KissMeData/273640/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	121102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14710	-10	5	-0.07	216948290	14850	24.63	14600	14740	14500	19130	10310	14720	14609.31	0.37	0	3914	15833	15276	14983	14426	14133	15130	14280	55	4410	500	10590	10	1	10966000	1613	12.67	2.71	12	0.14	1161.00	5419.00	25650	20230419	-42.65	12710	20231031	15.74	16160	-8.97	20240109	14500	1.45	20240123	25650	-42.65	20230419	12710	15.74	20231031	2.32	N	273640	500	54 억		40735	N	N	0	N	00	N
3	20240123	111057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14720	0	3	0.00	195419620	13385	22.20	14600	14730	14500	19130	10310	14720	14599.90	0.37	0	4024	15833	15276	14983	14426	14133	15130	14280	55	4410	500	10590	10	1	10966000	1614	12.68	2.72	12	0.12	1161.00	5419.00	25650	20230419	-42.61	12710	20231031	15.81	16160	-8.91	20240109	14500	1.52	20240123	25650	-42.61	20230419	12710	15.81	20231031	2.32	N	273640	500	54 억		40735	N	N	0	N	00	N
4	20240123	101058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14540	-180	5	-1.22	105624210	7252	12.03	14600	14720	14500	19130	10310	14720	14564.84	0.37	0	937	15833	15276	14983	14426	14133	15130	14280	55	4410	500	10590	10	1	10966000	1594	12.52	2.68	12	0.07	1161.00	5419.00	25650	20230419	-43.31	12710	20231031	14.40	16160	-10.02	20240109	14500	0.28	20240123	25650	-43.31	20230419	12710	14.40	20231031	2.32	N	273640	500	54 억		40735	N	N	0	N	00	N
5	20240123	091058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14670	-50	5	-0.34	26854920	1841	3.05	14600	14720	14530	19130	10310	14720	14587.14	0.37	0	-275	15833	15276	14983	14426	14133	15130	14280	55	4410	500	10590	10	1	10966000	1609	12.64	2.71	12	0.02	1161.00	5419.00	25650	20230419	-42.81	12710	20231031	15.42	16160	-9.22	20240109	14530	0.96	20240123	25650	-42.81	20230419	12710	15.42	20231031	2.32	N	273640	500	54 억		40735	N	N	0	N	00	N
6	20240119	161051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15220	110	2	0.73	329350600	21549	74.69	15110	15470	15110	19640	10580	15110	15283.83	0.44	0	2733	15603	15356	15033	14786	14463	15480	14910	55	4530	500	10870	10	1	10966000	1669	13.11	2.81	12	0.20	1161.00	5419.00	25650	20230419	-40.66	12710	20231031	19.75	16160	-5.82	20240109	14710	3.47	20240118	25650	-40.66	20230419	12710	19.75	20231031	2.38	N	273640	500	54 억		48091	N	N	0	N	00	N
7	20240119	151054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15160	50	2	0.33	324039640	21199	73.48	15110	15470	15110	19640	10580	15110	15285.61	0.44	0	2738	15603	15356	15033	14786	14463	15480	14910	55	4530	500	10870	10	1	10966000	1662	13.06	2.80	12	0.19	1161.00	5419.00	25650	20230419	-40.90	12710	20231031	19.28	16160	-6.19	20240109	14710	3.06	20240118	25650	-40.90	20230419	12710	19.28	20231031	2.38	N	273640	500	54 억		48091	N	N	0	N	00	N
8	20240119	141052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15250	140	2	0.93	291308410	19044	66.01	15110	15470	15110	19640	10580	15110	15296.60	0.44	0	3315	15603	15356	15033	14786	14463	15480	14910	55	4530	500	10870	10	1	10966000	1672	13.14	2.81	12	0.17	1161.00	5419.00	25650	20230419	-40.55	12710	20231031	19.98	16160	-5.63	20240109	14710	3.67	20240118	25650	-40.55	20230419	12710	19.98	20231031	2.38	N	273640	500	54 억		48091	N	N	0	N	00	N
9	20240119	131052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15240	130	2	0.86	255112650	16666	57.77	15110	15470	15110	19640	10580	15110	15307.37	0.44	0	4234	15603	15356	15033	14786	14463	15480	14910	55	4530	500	10870	10	1	10966000	1671	13.13	2.81	12	0.15	1161.00	5419.00	25650	20230419	-40.58	12710	20231031	19.91	16160	-5.69	20240109	14710	3.60	20240118	25650	-40.58	20230419	12710	19.91	20231031	2.38	N	273640	500	54 억		48091	N	N	0	N	00	N
10	20240119	121057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15330	220	2	1.46	188774630	12305	42.65	15110	15470	15110	19640	10580	15110	15341.29	0.44	0	3774	15603	15356	15033	14786	14463	15480	14910	55	4530	500	10870	10	1	10966000	1681	13.20	2.83	12	0.11	1161.00	5419.00	25650	20230419	-40.23	12710	20231031	20.61	16160	-5.14	20240109	14710	4.21	20240118	25650	-40.23	20230419	12710	20.61	20231031	2.38	N	273640	500	54 억		48091	N	N	0	N	00	N
11	20240119	111055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15470	360	2	2.38	135509190	8847	30.66	15110	15470	15110	19640	10580	15110	15316.97	0.44	0	4585	15603	15356	15033	14786	14463	15480	14910	55	4530	500	10870	10	1	10966000	1696	13.32	2.85	12	0.08	1161.00	5419.00	25650	20230419	-39.69	12710	20231031	21.72	16160	-4.27	20240109	14710	5.17	20240118	25650	-39.69	20230419	12710	21.72	20231031	2.38	N	273640	500	54 억		48091	N	N	0	N	00	N
12	20240119	101059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15370	260	2	1.72	79247180	5188	17.98	15110	15400	15110	19640	10580	15110	15275.09	0.44	0	3350	15603	15356	15033	14786	14463	15480	14910	55	4530	500	10870	10	1	10966000	1685	13.24	2.84	12	0.05	1161.00	5419.00	25650	20230419	-40.08	12710	20231031	20.93	16160	-4.89	20240109	14710	4.49	20240118	25650	-40.08	20230419	12710	20.93	20231031	2.38	N	273640	500	54 억		48091	N	N	0	N	00	N
13	20240119	091053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15150	40	2	0.26	12707880	837	2.90	15110	15400	15110	19640	10580	15110	15182.65	0.44	0	380	15603	15356	15033	14786	14463	15480	14910	55	4530	500	10870	10	1	10966000	1661	13.05	2.80	12	0.01	1161.00	5419.00	25650	20230419	-40.94	12710	20231031	19.20	16160	-6.25	20240109	14710	2.99	20240118	25650	-40.94	20230419	12710	19.20	20231031	2.38	N	273640	500	54 억		48091	N	N	0	N	00	N
14	20240118	161050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15110	210	2	1.41	432014840	28848	86.15	14760	15280	14710	19370	10430	14900	14975.49	0.43	0	1386	15580	15240	15060	14720	14540	15150	14630	55	4470	500	10720	10	1	10966000	1657	13.01	2.79	12	0.26	1161.00	5419.00	25650	20230419	-41.09	12710	20231031	18.88	16160	-6.50	20240109	14710	2.72	20240118	25650	-41.09	20230419	12710	18.88	20231031	2.39	N	273640	500	54 억		46705	N	N	0	N	00	N
15	20240118	151050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15040	140	2	0.94	424137390	28323	84.58	14760	15280	14710	19370	10430	14900	14975.02	0.43	0	1367	15580	15240	15060	14720	14540	15150	14630	55	4470	500	10720	10	1	10966000	1649	12.95	2.78	12	0.26	1161.00	5419.00	25650	20230419	-41.36	12710	20231031	18.33	16160	-6.93	20240109	14710	2.24	20240118	25650	-41.36	20230419	12710	18.33	20231031	2.39	N	273640	500	54 억		46705	N	N	0	N	00	N
