KissMeData/037070/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	120441	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	10	2	0.10	89766060	8886	58.04	10090	10250	10030	13110	7070	10090	10101.96	0.71	0	1918	10263	10176	10123	10036	9983	10160	10020	100	3020	500	7060	10	1	20000000	2020	21.96	1.89	12	0.04	460.00	5342.00	15600	20230206	-35.26	9560	20230823	5.65	10550	-4.27	20240112	9990	1.10	20240102	15600	-35.26	20230206	9560	5.65	20230823	2.32	N	037070	500	100 억		141721	N	N	0	N	00	N
3	20240123	110440	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10140	50	2	0.50	74181610	7347	47.99	10090	10250	10030	13110	7070	10090	10096.86	0.71	0	1822	10263	10176	10123	10036	9983	10160	10020	100	3020	500	7060	10	1	20000000	2028	22.04	1.90	12	0.04	460.00	5342.00	15600	20230206	-35.00	9560	20230823	6.07	10550	-3.89	20240112	9990	1.50	20240102	15600	-35.00	20230206	9560	6.07	20230823	2.32	N	037070	500	100 억		141721	N	N	0	N	00	N
4	20240123	100439	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	30	2	0.30	50767020	5031	32.86	10090	10250	10030	13110	7070	10090	10090.84	0.71	0	1529	10263	10176	10123	10036	9983	10160	10020	100	3020	500	7060	10	1	20000000	2024	22.00	1.89	12	0.03	460.00	5342.00	15600	20230206	-35.13	9560	20230823	5.86	10550	-4.08	20240112	9990	1.30	20240102	15600	-35.13	20230206	9560	5.86	20230823	2.32	N	037070	500	100 억		141721	N	N	0	N	00	N
5	20240123	090439	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	0	3	0.00	4974540	494	3.23	10090	10090	10030	13110	7070	10090	10069.92	0.71	0	-167	10263	10176	10123	10036	9983	10160	10020	100	3020	500	7060	10	1	20000000	2018	21.93	1.89	12	0.00	460.00	5342.00	15600	20230206	-35.32	9560	20230823	5.54	10550	-4.36	20240112	9990	1.00	20240102	15600	-35.32	20230206	9560	5.54	20230823	2.32	N	037070	500	100 억		141721	N	N	0	N	00	N
6	20240119	160436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	20	2	0.20	138700980	13670	43.09	10180	10260	10080	13090	7050	10070	10146.38	0.70	0	3128	10390	10230	10130	9970	9870	10310	10050	100	3020	500	7040	10	1	20000000	2018	21.93	1.89	12	0.07	460.00	5342.00	15600	20230206	-35.32	9560	20230823	5.54	10550	-4.36	20240112	9990	1.00	20240102	15600	-35.32	20230206	9560	5.54	20230823	2.34	N	037070	500	100 억		139651	N	N	0	N	00	N
7	20240119	150437	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	40	2	0.40	124459800	12260	38.65	10180	10260	10080	13090	7050	10070	10151.70	0.70	0	3129	10390	10230	10130	9970	9870	10310	10050	100	3020	500	7040	10	1	20000000	2022	21.98	1.89	12	0.06	460.00	5342.00	15600	20230206	-35.19	9560	20230823	5.75	10550	-4.17	20240112	9990	1.20	20240102	15600	-35.19	20230206	9560	5.75	20230823	2.34	N	037070	500	100 억		139651	N	N	0	N	00	N
8	20240119	140436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	40	2	0.40	115919530	11414	35.98	10180	10260	10090	13090	7050	10070	10155.91	0.70	0	3315	10390	10230	10130	9970	9870	10310	10050	100	3020	500	7040	10	1	20000000	2022	21.98	1.89	12	0.06	460.00	5342.00	15600	20230206	-35.19	9560	20230823	5.75	10550	-4.17	20240112	9990	1.20	20240102	15600	-35.19	20230206	9560	5.75	20230823	2.34	N	037070	500	100 억		139651	N	N	0	N	00	N
9	20240119	130437	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	60	2	0.60	87602820	8613	27.15	10180	10260	10100	13090	7050	10070	10171.00	0.70	0	3246	10390	10230	10130	9970	9870	10310	10050	100	3020	500	7040	10	1	20000000	2026	22.02	1.90	12	0.04	460.00	5342.00	15600	20230206	-35.06	9560	20230823	5.96	10550	-3.98	20240112	9990	1.40	20240102	15600	-35.06	20230206	9560	5.96	20230823	2.34	N	037070	500	100 억		139651	N	N	0	N	00	N
10	20240119	120439	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	80	2	0.79	56920540	5584	17.60	10180	10260	10130	13090	7050	10070	10193.51	0.70	0	2893	10390	10230	10130	9970	9870	10310	10050	100	3020	500	7040	10	1	20000000	2030	22.07	1.90	12	0.03	460.00	5342.00	15600	20230206	-34.94	9560	20230823	6.17	10550	-3.79	20240112	9990	1.60	20240102	15600	-34.94	20230206	9560	6.17	20230823	2.34	N	037070	500	100 억		139651	N	N	0	N	00	N
11	20240119	110438	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	90	2	0.89	46783070	4586	14.46	10180	10260	10130	13090	7050	10070	10201.28	0.70	0	2535	10390	10230	10130	9970	9870	10310	10050	100	3020	500	7040	10	1	20000000	2032	22.09	1.90	12	0.02	460.00	5342.00	15600	20230206	-34.87	9560	20230823	6.28	10550	-3.70	20240112	9990	1.70	20240102	15600	-34.87	20230206	9560	6.28	20230823	2.34	N	037070	500	100 억		139651	N	N	0	N	00	N
12	20240119	100442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	120	2	1.19	34550040	3383	10.66	10180	10260	10180	13090	7050	10070	10212.84	0.70	0	2220	10390	10230	10130	9970	9870	10310	10050	100	3020	500	7040	10	1	20000000	2038	22.15	1.91	12	0.02	460.00	5342.00	15600	20230206	-34.68	9560	20230823	6.59	10550	-3.41	20240112	9990	2.00	20240102	15600	-34.68	20230206	9560	6.59	20230823	2.34	N	037070	500	100 억		139651	N	N	0	N	00	N
13	20240119	090436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	140	2	1.39	15978760	1567	4.94	10180	10210	10180	13090	7050	10070	10197.04	0.70	0	796	10390	10230	10130	9970	9870	10310	10050	100	3020	500	7040	10	1	20000000	2042	22.20	1.91	12	0.01	460.00	5342.00	15600	20230206	-34.55	9560	20230823	6.80	10550	-3.22	20240112	9990	2.20	20240102	15600	-34.55	20230206	9560	6.80	20230823	2.34	N	037070	500	100 억		139651	N	N	0	N	00	N
14	20240118	160436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	30	2	0.30	320404280	31573	59.02	10030	10290	10030	13050	7030	10040	10148.08	0.67	0	6398	10680	10360	10190	9870	9700	10275	9785	100	3010	500	7020	10	1	20000000	2014	21.89	1.89	12	0.16	460.00	5342.00	15600	20230206	-35.45	9560	20230823	5.33	10550	-4.55	20240112	9990	0.80	20240102	15600	-35.45	20230206	9560	5.33	20230823	2.32	N	037070	500	100 억		133253	N	N	0	N	00	N
15	20240118	150436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	60	2	0.60	296497630	29200	54.59	10030	10290	10030	13050	7030	10040	10154.07	0.67	0	5714	10680	10360	10190	9870	9700	10275	9785	100	3010	500	7020	10	1	20000000	2020	21.96	1.89	12	0.15	460.00	5342.00	15600	20230206	-35.26	9560	20230823	5.65	10550	-4.27	20240112	9990	1.10	20240102	15600	-35.26	20230206	9560	5.65	20230823	2.32	N	037070	500	100 억		133253	N	N	0	N	00	N
