29850412	1240	23.34	2.85	12	0.84	178.00	1459.00	6600	20231020	-37.05	2185	20230726	90.16	4250	-2.24	20240102	4085	1.71	20240102	6600	-37.05	20231020	2185	90.16	20230726	2.00	N	264850	100	29 억		341364	N	N	0	N	00	N
115	20240102	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-15	5	-0.36	878702410	210535	89.35	4160	4250	4085	5380	2905	4145	4173.66	1.14	0	-6377	4231	4187	4106	4062	3981	4210	4085	30	1235	100	2560	5	1	29850412	1233	23.20	2.83	12	0.71	178.00	1459.00	6600	20231020	-37.42	2185	20230726	89.02	4250	-2.82	20240102	4085	1.10	20240102	6600	-37.42	20231020	2185	89.02	20230726	2.00	N	264850	100	29 억		341364	N	N	0	N	00	N
116	20240102	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	75	2	1.81	374694900	89079	37.80	4160	4250	4160	5380	2905	4145	4206.32	1.14	0	12154	4231	4187	4106	4062	3981	4210	4085	30	1235	100	2560	5	1	29850412	1260	23.71	2.89	12	0.30	178.00	1459.00	6600	20231020	-36.06	2185	20230726	93.14	4250	-0.71	20240102	4160	1.44	20240102	6600	-36.06	20231020	2185	93.14	20230726	2.00	N	264850	100	29 억		341364	N	N	0	N	00	N
117	20240102	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	5380	2905	4145	0.00	1.14	0	0	4231	4187	4106	4062	3981	4210	4085	30	1235	100	2560	5	1	29850412	1237	23.29	2.84	12	0.00	178.00	1459.00	6600	20231020	-37.20	2185	20230726	89.70	0	0.00	0	0	0.00	0	6600	-37.20	20231020	2185	89.70	20230726	2.00	N	264850	100	29 억		341364	N	N	0	N	00	N