16	20240118	141051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14910	10	2	0.07	218621960	14692	43.88	14760	15090	14710	19370	10430	14900	14880.34	0.43	0	509	15580	15240	15060	14720	14540	15150	14630	55	4470	500	10720	10	1	10966000	1635	12.84	2.75	12	0.13	1161.00	5419.00	25650	20230419	-41.87	12710	20231031	17.31	16160	-7.74	20240109	14710	1.36	20240118	25650	-41.87	20230419	12710	17.31	20231031	2.39	N	273640	500	54 억		46705	N	N	0	N	00	N
17	20240118	131049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14950	50	2	0.34	130635900	8769	26.19	14760	15090	14710	19370	10430	14900	14897.47	0.43	0	965	15580	15240	15060	14720	14540	15150	14630	55	4470	500	10720	10	1	10966000	1639	12.88	2.76	12	0.08	1161.00	5419.00	25650	20230419	-41.72	12710	20231031	17.62	16160	-7.49	20240109	14710	1.63	20240118	25650	-41.72	20230419	12710	17.62	20231031	2.39	N	273640	500	54 억		46705	N	N	0	N	00	N
18	20240118	121052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15000	100	2	0.67	119444660	8022	23.96	14760	15090	14710	19370	10430	14900	14889.64	0.43	0	1235	15580	15240	15060	14720	14540	15150	14630	55	4470	500	10720	10	1	10966000	1645	12.92	2.77	12	0.07	1161.00	5419.00	25650	20230419	-41.52	12710	20231031	18.02	16160	-7.18	20240109	14710	1.97	20240118	25650	-41.52	20230419	12710	18.02	20231031	2.39	N	273640	500	54 억		46705	N	N	0	N	00	N
19	20240118	111052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14980	80	2	0.54	109448830	7353	21.96	14760	15090	14710	19370	10430	14900	14884.92	0.43	0	1422	15580	15240	15060	14720	14540	15150	14630	55	4470	500	10720	10	1	10966000	1643	12.90	2.76	12	0.07	1161.00	5419.00	25650	20230419	-41.60	12710	20231031	17.86	16160	-7.30	20240109	14710	1.84	20240118	25650	-41.60	20230419	12710	17.86	20231031	2.39	N	273640	500	54 억		46705	N	N	0	N	00	N
20	20240118	101047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15050	150	2	1.01	91493830	6158	18.39	14760	15050	14710	19370	10430	14900	14857.72	0.43	0	1857	15580	15240	15060	14720	14540	15150	14630	55	4470	500	10720	10	1	10966000	1650	12.96	2.78	12	0.06	1161.00	5419.00	25650	20230419	-41.33	12710	20231031	18.41	16160	-6.87	20240109	14710	2.31	20240118	25650	-41.33	20230419	12710	18.41	20231031	2.39	N	273640	500	54 억		46705	N	N	0	N	00	N
21	20240118	091049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14840	-60	5	-0.40	37711520	2554	7.63	14760	15000	14710	19370	10430	14900	14765.67	0.43	0	406	15580	15240	15060	14720	14540	15150	14630	55	4470	500	10720	10	1	10966000	1627	12.78	2.74	12	0.02	1161.00	5419.00	25650	20230419	-42.14	12710	20231031	16.76	16160	-8.17	20240109	14710	0.88	20240118	25650	-42.14	20230419	12710	16.76	20231031	2.39	N	273640	500	54 억		46705	N	N	0	N	00	N
22	20240117	161047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	-490	5	-3.18	503891300	33464	160.79	15400	15400	14880	20000	10780	15390	15057.72	0.51	0	-8669	15930	15660	15480	15210	15030	15570	15120	55	4610	500	11080	10	1	10966000	1634	12.83	2.75	12	0.31	1161.00	5419.00	25650	20230419	-41.91	12710	20231031	17.23	16160	-7.80	20240109	14880	0.13	20240117	25650	-41.91	20230419	12710	17.23	20231031	2.38	N	273640	500	54 억		55587	N	N	0	N	00	N
23	20240117	151050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14950	-440	5	-2.86	473885150	31453	151.13	15400	15400	14880	20000	10780	15390	15066.45	0.51	0	-8570	15930	15660	15480	15210	15030	15570	15120	55	4610	500	11080	10	1	10966000	1639	12.88	2.76	12	0.29	1161.00	5419.00	25650	20230419	-41.72	12710	20231031	17.62	16160	-7.49	20240109	14880	0.47	20240117	25650	-41.72	20230419	12710	17.62	20231031	2.38	N	273640	500	54 억		55587	N	N	0	N	00	N
24	20240117	141047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14980	-410	5	-2.66	386319830	25595	122.98	15400	15400	14980	20000	10780	15390	15093.57	0.51	0	-7779	15930	15660	15480	15210	15030	15570	15120	55	4610	500	11080	10	1	10966000	1643	12.90	2.76	12	0.23	1161.00	5419.00	25650	20230419	-41.60	12710	20231031	17.86	16160	-7.30	20240109	14980	0.00	20240117	25650	-41.60	20230419	12710	17.86	20231031	2.38	N	273640	500	54 억		55587	N	N	0	N	00	N
25	20240117	131047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15050	-340	5	-2.21	279999670	18518	88.98	15400	15400	15030	20000	10780	15390	15120.41	0.51	0	-6411	15930	15660	15480	15210	15030	15570	15120	55	4610	500	11080	10	1	10966000	1650	12.96	2.78	12	0.17	1161.00	5419.00	25650	20230419	-41.33	12710	20231031	18.41	16160	-6.87	20240109	14990	0.40	20240102	25650	-41.33	20230419	12710	18.41	20231031	2.38	N	273640	500	54 억		55587	N	N	0	N	00	N
26	20240117	121049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15100	-290	5	-1.88	218327220	14426	69.32	15400	15400	15030	20000	10780	15390	15134.29	0.51	0	-5875	15930	15660	15480	15210	15030	15570	15120	55	4610	500	11080	10	1	10966000	1656	13.01	2.79	12	0.13	1161.00	5419.00	25650	20230419	-41.13	12710	20231031	18.80	16160	-6.56	20240109	14990	0.73	20240102	25650	-41.13	20230419	12710	18.80	20231031	2.38	N	273640	500	54 억		55587	N	N	0	N	00	N
27	20240117	111050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15150	-240	5	-1.56	170084720	11236	53.99	15400	15400	15030	20000	10780	15390	15137.48	0.51	0	-4987	15930	15660	15480	15210	15030	15570	15120	55	4610	500	11080	10	1	10966000	1661	13.05	2.80	12	0.10	1161.00	5419.00	25650	20230419	-40.94	12710	20231031	19.20	16160	-6.25	20240109	14990	1.07	20240102	25650	-40.94	20230419	12710	19.20	20231031	2.38	N	273640	500	54 억		55587	N	N	0	N	00	N
28	20240117	101047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15050	-340	5	-2.21	138309870	9134	43.89	15400	15400	15030	20000	10780	15390	15142.31	0.51	0	-4961	15930	15660	15480	15210	15030	15570	15120	55	4610	500	11080	10	1	10966000	1650	12.96	2.78	12	0.08	1161.00	5419.00	25650	20230419	-41.33	12710	20231031	18.41	16160	-6.87	20240109	14990	0.40	20240102	25650	-41.33	20230419	12710	18.41	20231031	2.38	N	273640	500	54 억		55587	N	N	0	N	00	N
29	20240117	091049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15280	-110	5	-0.71	6718440	437	2.10	15400	15400	15280	20000	10780	15390	15374.00	0.51	0	-123	15930	15660	15480	15210	15030	15570	15120	55	4610	500	11080	10	1	10966000	1676	13.16	2.82	12	0.00	1161.00	5419.00	25650	20230419	-40.43	12710	20231031	20.22	16160	-5.45	20240109	14990	1.93	20240102	25650	-40.43	20230419	12710	20.22	20231031	2.38	N	273640	500	54 억		55587	N	N	0	N	00	N
30	20240116	161045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15390	-260	5	-1.66	320249880	20619	74.51	15410	15750	15300	20300	10960	15650	15532.53	0.50	0	226	16243	15946	15523	15226	14803	15735	15015	55	4650	500	11260	10	1	10966000	1688	13.26	2.84	12	0.19	1161.00	5419.00	25650	20230419	-40.00	12710	20231031	21.09	16160	-4.76	20240109	14990	2.67	20240102	25650	-40.00	20230419	12710	21.09	20231031	2.42	N	273640	500	54 억		55211	N	N	0	N	00	N