16	20240118	140436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	60	2	0.60	232346870	22838	42.69	10030	10290	10030	13050	7030	10040	10173.75	0.67	0	3532	10680	10360	10190	9870	9700	10275	9785	100	3010	500	7020	10	1	20000000	2020	21.96	1.89	12	0.11	460.00	5342.00	15600	20230206	-35.26	9560	20230823	5.65	10550	-4.27	20240112	9990	1.10	20240102	15600	-35.26	20230206	9560	5.65	20230823	2.32	N	037070	500	100 억		133253	N	N	0	N	00	N
17	20240118	130436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	150	2	1.49	174774630	17160	32.08	10030	10290	10030	13050	7030	10040	10185.09	0.67	0	3876	10680	10360	10190	9870	9700	10275	9785	100	3010	500	7020	10	1	20000000	2038	22.15	1.91	12	0.09	460.00	5342.00	15600	20230206	-34.68	9560	20230823	6.59	10550	-3.41	20240112	9990	2.00	20240102	15600	-34.68	20230206	9560	6.59	20230823	2.32	N	037070	500	100 억		133253	N	N	0	N	00	N
18	20240118	120438	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	130	2	1.29	152355640	14962	27.97	10030	10290	10030	13050	7030	10040	10182.93	0.67	0	3687	10680	10360	10190	9870	9700	10275	9785	100	3010	500	7020	10	1	20000000	2034	22.11	1.90	12	0.07	460.00	5342.00	15600	20230206	-34.81	9560	20230823	6.38	10550	-3.60	20240112	9990	1.80	20240102	15600	-34.81	20230206	9560	6.38	20230823	2.32	N	037070	500	100 억		133253	N	N	0	N	00	N
19	20240118	110438	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	160	2	1.59	122889870	12068	22.56	10030	10290	10030	13050	7030	10040	10183.24	0.67	0	3649	10680	10360	10190	9870	9700	10275	9785	100	3010	500	7020	10	1	20000000	2040	22.17	1.91	12	0.06	460.00	5342.00	15600	20230206	-34.62	9560	20230823	6.69	10550	-3.32	20240112	9990	2.10	20240102	15600	-34.62	20230206	9560	6.69	20230823	2.32	N	037070	500	100 억		133253	N	N	0	N	00	N
20	20240118	100435	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	140	2	1.39	103576710	10177	19.02	10030	10290	10030	13050	7030	10040	10177.66	0.67	0	3137	10680	10360	10190	9870	9700	10275	9785	100	3010	500	7020	10	1	20000000	2036	22.13	1.91	12	0.05	460.00	5342.00	15600	20230206	-34.74	9560	20230823	6.49	10550	-3.51	20240112	9990	1.90	20240102	15600	-34.74	20230206	9560	6.49	20230823	2.32	N	037070	500	100 억		133253	N	N	0	N	00	N
21	20240118	090435	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	30	2	0.30	3364970	335	0.63	10030	10070	10030	13050	7030	10040	10044.83	0.67	0	205	10680	10360	10190	9870	9700	10275	9785	100	3010	500	7020	10	1	20000000	2014	21.89	1.89	12	0.00	460.00	5342.00	15600	20230206	-35.45	9560	20230823	5.33	10550	-4.55	20240112	9990	0.80	20240102	15600	-35.45	20230206	9560	5.33	20230823	2.32	N	037070	500	100 억		133253	N	N	0	N	00	N
22	20240117	160434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	-380	5	-3.65	529281970	52166	312.45	10450	10510	10020	13540	7300	10420	10146.23	0.75	0	-16418	10573	10496	10413	10336	10253	10455	10295	100	3120	500	7290	10	1	20000000	2008	21.83	1.88	12	0.26	460.00	5342.00	15600	20230206	-35.64	9560	20230823	5.02	10550	-4.83	20240112	9990	0.50	20240102	15600	-35.64	20230206	9560	5.02	20230823	2.34	N	037070	500	100 억		149671	N	N	0	N	00	N
23	20240117	150437	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-390	5	-3.74	505841400	49829	298.45	10450	10510	10020	13540	7300	10420	10151.55	0.75	0	-16157	10573	10496	10413	10336	10253	10455	10295	100	3120	500	7290	10	1	20000000	2006	21.80	1.88	12	0.25	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	10550	-4.93	20240112	9990	0.40	20240102	15600	-35.71	20230206	9560	4.92	20230823	2.34	N	037070	500	100 억		149671	N	N	0	N	00	N
24	20240117	140435	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-360	5	-3.45	436346380	42909	257.00	10450	10510	10030	13540	7300	10420	10169.11	0.75	0	-14753	10573	10496	10413	10336	10253	10455	10295	100	3120	500	7290	10	1	20000000	2012	21.87	1.88	12	0.21	460.00	5342.00	15600	20230206	-35.51	9560	20230823	5.23	10550	-4.64	20240112	9990	0.70	20240102	15600	-35.51	20230206	9560	5.23	20230823	2.34	N	037070	500	100 억		149671	N	N	0	N	00	N
25	20240117	130436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-330	5	-3.17	325612690	31896	191.04	10450	10510	10080	13540	7300	10420	10208.57	0.75	0	-12930	10573	10496	10413	10336	10253	10455	10295	100	3120	500	7290	10	1	20000000	2018	21.93	1.89	12	0.16	460.00	5342.00	15600	20230206	-35.32	9560	20230823	5.54	10550	-4.36	20240112	9990	1.00	20240102	15600	-35.32	20230206	9560	5.54	20230823	2.34	N	037070	500	100 억		149671	N	N	0	N	00	N
26	20240117	120437	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-300	5	-2.88	259082570	25309	151.59	10450	10510	10110	13540	7300	10420	10236.78	0.75	0	-10195	10573	10496	10413	10336	10253	10455	10295	100	3120	500	7290	10	1	20000000	2024	22.00	1.89	12	0.13	460.00	5342.00	15600	20230206	-35.13	9560	20230823	5.86	10550	-4.08	20240112	9990	1.30	20240102	15600	-35.13	20230206	9560	5.86	20230823	2.34	N	037070	500	100 억		149671	N	N	0	N	00	N
27	20240117	110437	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	-220	5	-2.11	167477870	16286	97.54	10450	10510	10190	13540	7300	10420	10283.55	0.75	0	-5812	10573	10496	10413	10336	10253	10455	10295	100	3120	500	7290	10	1	20000000	2040	22.17	1.91	12	0.08	460.00	5342.00	15600	20230206	-34.62	9560	20230823	6.69	10550	-3.32	20240112	9990	2.10	20240102	15600	-34.62	20230206	9560	6.69	20230823	2.34	N	037070	500	100 억		149671	N	N	0	N	00	N
28	20240117	100434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	-200	5	-1.92	133275810	12938	77.49	10450	10510	10190	13540	7300	10420	10301.11	0.75	0	-5131	10573	10496	10413	10336	10253	10455	10295	100	3120	500	7290	10	1	20000000	2044	22.22	1.91	12	0.06	460.00	5342.00	15600	20230206	-34.49	9560	20230823	6.90	10550	-3.13	20240112	9990	2.30	20240102	15600	-34.49	20230206	9560	6.90	20230823	2.34	N	037070	500	100 억		149671	N	N	0	N	00	N
29	20240117	090436	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	30	2	0.29	3196850	306	1.83	10450	10450	10400	13540	7300	10420	10447.22	0.75	0	-80	10573	10496	10413	10336	10253	10455	10295	100	3120	500	7290	10	1	20000000	2090	22.72	1.96	12	0.00	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	10550	-0.95	20240112	9990	4.60	20240102	15600	-33.01	20230206	9560	9.31	20230823	2.34	N	037070	500	100 억		149671	N	N	0	N	00	N
30	20240116	160434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	0	3	0.00	168433170	16210	91.58	10430	10490	10330	13540	7300	10420	10390.70	0.76	0	-2216	10560	10490	10430	10360	10300	10525	10395	100	3120	500	7290	10	1	20000000	2084	22.65	1.95	12	0.08	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10550	-1.23	20240112	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.29	N	037070	500	100 억		151887	N	N	0	N	00	N