31	20240116	151043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15470	-180	5	-1.15	280068960	18012	65.09	15410	15750	15300	20300	10960	15650	15549.02	0.50	0	-374	16243	15946	15523	15226	14803	15735	15015	55	4650	500	11260	10	1	10966000	1696	13.32	2.85	12	0.16	1161.00	5419.00	25650	20230419	-39.69	12710	20231031	21.72	16160	-4.27	20240109	14990	3.20	20240102	25650	-39.69	20230419	12710	21.72	20231031	2.42	N	273640	500	54 억		55211	N	N	0	N	00	N
32	20240116	141045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15590	-60	5	-0.38	207855010	13360	48.28	15410	15750	15300	20300	10960	15650	15558.01	0.50	0	-397	16243	15946	15523	15226	14803	15735	15015	55	4650	500	11260	10	1	10966000	1710	13.43	2.88	12	0.12	1161.00	5419.00	25650	20230419	-39.22	12710	20231031	22.66	16160	-3.53	20240109	14990	4.00	20240102	25650	-39.22	20230419	12710	22.66	20231031	2.42	N	273640	500	54 억		55211	N	N	0	N	00	N
33	20240116	131047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15650	0	3	0.00	163164560	10497	37.93	15410	15750	15300	20300	10960	15650	15543.92	0.50	0	-632	16243	15946	15523	15226	14803	15735	15015	55	4650	500	11260	10	1	10966000	1716	13.48	2.89	12	0.10	1161.00	5419.00	25650	20230419	-38.99	12710	20231031	23.13	16160	-3.16	20240109	14990	4.40	20240102	25650	-38.99	20230419	12710	23.13	20231031	2.42	N	273640	500	54 억		55211	N	N	0	N	00	N
34	20240116	121044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15680	30	2	0.19	134821010	8687	31.39	15410	15750	15300	20300	10960	15650	15519.86	0.50	0	-280	16243	15946	15523	15226	14803	15735	15015	55	4650	500	11260	10	1	10966000	1719	13.51	2.89	12	0.08	1161.00	5419.00	25650	20230419	-38.87	12710	20231031	23.37	16160	-2.97	20240109	14990	4.60	20240102	25650	-38.87	20230419	12710	23.37	20231031	2.42	N	273640	500	54 억		55211	N	N	0	N	00	N
35	20240116	111043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15620	-30	5	-0.19	101270850	6541	23.64	15410	15750	15300	20300	10960	15650	15482.47	0.50	0	84	16243	15946	15523	15226	14803	15735	15015	55	4650	500	11260	10	1	10966000	1713	13.45	2.88	12	0.06	1161.00	5419.00	25650	20230419	-39.10	12710	20231031	22.90	16160	-3.34	20240109	14990	4.20	20240102	25650	-39.10	20230419	12710	22.90	20231031	2.42	N	273640	500	54 억		55211	N	N	0	N	00	N
36	20240116	101043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15400	-250	5	-1.60	67302290	4340	15.68	15410	15750	15380	20300	10960	15650	15507.44	0.50	0	-446	16243	15946	15523	15226	14803	15735	15015	55	4650	500	11260	10	1	10966000	1689	13.26	2.84	12	0.04	1161.00	5419.00	25650	20230419	-39.96	12710	20231031	21.16	16160	-4.70	20240109	14990	2.74	20240102	25650	-39.96	20230419	12710	21.16	20231031	2.42	N	273640	500	54 억		55211	N	N	0	N	00	N
37	20240116	091041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15750	100	2	0.64	25028310	1613	5.83	15410	15750	15410	20300	10960	15650	15516.62	0.50	0	901	16243	15946	15523	15226	14803	15735	15015	55	4650	500	11260	10	1	10966000	1727	13.57	2.91	12	0.01	1161.00	5419.00	25650	20230419	-38.60	12710	20231031	23.92	16160	-2.54	20240109	14990	5.07	20240102	25650	-38.60	20230419	12710	23.92	20231031	2.42	N	273640	500	54 억		55211	N	N	0	N	00	N
38	20240115	161041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15650	-10	5	-0.06	431435330	27673	114.86	15660	15820	15100	20350	10970	15660	15590.48	0.52	0	-1963	16120	15890	15770	15540	15420	15830	15480	55	4690	500	11270	10	1	10966000	1716	13.48	2.89	12	0.25	1161.00	5419.00	25650	20230419	-38.99	12710	20231031	23.13	16160	-3.16	20240109	14990	4.40	20240102	25650	-38.99	20230419	12710	23.13	20231031	2.42	N	273640	500	54 억		56837	N	N	0	N	00	N
39	20240115	151042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15640	-20	5	-0.13	424611460	27237	113.05	15660	15820	15100	20350	10970	15660	15589.51	0.52	0	-1960	16120	15890	15770	15540	15420	15830	15480	55	4690	500	11270	10	1	10966000	1715	13.47	2.89	12	0.25	1161.00	5419.00	25650	20230419	-39.03	12710	20231031	23.05	16160	-3.22	20240109	14990	4.34	20240102	25650	-39.03	20230419	12710	23.05	20231031	2.42	N	273640	500	54 억		56837	N	N	0	N	00	N
40	20240115	141041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15790	130	2	0.83	349195640	22445	93.16	15660	15820	15100	20350	10970	15660	15557.83	0.52	0	1456	16120	15890	15770	15540	15420	15830	15480	55	4690	500	11270	10	1	10966000	1732	13.60	2.91	12	0.20	1161.00	5419.00	25650	20230419	-38.44	12710	20231031	24.23	16160	-2.29	20240109	14990	5.34	20240102	25650	-38.44	20230419	12710	24.23	20231031	2.42	N	273640	500	54 억		56837	N	N	0	N	00	N
41	20240115	131040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15770	110	2	0.70	286636490	18484	76.72	15660	15790	15100	20350	10970	15660	15507.27	0.52	0	1518	16120	15890	15770	15540	15420	15830	15480	55	4690	500	11270	10	1	10966000	1729	13.58	2.91	12	0.17	1161.00	5419.00	25650	20230419	-38.52	12710	20231031	24.08	16160	-2.41	20240109	14990	5.20	20240102	25650	-38.52	20230419	12710	24.08	20231031	2.42	N	273640	500	54 억		56837	N	N	0	N	00	N
42	20240115	121040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15710	50	2	0.32	231490960	14969	62.13	15660	15740	15100	20350	10970	15660	15464.68	0.52	0	180	16120	15890	15770	15540	15420	15830	15480	55	4690	500	11270	10	1	10966000	1723	13.53	2.90	12	0.14	1161.00	5419.00	25650	20230419	-38.75	12710	20231031	23.60	16160	-2.78	20240109	14990	4.80	20240102	25650	-38.75	20230419	12710	23.60	20231031	2.42	N	273640	500	54 억		56837	N	N	0	N	00	N
43	20240115	111041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15290	-370	5	-2.36	147665970	9597	39.83	15660	15680	15100	20350	10970	15660	15386.65	0.52	0	-783	16120	15890	15770	15540	15420	15830	15480	55	4690	500	11270	10	1	10966000	1677	13.17	2.82	12	0.09	1161.00	5419.00	25650	20230419	-40.39	12710	20231031	20.30	16160	-5.38	20240109	14990	2.00	20240102	25650	-40.39	20230419	12710	20.30	20231031	2.42	N	273640	500	54 억		56837	N	N	0	N	00	N
44	20240115	101036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15550	-110	5	-0.70	51908660	3350	13.91	15660	15680	15100	20350	10970	15660	15495.07	0.52	0	-159	16120	15890	15770	15540	15420	15830	15480	55	4690	500	11270	10	1	10966000	1705	13.39	2.87	12	0.03	1161.00	5419.00	25650	20230419	-39.38	12710	20231031	22.34	16160	-3.77	20240109	14990	3.74	20240102	25650	-39.38	20230419	12710	22.34	20231031	2.42	N	273640	500	54 억		56837	N	N	0	N	00	N