31	20240116	150434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	0	3	0.00	158449230	15250	86.15	10430	10490	10330	13540	7300	10420	10390.11	0.76	0	-2164	10560	10490	10430	10360	10300	10525	10395	100	3120	500	7290	10	1	20000000	2084	22.65	1.95	12	0.08	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10550	-1.23	20240112	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.29	N	037070	500	100 억		151887	N	N	0	N	00	N
32	20240116	140435	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	10	2	0.10	111403310	10726	60.60	10430	10490	10330	13540	7300	10420	10386.29	0.76	0	-1707	10560	10490	10430	10360	10300	10525	10395	100	3120	500	7290	10	1	20000000	2086	22.67	1.95	12	0.05	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	10550	-1.14	20240112	9990	4.40	20240102	15600	-33.14	20230206	9560	9.10	20230823	2.29	N	037070	500	100 억		151887	N	N	0	N	00	N
33	20240116	130435	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-20	5	-0.19	95835780	9230	52.14	10430	10490	10330	13540	7300	10420	10383.07	0.76	0	-1706	10560	10490	10430	10360	10300	10525	10395	100	3120	500	7290	10	1	20000000	2080	22.61	1.95	12	0.05	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	10550	-1.42	20240112	9990	4.10	20240102	15600	-33.33	20230206	9560	8.79	20230823	2.29	N	037070	500	100 억		151887	N	N	0	N	00	N
34	20240116	120434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-40	5	-0.38	90582830	8725	49.29	10430	10490	10330	13540	7300	10420	10381.99	0.76	0	-1706	10560	10490	10430	10360	10300	10525	10395	100	3120	500	7290	10	1	20000000	2076	22.57	1.94	12	0.04	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10550	-1.61	20240112	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.29	N	037070	500	100 억		151887	N	N	0	N	00	N
35	20240116	110433	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	-60	5	-0.58	71597960	6895	38.95	10430	10490	10330	13540	7300	10420	10384.04	0.76	0	-2165	10560	10490	10430	10360	10300	10525	10395	100	3120	500	7290	10	1	20000000	2072	22.52	1.94	12	0.03	460.00	5342.00	15600	20230206	-33.59	9560	20230823	8.37	10550	-1.80	20240112	9990	3.70	20240102	15600	-33.59	20230206	9560	8.37	20230823	2.29	N	037070	500	100 억		151887	N	N	0	N	00	N
36	20240116	100434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-40	5	-0.38	39205140	3767	21.28	10430	10490	10370	13540	7300	10420	10407.52	0.76	0	-1627	10560	10490	10430	10360	10300	10525	10395	100	3120	500	7290	10	1	20000000	2076	22.57	1.94	12	0.02	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10550	-1.61	20240112	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.29	N	037070	500	100 억		151887	N	N	0	N	00	N
37	20240116	090432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	0	3	0.00	5765440	552	3.12	10430	10490	10420	13540	7300	10420	10444.64	0.76	0	-250	10560	10490	10430	10360	10300	10525	10395	100	3120	500	7290	10	1	20000000	2084	22.65	1.95	12	0.00	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10550	-1.23	20240112	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.29	N	037070	500	100 억		151887	N	N	0	N	00	N
38	20240115	160433	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-30	5	-0.29	184396000	17701	54.09	10370	10500	10370	13580	7320	10450	10417.26	0.77	0	-1621	10630	10540	10460	10370	10290	10500	10330	100	3130	500	7310	10	1	20000000	2084	22.65	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10550	-1.23	20240112	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.29	N	037070	500	100 억		153340	N	N	0	N	00	N
39	20240115	150434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-30	5	-0.29	179561120	17237	52.67	10370	10500	10370	13580	7320	10450	10417.19	0.77	0	-1666	10630	10540	10460	10370	10290	10500	10330	100	3130	500	7310	10	1	20000000	2084	22.65	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10550	-1.23	20240112	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.29	N	037070	500	100 억		153340	N	N	0	N	00	N
40	20240115	140434	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-10	5	-0.10	121898070	11705	35.77	10370	10500	10370	13580	7320	10450	10414.19	0.77	0	-2098	10630	10540	10460	10370	10290	10500	10330	100	3130	500	7310	10	1	20000000	2088	22.70	1.95	12	0.06	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	10550	-1.04	20240112	9990	4.50	20240102	15600	-33.08	20230206	9560	9.21	20230823	2.29	N	037070	500	100 억		153340	N	N	0	N	00	N
41	20240115	130432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-20	5	-0.19	110599150	10622	32.46	10370	10500	10370	13580	7320	10450	10412.27	0.77	0	-2297	10630	10540	10460	10370	10290	10500	10330	100	3130	500	7310	10	1	20000000	2086	22.67	1.95	12	0.05	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	10550	-1.14	20240112	9990	4.40	20240102	15600	-33.14	20230206	9560	9.10	20230823	2.29	N	037070	500	100 억		153340	N	N	0	N	00	N
42	20240115	120432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-10	5	-0.10	97821980	9396	28.71	10370	10500	10370	13580	7320	10450	10411.02	0.77	0	-2196	10630	10540	10460	10370	10290	10500	10330	100	3130	500	7310	10	1	20000000	2088	22.70	1.95	12	0.05	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	10550	-1.04	20240112	9990	4.50	20240102	15600	-33.08	20230206	9560	9.21	20230823	2.29	N	037070	500	100 억		153340	N	N	0	N	00	N
43	20240115	110432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	-20	5	-0.19	73480160	7061	21.58	10370	10500	10370	13580	7320	10450	10406.48	0.77	0	-2556	10630	10540	10460	10370	10290	10500	10330	100	3130	500	7310	10	1	20000000	2086	22.67	1.95	12	0.04	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	10550	-1.14	20240112	9990	4.40	20240102	15600	-33.14	20230206	9560	9.10	20230823	2.29	N	037070	500	100 억		153340	N	N	0	N	00	N
44	20240115	100431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-40	5	-0.38	42068930	4044	12.36	10370	10500	10370	13580	7320	10450	10402.80	0.77	0	-933	10630	10540	10460	10370	10290	10500	10330	100	3130	500	7310	10	1	20000000	2082	22.63	1.95	12	0.02	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	10550	-1.33	20240112	9990	4.20	20240102	15600	-33.27	20230206	9560	8.89	20230823	2.29	N	037070	500	100 억		153340	N	N	0	N	00	N