45	20240115	091039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15640	-20	5	-0.13	15709180	1020	4.23	15660	15680	15100	20350	10970	15660	15400.90	0.52	0	-11	16120	15890	15770	15540	15420	15830	15480	55	4690	500	11270	10	1	10966000	1715	13.47	2.89	12	0.01	1161.00	5419.00	25650	20230419	-39.03	12710	20231031	23.05	16160	-3.22	20240109	14990	4.34	20240102	25650	-39.03	20230419	12710	23.05	20231031	2.42	N	273640	500	54 억		56837	N	N	0	N	00	N
46	20240112	161051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15660	-200	5	-1.26	378467090	24053	113.47	16000	16000	15650	20600	11110	15860	15734.71	0.59	0	-8069	16113	15986	15873	15746	15633	16050	15810	55	4740	500	11410	10	1	10966000	1717	13.49	2.89	12	0.22	1161.00	5419.00	25650	20230419	-38.95	12710	20231031	23.21	16160	-3.09	20240109	14990	4.47	20240102	25650	-38.95	20230419	12710	23.21	20231031	2.42	N	273640	500	54 억		64909	N	N	0	N	00	N
47	20240112	151037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15670	-190	5	-1.20	361878220	22994	108.47	16000	16000	15650	20600	11110	15860	15737.94	0.59	0	-8037	16113	15986	15873	15746	15633	16050	15810	55	4740	500	11410	10	1	10966000	1718	13.50	2.89	12	0.21	1161.00	5419.00	25650	20230419	-38.91	12710	20231031	23.29	16160	-3.03	20240109	14990	4.54	20240102	25650	-38.91	20230419	12710	23.29	20231031	2.42	N	273640	500	54 억		64909	N	N	0	N	00	N
48	20240112	141037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15720	-140	5	-0.88	321518340	20422	96.34	16000	16000	15650	20600	11110	15860	15743.72	0.59	0	-7516	16113	15986	15873	15746	15633	16050	15810	55	4740	500	11410	10	1	10966000	1724	13.54	2.90	12	0.19	1161.00	5419.00	25650	20230419	-38.71	12710	20231031	23.68	16160	-2.72	20240109	14990	4.87	20240102	25650	-38.71	20230419	12710	23.68	20231031	2.42	N	273640	500	54 억		64909	N	N	0	N	00	N
49	20240112	131032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15720	-140	5	-0.88	280927400	17837	84.14	16000	16000	15650	20600	11110	15860	15749.70	0.59	0	-6863	16113	15986	15873	15746	15633	16050	15810	55	4740	500	11410	10	1	10966000	1724	13.54	2.90	12	0.16	1161.00	5419.00	25650	20230419	-38.71	12710	20231031	23.68	16160	-2.72	20240109	14990	4.87	20240102	25650	-38.71	20230419	12710	23.68	20231031	2.42	N	273640	500	54 억		64909	N	N	0	N	00	N
50	20240112	121036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15750	-110	5	-0.69	225428610	14314	67.53	16000	16000	15650	20600	11110	15860	15748.82	0.59	0	-7012	16113	15986	15873	15746	15633	16050	15810	55	4740	500	11410	10	1	10966000	1727	13.57	2.91	12	0.13	1161.00	5419.00	25650	20230419	-38.60	12710	20231031	23.92	16160	-2.54	20240109	14990	5.07	20240102	25650	-38.60	20230419	12710	23.92	20231031	2.42	N	273640	500	54 억		64909	N	N	0	N	00	N
51	20240112	111032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15690	-170	5	-1.07	184083690	11685	55.12	16000	16000	15650	20600	11110	15860	15753.85	0.59	0	-6990	16113	15986	15873	15746	15633	16050	15810	55	4740	500	11410	10	1	10966000	1721	13.51	2.90	12	0.11	1161.00	5419.00	25650	20230419	-38.83	12710	20231031	23.45	16160	-2.91	20240109	14990	4.67	20240102	25650	-38.83	20230419	12710	23.45	20231031	2.42	N	273640	500	54 억		64909	N	N	0	N	00	N
52	20240112	101032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15800	-60	5	-0.38	119623430	7578	35.75	16000	16000	15650	20600	11110	15860	15785.62	0.59	0	-5254	16113	15986	15873	15746	15633	16050	15810	55	4740	500	11410	10	1	10966000	1733	13.61	2.92	12	0.07	1161.00	5419.00	25650	20230419	-38.40	12710	20231031	24.31	16160	-2.23	20240109	14990	5.40	20240102	25650	-38.40	20230419	12710	24.31	20231031	2.42	N	273640	500	54 억		64909	N	N	0	N	00	N
53	20240112	091035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15800	-60	5	-0.38	28596210	1804	8.51	16000	16000	15800	20600	11110	15860	15851.56	0.59	0	-1228	16113	15986	15873	15746	15633	16050	15810	55	4740	500	11410	10	1	10966000	1733	13.61	2.92	12	0.02	1161.00	5419.00	25650	20230419	-38.40	12710	20231031	24.31	16160	-2.23	20240109	14990	5.40	20240102	25650	-38.40	20230419	12710	24.31	20231031	2.42	N	273640	500	54 억		64909	N	N	0	N	00	N
54	20240111	161027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15860	10	2	0.06	335470880	21114	80.25	15850	16000	15760	20600	11100	15850	15888.59	0.58	0	1089	16270	16060	15950	15740	15630	16005	15685	55	4750	500	11410	10	1	10966000	1739	13.66	2.93	12	0.19	1161.00	5419.00	25650	20230419	-38.17	12710	20231031	24.78	16160	-1.86	20240109	14990	5.80	20240102	25650	-38.17	20230419	12710	24.78	20231031	2.44	N	273640	500	54 억		63820	N	N	0	N	00	N
55	20240111	151034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15860	10	2	0.06	309856880	19499	74.11	15850	16000	15760	20600	11100	15850	15890.91	0.58	0	1210	16270	16060	15950	15740	15630	16005	15685	55	4750	500	11410	10	1	10966000	1739	13.66	2.93	12	0.18	1161.00	5419.00	25650	20230419	-38.17	12710	20231031	24.78	16160	-1.86	20240109	14990	5.80	20240102	25650	-38.17	20230419	12710	24.78	20231031	2.44	N	273640	500	54 억		63820	N	N	0	N	00	N
56	20240111	141030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15880	30	2	0.19	256077500	16114	61.24	15850	16000	15760	20600	11100	15850	15891.62	0.58	0	1187	16270	16060	15950	15740	15630	16005	15685	55	4750	500	11410	10	1	10966000	1741	13.68	2.93	12	0.15	1161.00	5419.00	25650	20230419	-38.09	12710	20231031	24.94	16160	-1.73	20240109	14990	5.94	20240102	25650	-38.09	20230419	12710	24.94	20231031	2.44	N	273640	500	54 억		63820	N	N	0	N	00	N
57	20240111	131028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15940	90	2	0.57	212714540	13387	50.88	15850	16000	15760	20600	11100	15850	15889.63	0.58	0	2006	16270	16060	15950	15740	15630	16005	15685	55	4750	500	11410	10	1	10966000	1748	13.73	2.94	12	0.12	1161.00	5419.00	25650	20230419	-37.86	12710	20231031	25.41	16160	-1.36	20240109	14990	6.34	20240102	25650	-37.86	20230419	12710	25.41	20231031	2.44	N	273640	500	54 억		63820	N	N	0	N	00	N
58	20240111	121029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15990	140	2	0.88	161609580	10188	38.72	15850	15990	15760	20600	11100	15850	15862.74	0.58	0	2822	16270	16060	15950	15740	15630	16005	15685	55	4750	500	11410	10	1	10966000	1753	13.77	2.95	12	0.09	1161.00	5419.00	25650	20230419	-37.66	12710	20231031	25.81	16160	-1.05	20240109	14990	6.67	20240102	25650	-37.66	20230419	12710	25.81	20231031	2.44	N	273640	500	54 억		63820	N	N	0	N	00	N
59	20240111	111030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15830	-20	5	-0.13	88490020	5587	21.23	15850	15970	15760	20600	11100	15850	15838.56	0.58	0	51	16270	16060	15950	15740	15630	16005	15685	55	4750	500	11410	10	1	10966000	1736	13.63	2.92	12	0.05	1161.00	5419.00	25650	20230419	-38.28	12710	20231031	24.55	16160	-2.04	20240109	14990	5.60	20240102	25650	-38.28	20230419	12710	24.55	20231031	2.44	N	273640	500	54 억		63820	N	N	0	N	00	N
60	20240111	101029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15890	40	2	0.25	40180500	2534	9.63	15850	15970	15780	20600	11100	15850	15856.55	0.58	0	503	16270	16060	15950	15740	15630	16005	15685	55	4750	500	11410	10	1	10966000	1742	13.69	2.93	12	0.02	1161.00	5419.00	25650	20230419	-38.05	12710	20231031	25.02	16160	-1.67	20240109	14990	6.00	20240102	25650	-38.05	20230419	12710	25.02	20231031	2.44	N	273640	500	54 억		63820	N	N	0	N	00	N
61	20240111	091030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15830	-20	5	-0.13	14660850	925	3.52	15850	15850	15830	20600	11100	15850	15849.57	0.58	0	156	16270	16060	15950	15740	15630	16005	15685	55	4750	500	11410	10	1	10966000	1736	13.63	2.92	12	0.01	1161.00	5419.00	25650	20230419	-38.28	12710	20231031	24.55	16160	-2.04	20240109	14990	5.60	20240102	25650	-38.28	20230419	12710	24.55	20231031	2.44	N	273640	500	54 억		63820	N	N	0	N	00	N
62	20240110	161025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15850	-180	5	-1.12	420819040	26305	70.98	16050	16160	15840	20800	11230	16030	15997.68	0.70	0	-12457	16463	16246	15943	15726	15423	16355	15835	55	4770	500	11540	10	1	10966000	1738	13.65	2.92	12	0.24	1161.00	5419.00	25650	20230419	-38.21	12710	20231031	24.70	16160	0.00	20240109	14990	5.74	20240102	25650	-38.21	20230419	12710	24.70	20231031	2.52	N	273640	500	54 억		76275	N	N	0	N	00	N
63	20240110	151029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15870	-160	5	-1.00	411889390	25742	69.46	16050	16160	15840	20800	11230	16030	16000.68	0.70	0	-12098	16463	16246	15943	15726	15423	16355	15835	55	4770	500	11540	10	1	10966000	1740	13.67	2.93	12	0.23	1161.00	5419.00	25650	20230419	-38.13	12710	20231031	24.86	16160	0.00	20240109	14990	5.87	20240102	25650	-38.13	20230419	12710	24.86	20231031	2.52	N	273640	500	54 억		76275	N	N	0	N	00	N
64	20240110	141030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15930	-100	5	-0.62	357914790	22345	60.30	16050	16160	15880	20800	11230	16030	16017.67	0.70	0	-9620	16463	16246	15943	15726	15423	16355	15835	55	4770	500	11540	10	1	10966000	1747	13.72	2.94	12	0.20	1161.00	5419.00	25650	20230419	-37.89	12710	20231031	25.33	16160	0.00	20240109	14990	6.27	20240102	25650	-37.89	20230419	12710	25.33	20231031	2.52	N	273640	500	54 억		76275	N	N	0	N	00	N
65	20240110	131026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15920	-110	5	-0.69	274777610	17134	46.23	16050	16160	15880	20800	11230	16030	16036.98	0.70	0	-7879	16463	16246	15943	15726	15423	16355	15835	55	4770	500	11540	10	1	10966000	1746	13.71	2.94	12	0.16	1161.00	5419.00	25650	20230419	-37.93	12710	20231031	25.26	16160	0.00	20240109	14990	6.20	20240102	25650	-37.93	20230419	12710	25.26	20231031	2.52	N	273640	500	54 억		76275	N	N	0	N	00	N
66	20240110	121029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15990	-40	5	-0.25	211839380	13191	35.59	16050	16160	15880	20800	11230	16030	16059.39	0.70	0	-5763	16463	16246	15943	15726	15423	16355	15835	55	4770	500	11540	10	1	10966000	1753	13.77	2.95	12	0.12	1161.00	5419.00	25650	20230419	-37.66	12710	20231031	25.81	16160	0.00	20240109	14990	6.67	20240102	25650	-37.66	20230419	12710	25.81	20231031	2.52	N	273640	500	54 억		76275	N	N	0	N	00	N
67	20240110	111028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16020	-10	5	-0.06	177769280	11064	29.86	16050	16160	15880	20800	11230	16030	16067.36	0.70	0	-5672	16463	16246	15943	15726	15423	16355	15835	55	4770	500	11540	10	1	10966000	1757	13.80	2.96	12	0.10	1161.00	5419.00	25650	20230419	-37.54	12710	20231031	26.04	16160	0.00	20240109	14990	6.87	20240102	25650	-37.54	20230419	12710	26.04	20231031	2.52	N	273640	500	54 억		76275	N	N	0	N	00	N
68	20240110	101026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16060	30	2	0.19	153675020	9555	25.78	16050	16160	15880	20800	11230	16030	16083.20	0.70	0	-4804	16463	16246	15943	15726	15423	16355	15835	55	4770	500	11540	10	1	10966000	1761	13.83	2.96	12	0.09	1161.00	5419.00	25650	20230419	-37.39	12710	20231031	26.36	16160	0.00	20240109	14990	7.14	20240102	25650	-37.39	20230419	12710	26.36	20231031	2.52	N	273640	500	54 억		76275	N	N	0	N	00	N
69	20240110	091026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16120	90	2	0.56	22636810	1408	3.80	16050	16120	15990	20800	11230	16030	16077.28	0.70	0	-296	16463	16246	15943	15726	15423	16355	15835	55	4770	500	11540	10	1	10966000	1768	13.88	2.97	12	0.01	1161.00	5419.00	25650	20230419	-37.15	12710	20231031	26.83	16160	-0.25	20240109	14990	7.54	20240102	25650	-37.15	20230419	12710	26.83	20231031	2.52	N	273640	500	54 억		76275	N	N	0	N	00	N
70	20240109	161023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16030	300	2	1.91	590097280	37049	110.77	15730	16160	15640	20400	11020	15730	15927.47	0.66	0	3027	16303	16016	15713	15426	15123	15865	15275	55	4670	500	11320	10	1	10966000	1758	13.81	2.96	12	0.34	1161.00	5419.00	25650	20230419	-37.50	12710	20231031	26.12	16160	-0.80	20240109	14990	6.94	20240102	25650	-37.50	20230419	12710	26.12	20231031	2.50	N	273640	500	54 억		72844	N	N	0	N	00	N
71	20240109	151026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16010	280	2	1.78	576680840	36211	108.26	15730	16160	15640	20400	11020	15730	15925.57	0.66	0	3227	16303	16016	15713	15426	15123	15865	15275	55	4670	500	11320	10	1	10966000	1756	13.79	2.95	12	0.33	1161.00	5419.00	25650	20230419	-37.58	12710	20231031	25.96	16160	-0.93	20240109	14990	6.80	20240102	25650	-37.58	20230419	12710	25.96	20231031	2.50	N	273640	500	54 억		72844	N	N	0	N	00	N
72	20240109	141024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16090	360	2	2.29	456444120	28709	85.83	15730	16160	15640	20400	11020	15730	15898.99	0.66	0	4908	16303	16016	15713	15426	15123	15865	15275	55	4670	500	11320	10	1	10966000	1764	13.86	2.97	12	0.26	1161.00	5419.00	25650	20230419	-37.27	12710	20231031	26.59	16160	-0.43	20240109	14990	7.34	20240102	25650	-37.27	20230419	12710	26.59	20231031	2.50	N	273640	500	54 억		72844	N	N	0	N	00	N
73	20240109	131024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16150	420	2	2.67	421241030	26520	79.29	15730	16160	15640	20400	11020	15730	15883.90	0.66	0	5182	16303	16016	15713	15426	15123	15865	15275	55	4670	500	11320	10	1	10966000	1771	13.91	2.98	12	0.24	1161.00	5419.00	25650	20230419	-37.04	12710	20231031	27.07	16160	-0.06	20240109	14990	7.74	20240102	25650	-37.04	20230419	12710	27.07	20231031	2.50	N	273640	500	54 억		72844	N	N	0	N	00	N