45	20240115	090432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	50	2	0.48	6896220	665	2.03	10370	10500	10370	13580	7320	10450	10370.26	0.77	0	119	10630	10540	10460	10370	10290	10500	10330	100	3130	500	7310	10	1	20000000	2100	22.83	1.97	12	0.00	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	10550	-0.47	20240112	9990	5.11	20240102	15600	-32.69	20230206	9560	9.83	20230823	2.29	N	037070	500	100 억		153340	N	N	0	N	00	N
46	20240112	160430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-50	5	-0.48	341899680	32685	99.27	10470	10550	10380	13650	7350	10500	10460.45	0.83	0	-12279	10626	10562	10466	10402	10306	10595	10435	100	3150	500	7350	10	1	20000000	2090	22.72	1.96	12	0.16	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	10550	-0.95	20240112	9990	4.60	20240102	15600	-33.01	20230206	9560	9.31	20230823	2.29	N	037070	500	100 억		165601	N	N	0	N	00	N
47	20240112	150432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	-80	5	-0.76	340081890	32511	98.75	10470	10550	10380	13650	7350	10500	10460.52	0.83	0	-12210	10626	10562	10466	10402	10306	10595	10435	100	3150	500	7350	10	1	20000000	2084	22.65	1.95	12	0.16	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10550	-1.23	20240112	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.29	N	037070	500	100 억		165601	N	N	0	N	00	N
48	20240112	140431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-60	5	-0.57	294094580	28095	85.33	10470	10550	10380	13650	7350	10500	10467.86	0.83	0	-9727	10626	10562	10466	10402	10306	10595	10435	100	3150	500	7350	10	1	20000000	2088	22.70	1.95	12	0.14	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	10550	-1.04	20240112	9990	4.50	20240102	15600	-33.08	20230206	9560	9.21	20230823	2.29	N	037070	500	100 억		165601	N	N	0	N	00	N
49	20240112	130430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	0	3	0.00	233163710	22249	67.58	10470	10550	10420	13650	7350	10500	10479.74	0.83	0	-7268	10626	10562	10466	10402	10306	10595	10435	100	3150	500	7350	10	1	20000000	2100	22.83	1.97	12	0.11	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	10550	-0.47	20240112	9990	5.11	20240102	15600	-32.69	20230206	9560	9.83	20230823	2.29	N	037070	500	100 억		165601	N	N	0	N	00	N
50	20240112	120431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	-40	5	-0.38	211908050	20220	61.41	10470	10550	10420	13650	7350	10500	10480.12	0.83	0	-6641	10626	10562	10466	10402	10306	10595	10435	100	3150	500	7350	10	1	20000000	2092	22.74	1.96	12	0.10	460.00	5342.00	15600	20230206	-32.95	9560	20230823	9.41	10550	-0.85	20240112	9990	4.70	20240102	15600	-32.95	20230206	9560	9.41	20230823	2.29	N	037070	500	100 억		165601	N	N	0	N	00	N
51	20240112	110430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10520	20	2	0.19	187996450	17938	54.48	10470	10550	10420	13650	7350	10500	10480.35	0.83	0	-6498	10626	10562	10466	10402	10306	10595	10435	100	3150	500	7350	10	1	20000000	2104	22.87	1.97	12	0.09	460.00	5342.00	15600	20230206	-32.56	9560	20230823	10.04	10550	-0.28	20240112	9990	5.31	20240102	15600	-32.56	20230206	9560	10.04	20230823	2.29	N	037070	500	100 억		165601	N	N	0	N	00	N
52	20240112	100430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	-20	5	-0.19	178631210	17044	51.77	10470	10550	10420	13650	7350	10500	10480.59	0.83	0	-6498	10626	10562	10466	10402	10306	10595	10435	100	3150	500	7350	10	1	20000000	2096	22.78	1.96	12	0.09	460.00	5342.00	15600	20230206	-32.82	9560	20230823	9.62	10550	-0.66	20240112	9990	4.90	20240102	15600	-32.82	20230206	9560	9.62	20230823	2.29	N	037070	500	100 억		165601	N	N	0	N	00	N
53	20240112	090430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10530	30	2	0.29	3402960	325	0.99	10470	10550	10460	13650	7350	10500	10470.65	0.83	0	-321	10626	10562	10466	10402	10306	10595	10435	100	3150	500	7350	10	1	20000000	2106	22.89	1.97	12	0.00	460.00	5342.00	15600	20230206	-32.50	9560	20230823	10.15	10550	-0.19	20240112	9990	5.41	20240102	15600	-32.50	20230206	9560	10.15	20230823	2.29	N	037070	500	100 억		165601	N	N	0	N	00	N
54	20240111	160428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10500	100	2	0.96	343957220	32915	167.99	10380	10530	10370	13520	7280	10400	10449.86	0.76	0	13562	10540	10470	10400	10330	10260	10435	10295	100	3120	500	7280	10	1	20000000	2100	22.83	1.97	12	0.16	460.00	5342.00	15600	20230206	-32.69	9560	20230823	9.83	10530	-0.28	20240111	9990	5.11	20240102	15600	-32.69	20230206	9560	9.83	20230823	2.30	N	037070	500	100 억		152057	N	N	0	N	00	N
55	20240111	150431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10510	110	2	1.06	327752500	31372	160.12	10380	10530	10370	13520	7280	10400	10447.29	0.76	0	12965	10540	10470	10400	10330	10260	10435	10295	100	3120	500	7280	10	1	20000000	2102	22.85	1.97	12	0.16	460.00	5342.00	15600	20230206	-32.63	9560	20230823	9.94	10530	-0.19	20240111	9990	5.21	20240102	15600	-32.63	20230206	9560	9.94	20230823	2.30	N	037070	500	100 억		152057	N	N	0	N	00	N
56	20240111	140430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	50	2	0.48	256454080	24573	125.42	10380	10480	10370	13520	7280	10400	10436.42	0.76	0	9061	10540	10470	10400	10330	10260	10435	10295	100	3120	500	7280	10	1	20000000	2090	22.72	1.96	12	0.12	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	10480	0.00	20240103	9990	4.60	20240102	15600	-33.01	20230206	9560	9.31	20230823	2.30	N	037070	500	100 억		152057	N	N	0	N	00	N
57	20240111	130428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	50	2	0.48	248963880	23856	121.76	10380	10480	10370	13520	7280	10400	10436.11	0.76	0	8835	10540	10470	10400	10330	10260	10435	10295	100	3120	500	7280	10	1	20000000	2090	22.72	1.96	12	0.12	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	10480	0.00	20240103	9990	4.60	20240102	15600	-33.01	20230206	9560	9.31	20230823	2.30	N	037070	500	100 억		152057	N	N	0	N	00	N
58	20240111	120429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	40	2	0.38	230399310	22079	112.69	10380	10480	10370	13520	7280	10400	10435.22	0.76	0	8668	10540	10470	10400	10330	10260	10435	10295	100	3120	500	7280	10	1	20000000	2088	22.70	1.95	12	0.11	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	10480	0.00	20240103	9990	4.50	20240102	15600	-33.08	20230206	9560	9.21	20230823	2.30	N	037070	500	100 억		152057	N	N	0	N	00	N
59	20240111	110431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	40	2	0.38	190090360	18223	93.01	10380	10480	10370	13520	7280	10400	10431.34	0.76	0	7499	10540	10470	10400	10330	10260	10435	10295	100	3120	500	7280	10	1	20000000	2088	22.70	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	10480	0.00	20240103	9990	4.50	20240102	15600	-33.08	20230206	9560	9.21	20230823	2.30	N	037070	500	100 억		152057	N	N	0	N	00	N