74	20240109	121033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16010	280	2	1.78	251068080	15906	47.55	15730	16020	15640	20400	11020	15730	15784.49	0.66	0	2522	16303	16016	15713	15426	15123	15865	15275	55	4670	500	11320	10	1	10966000	1756	13.79	2.95	12	0.15	1161.00	5419.00	25650	20230419	-37.58	12710	20231031	25.96	16020	-0.06	20240109	14990	6.80	20240102	25650	-37.58	20230419	12710	25.96	20231031	2.50	N	273640	500	54 억		72844	N	N	0	N	00	N
75	20240109	111028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15700	-30	5	-0.19	138108300	8795	26.29	15730	15890	15640	20400	11020	15730	15703.05	0.66	0	-2737	16303	16016	15713	15426	15123	15865	15275	55	4670	500	11320	10	1	10966000	1722	13.52	2.90	12	0.08	1161.00	5419.00	25650	20230419	-38.79	12710	20231031	23.52	16000	-1.88	20240108	14990	4.74	20240102	25650	-38.79	20230419	12710	23.52	20231031	2.50	N	273640	500	54 억		72844	N	N	0	N	00	N
76	20240109	101025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15730	0	3	0.00	48705820	3095	9.25	15730	15890	15680	20400	11020	15730	15736.94	0.66	0	-999	16303	16016	15713	15426	15123	15865	15275	55	4670	500	11320	10	1	10966000	1725	13.55	2.90	12	0.03	1161.00	5419.00	25650	20230419	-38.67	12710	20231031	23.76	16000	-1.69	20240108	14990	4.94	20240102	25650	-38.67	20230419	12710	23.76	20231031	2.50	N	273640	500	54 억		72844	N	N	0	N	00	N
77	20240109	091026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15750	20	2	0.13	7317120	463	1.38	15730	15890	15730	20400	11020	15730	15803.71	0.66	0	-11	16303	16016	15713	15426	15123	15865	15275	55	4670	500	11320	10	1	10966000	1727	13.57	2.91	12	0.00	1161.00	5419.00	25650	20230419	-38.60	12710	20231031	23.92	16000	-1.56	20240108	14990	5.07	20240102	25650	-38.60	20230419	12710	23.92	20231031	2.50	N	273640	500	54 억		72844	N	N	0	N	00	N
78	20240108	161023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15730	-130	5	-0.82	524816920	33342	139.91	15860	16000	15410	20600	11110	15860	15740.45	0.58	0	8073	16120	15990	15860	15730	15600	16055	15795	55	4740	500	11410	10	1	10966000	1725	13.55	2.90	12	0.30	1161.00	5419.00	25650	20230419	-38.67	12710	20231031	23.76	16000	-1.69	20240108	14990	4.94	20240102	25650	-38.67	20230419	12710	23.76	20231031	2.55	N	273640	500	54 억		63985	N	N	0	N	00	N
79	20240108	151024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15760	-100	5	-0.63	502786640	31942	134.04	15860	16000	15410	20600	11110	15860	15740.61	0.58	0	8128	16120	15990	15860	15730	15600	16055	15795	55	4740	500	11410	10	1	10966000	1728	13.57	2.91	12	0.29	1161.00	5419.00	25650	20230419	-38.56	12710	20231031	24.00	16000	-1.50	20240108	14990	5.14	20240102	25650	-38.56	20230419	12710	24.00	20231031	2.55	N	273640	500	54 억		63985	N	N	0	N	00	N
80	20240108	141023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15740	-120	5	-0.76	309508380	19695	82.64	15860	16000	15410	20600	11110	15860	15715.07	0.58	0	666	16120	15990	15860	15730	15600	16055	15795	55	4740	500	11410	10	1	10966000	1726	13.56	2.90	12	0.18	1161.00	5419.00	25650	20230419	-38.64	12710	20231031	23.84	16000	-1.62	20240108	14990	5.00	20240102	25650	-38.64	20230419	12710	23.84	20231031	2.55	N	273640	500	54 억		63985	N	N	0	N	00	N
81	20240108	131023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15770	-90	5	-0.57	264337980	16824	70.60	15860	16000	15410	20600	11110	15860	15711.96	0.58	0	829	16120	15990	15860	15730	15600	16055	15795	55	4740	500	11410	10	1	10966000	1729	13.58	2.91	12	0.15	1161.00	5419.00	25650	20230419	-38.52	12710	20231031	24.08	16000	-1.44	20240108	14990	5.20	20240102	25650	-38.52	20230419	12710	24.08	20231031	2.55	N	273640	500	54 억		63985	N	N	0	N	00	N
82	20240108	121024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15850	-10	5	-0.06	211515730	13479	56.56	15860	16000	15410	20600	11110	15860	15692.24	0.58	0	1313	16120	15990	15860	15730	15600	16055	15795	55	4740	500	11410	10	1	10966000	1738	13.65	2.92	12	0.12	1161.00	5419.00	25650	20230419	-38.21	12710	20231031	24.70	16000	-0.94	20240108	14990	5.74	20240102	25650	-38.21	20230419	12710	24.70	20231031	2.55	N	273640	500	54 억		63985	N	N	0	N	00	N
83	20240108	111025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15730	-130	5	-0.82	185267860	11815	49.58	15860	16000	15410	20600	11110	15860	15680.73	0.58	0	1218	16120	15990	15860	15730	15600	16055	15795	55	4740	500	11410	10	1	10966000	1725	13.55	2.90	12	0.11	1161.00	5419.00	25650	20230419	-38.67	12710	20231031	23.76	16000	-1.69	20240108	14990	4.94	20240102	25650	-38.67	20230419	12710	23.76	20231031	2.55	N	273640	500	54 억		63985	N	N	0	N	00	N
84	20240108	101025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15690	-170	5	-1.07	83122530	5297	22.23	15860	16000	15410	20600	11110	15860	15692.38	0.58	0	-786	16120	15990	15860	15730	15600	16055	15795	55	4740	500	11410	10	1	10966000	1721	13.51	2.90	12	0.05	1161.00	5419.00	25650	20230419	-38.83	12710	20231031	23.45	16000	-1.94	20240108	14990	4.67	20240102	25650	-38.83	20230419	12710	23.45	20231031	2.55	N	273640	500	54 억		63985	N	N	0	N	00	N
85	20240108	091022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15740	-120	5	-0.76	19270860	1219	5.12	15860	16000	15740	20600	11110	15860	15808.74	0.58	0	-1047	16120	15990	15860	15730	15600	16055	15795	55	4740	500	11410	10	1	10966000	1726	13.56	2.90	12	0.01	1161.00	5419.00	25650	20230419	-38.64	12710	20231031	23.84	16000	-1.62	20240108	14990	5.00	20240102	25650	-38.64	20230419	12710	23.84	20231031	2.55	N	273640	500	54 억		63985	N	N	0	N	00	N
86	20240105	161022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15860	10	2	0.06	378683180	23819	85.82	15850	15990	15730	20600	11100	15850	15898.37	0.63	0	-4918	16076	15962	15846	15732	15616	15905	15675	55	4750	500	11410	10	1	10966000	1739	13.66	2.93	12	0.22	1161.00	5419.00	25650	20230419	-38.17	12710	20231031	24.78	15990	-0.81	20240105	14990	5.80	20240102	25650	-38.17	20230419	12710	24.78	20231031	2.56	N	273640	500	54 억		69253	N	N	0	N	00	N
87	20240105	151023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15850	0	3	0.00	373719830	23506	84.70	15850	15990	15730	20600	11100	15850	15898.91	0.63	0	-4794	16076	15962	15846	15732	15616	15905	15675	55	4750	500	11410	10	1	10966000	1738	13.65	2.92	12	0.21	1161.00	5419.00	25650	20230419	-38.21	12710	20231031	24.70	15990	-0.88	20240105	14990	5.74	20240102	25650	-38.21	20230419	12710	24.70	20231031	2.56	N	273640	500	54 억		69253	N	N	0	N	00	N
88	20240105	141020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15880	30	2	0.19	317543880	19967	71.95	15850	15990	15730	20600	11100	15850	15903.43	0.63	0	-2385	16076	15962	15846	15732	15616	15905	15675	55	4750	500	11410	10	1	10966000	1741	13.68	2.93	12	0.18	1161.00	5419.00	25650	20230419	-38.09	12710	20231031	24.94	15990	-0.69	20240105	14990	5.94	20240102	25650	-38.09	20230419	12710	24.94	20231031	2.56	N	273640	500	54 억		69253	N	N	0	N	00	N