60	20240111	100430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	30	2	0.29	127513940	12233	62.44	10380	10480	10370	13520	7280	10400	10423.77	0.76	0	5483	10540	10470	10400	10330	10260	10435	10295	100	3120	500	7280	10	1	20000000	2086	22.67	1.95	12	0.06	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	10480	0.00	20240103	9990	4.40	20240102	15600	-33.14	20230206	9560	9.10	20230823	2.30	N	037070	500	100 억		152057	N	N	0	N	00	N
61	20240111	090428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	50	2	0.48	24407420	2351	12.00	10380	10450	10370	13520	7280	10400	10381.72	0.76	0	2123	10540	10470	10400	10330	10260	10435	10295	100	3120	500	7280	10	1	20000000	2090	22.72	1.96	12	0.01	460.00	5342.00	15600	20230206	-33.01	9560	20230823	9.31	10480	-0.29	20240103	9990	4.60	20240102	15600	-33.01	20230206	9560	9.31	20230823	2.30	N	037070	500	100 억		152057	N	N	0	N	00	N
62	20240110	160427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	0	3	0.00	203056560	19593	105.78	10470	10470	10330	13520	7280	10400	10363.73	0.75	0	2214	10460	10430	10390	10360	10320	10410	10340	100	3120	500	7280	10	1	20000000	2080	22.61	1.95	12	0.10	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	10480	-0.76	20240103	9990	4.10	20240102	15600	-33.33	20230206	9560	8.79	20230823	2.28	N	037070	500	100 억		149843	N	N	0	N	00	N
63	20240110	150428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	10	2	0.10	182103370	17577	94.89	10470	10470	10330	13520	7280	10400	10360.32	0.75	0	2842	10460	10430	10390	10360	10320	10410	10340	100	3120	500	7280	10	1	20000000	2082	22.63	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	10480	-0.67	20240103	9990	4.20	20240102	15600	-33.27	20230206	9560	8.89	20230823	2.28	N	037070	500	100 억		149843	N	N	0	N	00	N
64	20240110	140429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-20	5	-0.19	176522780	17040	91.99	10470	10470	10330	13520	7280	10400	10359.32	0.75	0	2668	10460	10430	10390	10360	10320	10410	10340	100	3120	500	7280	10	1	20000000	2076	22.57	1.94	12	0.09	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10480	-0.95	20240103	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.28	N	037070	500	100 억		149843	N	N	0	N	00	N
65	20240110	130428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	-30	5	-0.29	154116800	14877	80.32	10470	10470	10330	13520	7280	10400	10359.40	0.75	0	2388	10460	10430	10390	10360	10320	10410	10340	100	3120	500	7280	10	1	20000000	2074	22.54	1.94	12	0.07	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	10480	-1.05	20240103	9990	3.80	20240102	15600	-33.53	20230206	9560	8.47	20230823	2.28	N	037070	500	100 억		149843	N	N	0	N	00	N
66	20240110	120429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	-30	5	-0.29	116651640	11255	60.76	10470	10470	10330	13520	7280	10400	10364.43	0.75	0	1434	10460	10430	10390	10360	10320	10410	10340	100	3120	500	7280	10	1	20000000	2074	22.54	1.94	12	0.06	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	10480	-1.05	20240103	9990	3.80	20240102	15600	-33.53	20230206	9560	8.47	20230823	2.28	N	037070	500	100 억		149843	N	N	0	N	00	N
67	20240110	110428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-20	5	-0.19	103747180	10009	54.04	10470	10470	10330	13520	7280	10400	10365.39	0.75	0	1198	10460	10430	10390	10360	10320	10410	10340	100	3120	500	7280	10	1	20000000	2076	22.57	1.94	12	0.05	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10480	-0.95	20240103	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.28	N	037070	500	100 억		149843	N	N	0	N	00	N
68	20240110	100427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	-50	5	-0.48	56643420	5467	29.51	10470	10470	10330	13520	7280	10400	10360.97	0.75	0	-332	10460	10430	10390	10360	10320	10410	10340	100	3120	500	7280	10	1	20000000	2070	22.50	1.94	12	0.03	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	10480	-1.24	20240103	9990	3.60	20240102	15600	-33.65	20230206	9560	8.26	20230823	2.28	N	037070	500	100 억		149843	N	N	0	N	00	N
69	20240110	090427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	0	3	0.00	4525710	434	2.34	10470	10470	10400	13520	7280	10400	10427.90	0.75	0	-207	10460	10430	10390	10360	10320	10410	10340	100	3120	500	7280	10	1	20000000	2080	22.61	1.95	12	0.00	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	10480	-0.76	20240103	9990	4.10	20240102	15600	-33.33	20230206	9560	8.79	20230823	2.28	N	037070	500	100 억		149843	N	N	0	N	00	N
70	20240109	160426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	10	2	0.10	189039660	18218	79.34	10420	10420	10350	13500	7280	10390	10376.33	0.74	0	1170	10490	10440	10390	10340	10290	10415	10315	100	3110	500	7270	10	1	20000000	2080	22.61	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	10480	-0.76	20240103	9990	4.10	20240102	15600	-33.33	20230206	9560	8.79	20230823	2.26	N	037070	500	100 억		148673	N	N	0	N	00	N
71	20240109	150428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-10	5	-0.10	175301280	16897	73.59	10420	10420	10350	13500	7280	10390	10374.70	0.74	0	1161	10490	10440	10390	10340	10290	10415	10315	100	3110	500	7270	10	1	20000000	2076	22.57	1.94	12	0.08	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10480	-0.95	20240103	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.26	N	037070	500	100 억		148673	N	N	0	N	00	N
72	20240109	140427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	0	3	0.00	151489180	14603	63.60	10420	10420	10350	13500	7280	10390	10373.84	0.74	0	875	10490	10440	10390	10340	10290	10415	10315	100	3110	500	7270	10	1	20000000	2078	22.59	1.94	12	0.07	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	10480	-0.86	20240103	9990	4.00	20240102	15600	-33.40	20230206	9560	8.68	20230823	2.26	N	037070	500	100 억		148673	N	N	0	N	00	N
73	20240109	130427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	-20	5	-0.19	104613110	10078	43.89	10420	10420	10370	13500	7280	10390	10380.34	0.74	0	542	10490	10440	10390	10340	10290	10415	10315	100	3110	500	7270	10	1	20000000	2074	22.54	1.94	12	0.05	460.00	5342.00	15600	20230206	-33.53	9560	20230823	8.47	10480	-1.05	20240103	9990	3.80	20240102	15600	-33.53	20230206	9560	8.47	20230823	2.26	N	037070	500	100 억		148673	N	N	0	N	00	N
74	20240109	120430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-10	5	-0.10	71320200	6868	29.91	10420	10420	10370	13500	7280	10390	10384.42	0.74	0	324	10490	10440	10390	10340	10290	10415	10315	100	3110	500	7270	10	1	20000000	2076	22.57	1.94	12	0.03	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10480	-0.95	20240103	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.26	N	037070	500	100 억		148673	N	N	0	N	00	N
75	20240109	110427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	10	2	0.10	61006490	5875	25.59	10420	10420	10370	13500	7280	10390	10384.08	0.74	0	274	10490	10440	10390	10340	10290	10415	10315	100	3110	500	7270	10	1	20000000	2080	22.61	1.95	12	0.03	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	10480	-0.76	20240103	9990	4.10	20240102	15600	-33.33	20230206	9560	8.79	20230823	2.26	N	037070	500	100 억		148673	N	N	0	N	00	N
76	20240109	100427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-10	5	-0.10	41652410	4011	17.47	10420	10420	10380	13500	7280	10390	10384.55	0.74	0	236	10490	10440	10390	10340	10290	10415	10315	100	3110	500	7270	10	1	20000000	2076	22.57	1.94	12	0.02	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10480	-0.95	20240103	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.26	N	037070	500	100 억		148673	N	N	0	N	00	N
77	20240109	090426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	30	2	0.29	229240	22	0.10	10420	10420	10420	13500	7280	10390	10420.00	0.74	0	15	10490	10440	10390	10340	10290	10415	10315	100	3110	500	7270	10	1	20000000	2084	22.65	1.95	12	0.00	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10480	-0.57	20240103	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.26	N	037070	500	100 억		148673	N	N	0	N	00	N
78	20240108	160426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	-30	5	-0.29	235993660	22721	45.11	10420	10440	10340	13540	7300	10420	10386.59	0.77	0	-5749	10593	10506	10393	10306	10193	10550	10350	100	3120	500	7290	10	1	20000000	2078	22.59	1.94	12	0.11	460.00	5342.00	15600	20230206	-33.40	9560	20230823	8.68	10480	-0.86	20240103	9990	4.00	20240102	15600	-33.40	20230206	9560	8.68	20230823	2.25	N	037070	500	100 억		154419	N	N	0	N	00	N
79	20240108	150427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	0	3	0.00	222946820	21466	42.62	10420	10440	10340	13540	7300	10420	10386.04	0.77	0	-5767	10593	10506	10393	10306	10193	10550	10350	100	3120	500	7290	10	1	20000000	2084	22.65	1.95	12	0.11	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10480	-0.57	20240103	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.25	N	037070	500	100 억		154419	N	N	0	N	00	N
80	20240108	140426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-10	5	-0.10	205605510	19800	39.31	10420	10440	10340	13540	7300	10420	10384.12	0.77	0	-5278	10593	10506	10393	10306	10193	10550	10350	100	3120	500	7290	10	1	20000000	2082	22.63	1.95	12	0.10	460.00	5342.00	15600	20230206	-33.27	9560	20230823	8.89	10480	-0.67	20240103	9990	4.20	20240102	15600	-33.27	20230206	9560	8.89	20230823	2.25	N	037070	500	100 억		154419	N	N	0	N	00	N
81	20240108	130426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	0	3	0.00	201080250	19365	38.45	10420	10440	10340	13540	7300	10420	10383.69	0.77	0	-5039	10593	10506	10393	10306	10193	10550	10350	100	3120	500	7290	10	1	20000000	2084	22.65	1.95	12	0.10	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10480	-0.57	20240103	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.25	N	037070	500	100 억		154419	N	N	0	N	00	N
82	20240108	120427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	-70	5	-0.67	150402900	14488	28.76	10420	10440	10350	13540	7300	10420	10381.21	0.77	0	-3176	10593	10506	10393	10306	10193	10550	10350	100	3120	500	7290	10	1	20000000	2070	22.50	1.94	12	0.07	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	10480	-1.24	20240103	9990	3.60	20240102	15600	-33.65	20230206	9560	8.26	20230823	2.25	N	037070	500	100 억		154419	N	N	0	N	00	N
83	20240108	110428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	0	3	0.00	85276550	8214	16.31	10420	10420	10350	13540	7300	10420	10381.85	0.77	0	-2363	10593	10506	10393	10306	10193	10550	10350	100	3120	500	7290	10	1	20000000	2084	22.65	1.95	12	0.04	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10480	-0.57	20240103	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.25	N	037070	500	100 억		154419	N	N	0	N	00	N
84	20240108	100428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-40	5	-0.38	47497430	4577	9.09	10420	10420	10350	13540	7300	10420	10377.42	0.77	0	-1982	10593	10506	10393	10306	10193	10550	10350	100	3120	500	7290	10	1	20000000	2076	22.57	1.94	12	0.02	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10480	-0.95	20240103	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.25	N	037070	500	100 억		154419	N	N	0	N	00	N
85	20240108	090426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-20	5	-0.19	1237920	119	0.24	10420	10420	10400	13540	7300	10420	10402.69	0.77	0	-100	10593	10506	10393	10306	10193	10550	10350	100	3120	500	7290	10	1	20000000	2080	22.61	1.95	12	0.00	460.00	5342.00	15600	20230206	-33.33	9560	20230823	8.79	10480	-0.76	20240103	9990	4.10	20240102	15600	-33.33	20230206	9560	8.79	20230823	2.25	N	037070	500	100 억		154419	N	N	0	N	00	N
86	20240105	160426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	80	2	0.77	523273120	50335	149.15	10350	10480	10280	13440	7240	10340	10395.62	0.75	0	4010	10520	10430	10290	10200	10060	10360	10130	100	3100	500	7230	10	1	20000000	2084	22.65	1.95	12	0.25	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10480	0.00	20240103	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.26	N	037070	500	100 억		150664	N	N	0	N	00	N
87	20240105	150426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	40	2	0.39	502392050	48324	143.19	10350	10480	10280	13440	7240	10340	10396.33	0.75	0	4261	10520	10430	10290	10200	10060	10360	10130	100	3100	500	7230	10	1	20000000	2076	22.57	1.94	12	0.24	460.00	5342.00	15600	20230206	-33.46	9560	20230823	8.58	10480	0.00	20240103	9990	3.90	20240102	15600	-33.46	20230206	9560	8.58	20230823	2.26	N	037070	500	100 억		150664	N	N	0	N	00	N
88	20240105	140424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	80	2	0.77	320687140	30768	91.17	10350	10480	10350	13440	7240	10340	10422.75	0.75	0	3178	10520	10430	10290	10200	10060	10360	10130	100	3100	500	7230	10	1	20000000	2084	22.65	1.95	12	0.15	460.00	5342.00	15600	20230206	-33.21	9560	20230823	9.00	10480	0.00	20240103	9990	4.30	20240102	15600	-33.21	20230206	9560	9.00	20230823	2.26	N	037070	500	100 억		150664	N	N	0	N	00	N