89	20240105	131022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15930	80	2	0.50	271046310	17048	61.43	15850	15990	15730	20600	11100	15850	15899.01	0.63	0	-920	16076	15962	15846	15732	15616	15905	15675	55	4750	500	11410	10	1	10966000	1747	13.72	2.94	12	0.16	1161.00	5419.00	25650	20230419	-37.89	12710	20231031	25.33	15990	-0.38	20240105	14990	6.27	20240102	25650	-37.89	20230419	12710	25.33	20231031	2.56	N	273640	500	54 억		69253	N	N	0	N	00	N
90	20240105	121022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15920	70	2	0.44	230859930	14526	52.34	15850	15990	15730	20600	11100	15850	15892.88	0.63	0	-39	16076	15962	15846	15732	15616	15905	15675	55	4750	500	11410	10	1	10966000	1746	13.71	2.94	12	0.13	1161.00	5419.00	25650	20230419	-37.93	12710	20231031	25.26	15990	-0.44	20240105	14990	6.20	20240102	25650	-37.93	20230419	12710	25.26	20231031	2.56	N	273640	500	54 억		69253	N	N	0	N	00	N
91	20240105	111019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15900	50	2	0.32	197685140	12438	44.82	15850	15990	15730	20600	11100	15850	15893.64	0.63	0	388	16076	15962	15846	15732	15616	15905	15675	55	4750	500	11410	10	1	10966000	1744	13.70	2.93	12	0.11	1161.00	5419.00	25650	20230419	-38.01	12710	20231031	25.10	15990	-0.56	20240105	14990	6.07	20240102	25650	-38.01	20230419	12710	25.10	20231031	2.56	N	273640	500	54 억		69253	N	N	0	N	00	N
92	20240105	101023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15730	-120	5	-0.76	167157790	10511	37.87	15850	15990	15730	20600	11100	15850	15903.13	0.63	0	1242	16076	15962	15846	15732	15616	15905	15675	55	4750	500	11410	10	1	10966000	1725	13.55	2.90	12	0.10	1161.00	5419.00	25650	20230419	-38.67	12710	20231031	23.76	15990	-1.63	20240105	14990	4.94	20240102	25650	-38.67	20230419	12710	23.76	20231031	2.56	N	273640	500	54 억		69253	N	N	0	N	00	N
93	20240105	091020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15900	50	2	0.32	12799280	807	2.91	15850	15900	15810	20600	11100	15850	15860.32	0.63	0	-616	16076	15962	15846	15732	15616	15905	15675	55	4750	500	11410	10	1	10966000	1744	13.70	2.93	12	0.01	1161.00	5419.00	25650	20230419	-38.01	12710	20231031	25.10	15960	-0.38	20240104	14990	6.07	20240102	25650	-38.01	20230419	12710	25.10	20231031	2.56	N	273640	500	54 억		69253	N	N	0	N	00	N
94	20240104	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15850	-10	5	-0.06	441057970	27753	93.94	15860	15960	15730	20600	11110	15860	15892.26	0.68	0	-5302	16273	16066	15653	15446	15033	16170	15550	55	4740	500	11410	10	1	10966000	1738	13.65	2.92	12	0.25	1161.00	5419.00	25650	20230419	-38.21	12710	20231031	24.70	15960	-0.69	20240104	14990	5.74	20240102	25650	-38.21	20230419	12710	24.70	20231031	2.55	N	273640	500	54 억		74557	N	N	0	N	00	N
95	20240104	151019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15800	-60	5	-0.38	436672900	27476	93.00	15860	15960	15730	20600	11110	15860	15892.88	0.68	0	-5251	16273	16066	15653	15446	15033	16170	15550	55	4740	500	11410	10	1	10966000	1733	13.61	2.92	12	0.25	1161.00	5419.00	25650	20230419	-38.40	12710	20231031	24.31	15960	-1.00	20240104	14990	5.40	20240102	25650	-38.40	20230419	12710	24.31	20231031	2.55	N	273640	500	54 억		74557	N	N	0	N	00	N
96	20240104	141020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15920	60	2	0.38	334568100	21063	71.29	15860	15950	15730	20600	11110	15860	15884.16	0.68	0	-3242	16273	16066	15653	15446	15033	16170	15550	55	4740	500	11410	10	1	10966000	1746	13.71	2.94	12	0.19	1161.00	5419.00	25650	20230419	-37.93	12710	20231031	25.26	15950	-0.19	20240104	14990	6.20	20240102	25650	-37.93	20230419	12710	25.26	20231031	2.55	N	273640	500	54 억		74557	N	N	0	N	00	N
97	20240104	131019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15950	90	2	0.57	296378530	18665	63.18	15860	15950	15730	20600	11110	15860	15878.84	0.68	0	-2660	16273	16066	15653	15446	15033	16170	15550	55	4740	500	11410	10	1	10966000	1749	13.74	2.94	12	0.17	1161.00	5419.00	25650	20230419	-37.82	12710	20231031	25.49	15950	0.00	20240104	14990	6.40	20240102	25650	-37.82	20230419	12710	25.49	20231031	2.55	N	273640	500	54 억		74557	N	N	0	N	00	N
98	20240104	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15940	80	2	0.50	226247940	14263	48.28	15860	15950	15730	20600	11110	15860	15862.58	0.68	0	-2218	16273	16066	15653	15446	15033	16170	15550	55	4740	500	11410	10	1	10966000	1748	13.73	2.94	12	0.13	1161.00	5419.00	25650	20230419	-37.86	12710	20231031	25.41	15950	-0.06	20240104	14990	6.34	20240102	25650	-37.86	20230419	12710	25.41	20231031	2.55	N	273640	500	54 억		74557	N	N	0	N	00	N
99	20240104	111016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15830	-30	5	-0.19	147318160	9299	31.48	15860	15890	15730	20600	11110	15860	15842.37	0.68	0	-2842	16273	16066	15653	15446	15033	16170	15550	55	4740	500	11410	10	1	10966000	1736	13.63	2.92	12	0.08	1161.00	5419.00	25650	20230419	-38.28	12710	20231031	24.55	15890	-0.38	20240104	14990	5.60	20240102	25650	-38.28	20230419	12710	24.55	20231031	2.55	N	273640	500	54 억		74557	N	N	0	N	00	N
100	20240104	101015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15860	0	3	0.00	68225920	4312	14.60	15860	15890	15730	20600	11110	15860	15822.34	0.68	0	-1514	16273	16066	15653	15446	15033	16170	15550	55	4740	500	11410	10	1	10966000	1739	13.66	2.93	12	0.04	1161.00	5419.00	25650	20230419	-38.17	12710	20231031	24.78	15890	-0.19	20240104	14990	5.80	20240102	25650	-38.17	20230419	12710	24.78	20231031	2.55	N	273640	500	54 억		74557	N	N	0	N	00	N
101	20240104	091019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15730	-130	5	-0.82	48133320	3043	10.30	15860	15870	15730	20600	11110	15860	15817.72	0.68	0	-1759	16273	16066	15653	15446	15033	16170	15550	55	4740	500	11410	10	1	10966000	1725	13.55	2.90	12	0.03	1161.00	5419.00	25650	20230419	-38.67	12710	20231031	23.76	15870	-0.88	20240104	14990	4.94	20240102	25650	-38.67	20230419	12710	23.76	20231031	2.55	N	273640	500	54 억		74557	N	N	0	N	00	N
102	20240103	161015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15860	340	2	2.19	460982360	29418	78.08	15350	15860	15240	20150	10870	15520	15669.39	0.68	0	-1058	16006	15762	15376	15132	14746	15885	15255	55	4630	500	11170	10	1	10966000	1739	13.66	2.93	12	0.27	1161.00	5419.00	25650	20230419	-38.17	12710	20231031	24.78	15860	0.00	20240103	14990	5.80	20240102	25650	-38.17	20230419	12710	24.78	20231031	2.60	N	273640	500	54 억		75017	N	N	0	N	00	N