89	20240105	130426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	90	2	0.87	281380190	26997	79.99	10350	10480	10350	13440	7240	10340	10422.65	0.75	0	3178	10520	10430	10290	10200	10060	10360	10130	100	3100	500	7230	10	1	20000000	2086	22.67	1.95	12	0.13	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	10480	0.00	20240103	9990	4.40	20240102	15600	-33.14	20230206	9560	9.10	20230823	2.26	N	037070	500	100 억		150664	N	N	0	N	00	N
90	20240105	120426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	90	2	0.87	225867230	21679	64.24	10350	10480	10350	13440	7240	10340	10418.71	0.75	0	1319	10520	10430	10290	10200	10060	10360	10130	100	3100	500	7230	10	1	20000000	2086	22.67	1.95	12	0.11	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	10480	0.00	20240103	9990	4.40	20240102	15600	-33.14	20230206	9560	9.10	20230823	2.26	N	037070	500	100 억		150664	N	N	0	N	00	N
91	20240105	110424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	90	2	0.87	194435760	18663	55.30	10350	10480	10350	13440	7240	10340	10418.25	0.75	0	992	10520	10430	10290	10200	10060	10360	10130	100	3100	500	7230	10	1	20000000	2086	22.67	1.95	12	0.09	460.00	5342.00	15600	20230206	-33.14	9560	20230823	9.10	10480	0.00	20240103	9990	4.40	20240102	15600	-33.14	20230206	9560	9.10	20230823	2.26	N	037070	500	100 억		150664	N	N	0	N	00	N
92	20240105	100428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	100	2	0.97	166056390	15942	47.24	10350	10480	10350	13440	7240	10340	10416.28	0.75	0	46	10520	10430	10290	10200	10060	10360	10130	100	3100	500	7230	10	1	20000000	2088	22.70	1.95	12	0.08	460.00	5342.00	15600	20230206	-33.08	9560	20230823	9.21	10480	0.00	20240103	9990	4.50	20240102	15600	-33.08	20230206	9560	9.21	20230823	2.26	N	037070	500	100 억		150664	N	N	0	N	00	N
93	20240105	090425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	10	2	0.10	7541800	728	2.16	10350	10360	10350	13440	7240	10340	10359.62	0.75	0	-656	10520	10430	10290	10200	10060	10360	10130	100	3100	500	7230	10	1	20000000	2070	22.50	1.94	12	0.00	460.00	5342.00	15600	20230206	-33.65	9560	20230823	8.26	10480	-1.24	20240103	9990	3.60	20240102	15600	-33.65	20230206	9560	8.26	20230823	2.26	N	037070	500	100 억		150664	N	N	0	N	00	N
94	20240104	160423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	30	2	0.29	343789980	33550	73.47	10370	10380	10150	13400	7220	10310	10247.09	0.77	0	-3813	10683	10496	10293	10106	9903	10590	10200	100	3090	500	7210	10	1	20000000	2068	22.48	1.94	12	0.17	460.00	5342.00	15600	20230206	-33.72	9560	20230823	8.16	10480	-1.34	20240103	9990	3.50	20240102	15600	-33.72	20230206	9560	8.16	20230823	2.28	N	037070	500	100 억		154459	N	N	0	N	00	N
95	20240104	150424	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-20	5	-0.19	312282730	30490	66.77	10370	10380	10150	13400	7220	10310	10242.14	0.77	0	-3275	10683	10496	10293	10106	9903	10590	10200	100	3090	500	7210	10	1	20000000	2058	22.37	1.93	12	0.15	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	10480	-1.81	20240103	9990	3.00	20240102	15600	-34.04	20230206	9560	7.64	20230823	2.28	N	037070	500	100 억		154459	N	N	0	N	00	N
96	20240104	140425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	-60	5	-0.58	267327240	26106	57.17	10370	10380	10150	13400	7220	10310	10240.07	0.77	0	-2329	10683	10496	10293	10106	9903	10590	10200	100	3090	500	7210	10	1	20000000	2050	22.28	1.92	12	0.13	460.00	5342.00	15600	20230206	-34.29	9560	20230823	7.22	10480	-2.19	20240103	9990	2.60	20240102	15600	-34.29	20230206	9560	7.22	20230823	2.28	N	037070	500	100 억		154459	N	N	0	N	00	N
97	20240104	130425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-40	5	-0.39	234380970	22895	50.14	10370	10380	10150	13400	7220	10310	10237.21	0.77	0	-1968	10683	10496	10293	10106	9903	10590	10200	100	3090	500	7210	10	1	20000000	2054	22.33	1.92	12	0.11	460.00	5342.00	15600	20230206	-34.17	9560	20230823	7.43	10480	-2.00	20240103	9990	2.80	20240102	15600	-34.17	20230206	9560	7.43	20230823	2.28	N	037070	500	100 억		154459	N	N	0	N	00	N
98	20240104	120423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-20	5	-0.19	203723590	19905	43.59	10370	10380	10150	13400	7220	10310	10234.79	0.77	0	-1617	10683	10496	10293	10106	9903	10590	10200	100	3090	500	7210	10	1	20000000	2058	22.37	1.93	12	0.10	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	10480	-1.81	20240103	9990	3.00	20240102	15600	-34.04	20230206	9560	7.64	20230823	2.28	N	037070	500	100 억		154459	N	N	0	N	00	N
99	20240104	110423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	-60	5	-0.58	179915750	17582	38.50	10370	10380	10150	13400	7220	10310	10232.95	0.77	0	-1298	10683	10496	10293	10106	9903	10590	10200	100	3090	500	7210	10	1	20000000	2050	22.28	1.92	12	0.09	460.00	5342.00	15600	20230206	-34.29	9560	20230823	7.22	10480	-2.19	20240103	9990	2.60	20240102	15600	-34.29	20230206	9560	7.22	20230823	2.28	N	037070	500	100 억		154459	N	N	0	N	00	N
100	20240104	100423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-20	5	-0.19	144434150	14124	30.93	10370	10380	10150	13400	7220	10310	10226.15	0.77	0	-517	10683	10496	10293	10106	9903	10590	10200	100	3090	500	7210	10	1	20000000	2058	22.37	1.93	12	0.07	460.00	5342.00	15600	20230206	-34.04	9560	20230823	7.64	10480	-1.81	20240103	9990	3.00	20240102	15600	-34.04	20230206	9560	7.64	20230823	2.28	N	037070	500	100 억		154459	N	N	0	N	00	N
101	20240104	090425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	-50	5	-0.48	6254160	606	1.33	10370	10380	10250	13400	7220	10310	10320.40	0.77	0	71	10683	10496	10293	10106	9903	10590	10200	100	3090	500	7210	10	1	20000000	2052	22.30	1.92	12	0.00	460.00	5342.00	15600	20230206	-34.23	9560	20230823	7.32	10480	-2.10	20240103	9990	2.70	20240102	15600	-34.23	20230206	9560	7.32	20230823	2.28	N	037070	500	100 억		154459	N	N	0	N	00	N
102	20240103	160423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	150	2	1.48	467546160	45537	189.01	10110	10480	10090	13200	7120	10160	10267.39	0.73	0	7142	10340	10250	10120	10030	9900	10295	10075	100	3040	500	7110	10	1	20000000	2062	22.41	1.93	12	0.23	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	10480	-1.62	20240103	9990	3.20	20240102	15600	-33.91	20230206	9560	7.85	20230823	2.28	N	037070	500	100 억		146756	N	N	0	N	00	N
103	20240103	150422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	160	2	1.57	449911910	43826	181.91	10110	10480	10090	13200	7120	10160	10265.87	0.73	0	7435	10340	10250	10120	10030	9900	10295	10075	100	3040	500	7110	10	1	20000000	2064	22.43	1.93	12	0.22	460.00	5342.00	15600	20230206	-33.85	9560	20230823	7.95	10480	-1.53	20240103	9990	3.30	20240102	15600	-33.85	20230206	9560	7.95	20230823	2.28	N	037070	500	100 억		146756	N	N	0	N	00	N
104	20240103	140420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	150	2	1.48	428398350	41741	173.26	10110	10480	10090	13200	7120	10160	10263.26	0.73	0	7333	10340	10250	10120	10030	9900	10295	10075	100	3040	500	7110	10	1	20000000	2062	22.41	1.93	12	0.21	460.00	5342.00	15600	20230206	-33.91	9560	20230823	7.85	10480	-1.62	20240103	9990	3.20	20240102	15600	-33.91	20230206	9560	7.85	20230823	2.28	N	037070	500	100 억		146756	N	N	0	N	00	N
105	20240103	130422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	120	2	1.18	239107140	23469	97.41	10110	10290	10090	13200	7120	10160	10188.21	0.73	0	6491	10340	10250	10120	10030	9900	10295	10075	100	3040	500	7110	10	1	20000000	2056	22.35	1.92	12	0.12	460.00	5342.00	15600	20230206	-34.10	9560	20230823	7.53	10290	-0.10	20240103	9990	2.90	20240102	15600	-34.10	20230206	9560	7.53	20230823	2.28	N	037070	500	100 억		146756	N	N	0	N	00	N
106	20240103	120425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	80	2	0.79	206974400	20338	84.42	10110	10260	10090	13200	7120	10160	10176.73	0.73	0	5824	10340	10250	10120	10030	9900	10295	10075	100	3040	500	7110	10	1	20000000	2048	22.26	1.92	12	0.10	460.00	5342.00	15600	20230206	-34.36	9560	20230823	7.11	10260	-0.19	20240103	9990	2.50	20240102	15600	-34.36	20230206	9560	7.11	20230823	2.28	N	037070	500	100 억		146756	N	N	0	N	00	N
107	20240103	110422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	100	2	0.98	175638250	17272	71.69	10110	10260	10090	13200	7120	10160	10168.96	0.73	0	4540	10340	10250	10120	10030	9900	10295	10075	100	3040	500	7110	10	1	20000000	2052	22.30	1.92	12	0.09	460.00	5342.00	15600	20230206	-34.23	9560	20230823	7.32	10260	0.00	20240103	9990	2.70	20240102	15600	-34.23	20230206	9560	7.32	20230823	2.28	N	037070	500	100 억		146756	N	N	0	N	00	N
108	20240103	100421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	0	3	0.00	105502420	10395	43.15	10110	10220	10090	13200	7120	10160	10149.34	0.73	0	1642	10340	10250	10120	10030	9900	10295	10075	100	3040	500	7110	10	1	20000000	2032	22.09	1.90	12	0.05	460.00	5342.00	15600	20230206	-34.87	9560	20230823	6.28	10220	-0.59	20240103	9990	1.70	20240102	15600	-34.87	20230206	9560	6.28	20230823	2.28	N	037070	500	100 억		146756	N	N	0	N	00	N
109	20240103	090421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	-50	5	-0.49	14915540	1476	6.13	10110	10110	10090	13200	7120	10160	10105.31	0.73	0	544	10340	10250	10120	10030	9900	10295	10075	100	3040	500	7110	10	1	20000000	2022	21.98	1.89	12	0.01	460.00	5342.00	15600	20230206	-35.19	9560	20230823	5.75	10210	-0.98	20240102	9990	1.20	20240102	15600	-35.19	20230206	9560	5.75	20230823	2.28	N	037070	500	100 억		146756	N	N	0	N	00	N
110	20240102	160422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	130	2	1.30	237517190	23495	84.91	10030	10210	9990	13030	7030	10030	10109.26	0.69	0	8544	10190	10110	10040	9960	9890	10075	9925	100	3000	500	7020	10	1	20000000	2032	22.09	1.90	12	0.12	460.00	5342.00	15600	20230206	-34.87	9560	20230823	6.28	10210	-0.49	20240102	9990	1.70	20240102	15600	-34.87	20230206	9560	6.28	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
111	20240102	150421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	140	2	1.40	221846720	21951	79.33	10030	10210	9990	13030	7030	10030	10106.45	0.69	0	8144	10190	10110	10040	9960	9890	10075	9925	100	3000	500	7020	10	1	20000000	2034	22.11	1.90	12	0.11	460.00	5342.00	15600	20230206	-34.81	9560	20230823	6.38	10210	-0.39	20240102	9990	1.80	20240102	15600	-34.81	20230206	9560	6.38	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
112	20240102	140422	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	160	2	1.60	190914780	18902	68.31	10030	10210	9990	13030	7030	10030	10100.24	0.69	0	7264	10190	10110	10040	9960	9890	10075	9925	100	3000	500	7020	10	1	20000000	2038	22.15	1.91	12	0.09	460.00	5342.00	15600	20230206	-34.68	9560	20230823	6.59	10210	-0.20	20240102	9990	2.00	20240102	15600	-34.68	20230206	9560	6.59	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
113	20240102	130419	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	70	2	0.70	114418950	11374	41.11	10030	10180	9990	13030	7030	10030	10059.69	0.69	0	3663	10190	10110	10040	9960	9890	10075	9925	100	3000	500	7020	10	1	20000000	2020	21.96	1.89	12	0.06	460.00	5342.00	15600	20230206	-35.26	9560	20230823	5.65	10180	-0.79	20240102	9990	1.10	20240102	15600	-35.26	20230206	9560	5.65	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
114	20240102	120420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	50	2	0.50	97559940	9704	35.07	10030	10180	9990	13030	7030	10030	10053.58	0.69	0	3442	10190	10110	10040	9960	9890	10075	9925	100	3000	500	7020	10	1	20000000	2016	21.91	1.89	12	0.05	460.00	5342.00	15600	20230206	-35.38	9560	20230823	5.44	10180	-0.98	20240102	9990	0.90	20240102	15600	-35.38	20230206	9560	5.44	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
115	20240102	110419	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	40	2	0.40	70346840	7005	25.32	10030	10180	9990	13030	7030	10030	10042.38	0.69	0	1705	10190	10110	10040	9960	9890	10075	9925	100	3000	500	7020	10	1	20000000	2014	21.89	1.89	12	0.04	460.00	5342.00	15600	20230206	-35.45	9560	20230823	5.33	10180	-1.08	20240102	9990	0.80	20240102	15600	-35.45	20230206	9560	5.33	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
116	20240102	100415	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-40	5	-0.40	9888230	987	3.57	10030	10070	9990	13030	7030	10030	10018.47	0.69	0	-44	10190	10110	10040	9960	9890	10075	9925	100	3000	500	7020	10	1	20000000	1998	21.72	1.87	12	0.00	460.00	5342.00	15600	20230206	-35.96	9560	20230823	4.50	10070	-0.79	20240102	9990	0.00	20240102	15600	-35.96	20230206	9560	4.50	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N
117	20240102	090410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	0	3	0.00	0	0	0.00	0	0	0	13030	7030	10030	0.00	0.69	0	0	10190	10110	10040	9960	9890	10075	9925	100	3000	500	7020	10	1	20000000	2006	21.80	1.88	12	0.00	460.00	5342.00	15600	20230206	-35.71	9560	20230823	4.92	0	0.00	0	0	0.00	0	15600	-35.71	20230206	9560	4.92	20230823	2.28	N	037070	500	100 억		137442	N	N	0	N	00	N