103	20240103	151012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15840	320	2	2.06	412986830	26388	70.04	15350	15860	15240	20150	10870	15520	15650.70	0.68	0	-167	16006	15762	15376	15132	14746	15885	15255	55	4630	500	11170	10	1	10966000	1737	13.64	2.92	12	0.24	1161.00	5419.00	25650	20230419	-38.25	12710	20231031	24.63	15860	-0.13	20240103	14990	5.67	20240102	25650	-38.25	20230419	12710	24.63	20231031	2.60	N	273640	500	54 억		75017	N	N	0	N	00	N
104	20240103	141011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15800	280	2	1.80	372441010	23828	63.24	15350	15850	15240	20150	10870	15520	15630.53	0.68	0	-82	16006	15762	15376	15132	14746	15885	15255	55	4630	500	11170	10	1	10966000	1733	13.61	2.92	12	0.22	1161.00	5419.00	25650	20230419	-38.40	12710	20231031	24.31	15850	-0.32	20240103	14990	5.40	20240102	25650	-38.40	20230419	12710	24.31	20231031	2.60	N	273640	500	54 억		75017	N	N	0	N	00	N
105	20240103	131012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15770	250	2	1.61	295449900	18957	50.31	15350	15810	15240	20150	10870	15520	15585.37	0.68	0	-1699	16006	15762	15376	15132	14746	15885	15255	55	4630	500	11170	10	1	10966000	1729	13.58	2.91	12	0.17	1161.00	5419.00	25650	20230419	-38.52	12710	20231031	24.08	15810	-0.25	20240103	14990	5.20	20240102	25650	-38.52	20230419	12710	24.08	20231031	2.60	N	273640	500	54 억		75017	N	N	0	N	00	N
106	20240103	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15700	180	2	1.16	169581310	10961	29.09	15350	15700	15240	20150	10870	15520	15471.20	0.68	0	-2278	16006	15762	15376	15132	14746	15885	15255	55	4630	500	11170	10	1	10966000	1722	13.52	2.90	12	0.10	1161.00	5419.00	25650	20230419	-38.79	12710	20231031	23.52	15700	0.00	20240103	14990	4.74	20240102	25650	-38.79	20230419	12710	23.52	20231031	2.60	N	273640	500	54 억		75017	N	N	0	N	00	N
107	20240103	111012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15460	-60	5	-0.39	82228960	5348	14.19	15350	15670	15240	20150	10870	15520	15374.83	0.68	0	-3420	16006	15762	15376	15132	14746	15885	15255	55	4630	500	11170	10	1	10966000	1695	13.32	2.85	12	0.05	1161.00	5419.00	25650	20230419	-39.73	12710	20231031	21.64	15670	-1.34	20240103	14990	3.14	20240102	25650	-39.73	20230419	12710	21.64	20231031	2.60	N	273640	500	54 억		75017	N	N	0	N	00	N
108	20240103	101012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15280	-240	5	-1.55	51485020	3354	8.90	15350	15670	15240	20150	10870	15520	15348.80	0.68	0	-2393	16006	15762	15376	15132	14746	15885	15255	55	4630	500	11170	10	1	10966000	1676	13.16	2.82	12	0.03	1161.00	5419.00	25650	20230419	-40.43	12710	20231031	20.22	15670	-2.49	20240103	14990	1.93	20240102	25650	-40.43	20230419	12710	20.22	20231031	2.60	N	273640	500	54 억		75017	N	N	0	N	00	N
109	20240103	091012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15430	-90	5	-0.58	11257850	732	1.94	15350	15670	15300	20150	10870	15520	15373.58	0.68	0	-64	16006	15762	15376	15132	14746	15885	15255	55	4630	500	11170	10	1	10966000	1692	13.29	2.85	12	0.01	1161.00	5419.00	25650	20230419	-39.84	12710	20231031	21.40	15670	-1.53	20240103	14990	2.94	20240102	25650	-39.84	20230419	12710	21.40	20231031	2.60	N	273640	500	54 억		75017	N	N	0	N	00	N
110	20240102	161009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15520	450	2	2.99	579001170	37676	82.12	15050	15620	14990	19590	10550	15070	15366.80	0.63	0	5582	15916	15492	15196	14772	14476	15345	14625	55	4520	500	10850	10	1	10966000	1702	13.37	2.86	12	0.34	1161.00	5419.00	25650	20230419	-39.49	12710	20231031	22.11	15620	-0.64	20240102	14990	3.54	20240102	25650	-39.49	20230419	12710	22.11	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
111	20240102	151009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15520	450	2	2.99	556214720	36208	78.92	15050	15620	14990	19590	10550	15070	15362.14	0.63	0	5549	15916	15492	15196	14772	14476	15345	14625	55	4520	500	10850	10	1	10966000	1702	13.37	2.86	12	0.33	1161.00	5419.00	25650	20230419	-39.49	12710	20231031	22.11	15620	-0.64	20240102	14990	3.54	20240102	25650	-39.49	20230419	12710	22.11	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
112	20240102	141010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15540	470	2	3.12	466020880	30409	66.28	15050	15620	14990	19590	10550	15070	15325.60	0.63	0	7164	15916	15492	15196	14772	14476	15345	14625	55	4520	500	10850	10	1	10966000	1704	13.39	2.87	12	0.28	1161.00	5419.00	25650	20230419	-39.42	12710	20231031	22.27	15620	-0.51	20240102	14990	3.67	20240102	25650	-39.42	20230419	12710	22.27	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
113	20240102	131004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15510	440	2	2.92	351283000	23024	50.19	15050	15600	14990	19590	10550	15070	15257.74	0.63	0	4809	15916	15492	15196	14772	14476	15345	14625	55	4520	500	10850	10	1	10966000	1701	13.36	2.86	12	0.21	1161.00	5419.00	25650	20230419	-39.53	12710	20231031	22.03	15600	-0.58	20240102	14990	3.47	20240102	25650	-39.53	20230419	12710	22.03	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
114	20240102	121003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15410	340	2	2.26	271972800	17899	39.02	15050	15600	14990	19590	10550	15070	15195.28	0.63	0	4164	15916	15492	15196	14772	14476	15345	14625	55	4520	500	10850	10	1	10966000	1690	13.27	2.84	12	0.16	1161.00	5419.00	25650	20230419	-39.92	12710	20231031	21.24	15600	-1.22	20240102	14990	2.80	20240102	25650	-39.92	20230419	12710	21.24	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
115	20240102	111002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15220	150	2	1.00	172780480	11456	24.97	15050	15230	14990	19590	10550	15070	15082.16	0.63	0	2055	15916	15492	15196	14772	14476	15345	14625	55	4520	500	10850	10	1	10966000	1669	13.11	2.81	12	0.10	1161.00	5419.00	25650	20230419	-40.66	12710	20231031	19.75	15230	-0.07	20240102	14990	1.53	20240102	25650	-40.66	20230419	12710	19.75	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
116	20240102	100956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15040	-30	5	-0.20	43459240	2893	6.31	15050	15050	14990	19590	10550	15070	15021.19	0.63	0	-513	15916	15492	15196	14772	14476	15345	14625	55	4520	500	10850	10	1	10966000	1649	12.95	2.78	12	0.03	1161.00	5419.00	25650	20230419	-41.36	12710	20231031	18.33	15050	-0.07	20240102	14990	0.33	20240102	25650	-41.36	20230419	12710	18.33	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N
117	20240102	090942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15070	0	3	0.00	0	0	0.00	0	0	0	19590	10550	15070	0.00	0.63	0	0	15916	15492	15196	14772	14476	15345	14625	55	4520	500	10850	10	1	10966000	1653	12.98	2.78	12	0.00	1161.00	5419.00	25650	20230419	-41.25	12710	20231031	18.57	0	0.00	0	0	0.00	0	25650	-41.25	20230419	12710	18.57	20231031	2.60	N	273640	500	54 억		68785	N	N	0	N	00	N