KissMeData/054220/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	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	0	3	0.00	41786536	71089	51.73	590	593	582	767	413	590	587.81	1.30	0	-1189	600	595	586	581	572	597	583	246	177	500	380	1	1	49160599	290	-7.66	1.55	12	0.14	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	558	5.73	20240117	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		637630	N	N	0	N	00	N
3	20240123	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	0	3	0.00	36893902	62793	45.69	590	592	582	767	413	590	587.55	1.30	0	-1768	600	595	586	581	572	597	583	246	177	500	380	1	1	49160599	290	-7.66	1.55	12	0.13	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	558	5.73	20240117	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		637630	N	N	0	N	00	N
4	20240123	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	-8	5	-1.36	23279594	39638	28.84	590	591	582	767	413	590	587.30	1.30	0	-2240	600	595	586	581	572	597	583	246	177	500	380	1	1	49160599	286	-7.56	1.53	12	0.08	-77.00	381.00	1770	20230419	-67.12	468	20231024	24.36	638	-8.78	20240105	558	4.30	20240117	1770	-67.12	20230419	468	24.36	20231024	0.00	N	054220	500	245 억		637630	N	N	0	N	00	N
5	20240123	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	1	2	0.17	547585	928	0.68	590	591	590	767	413	590	590.07	1.30	0	-103	600	595	586	581	572	597	583	246	177	500	380	1	1	49160599	291	-7.68	1.55	12	0.00	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		637630	N	N	0	N	00	N
6	20240119	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-8	5	-1.37	106047881	183397	71.01	578	595	572	760	410	585	578.24	1.25	0	26365	627	606	583	562	539	616	572	246	175	500	380	1	1	49160599	284	-7.49	1.51	12	0.37	-77.00	381.00	1770	20230419	-67.40	468	20231024	23.29	638	-9.56	20240105	558	3.41	20240117	1770	-67.40	20230419	468	23.29	20231024	0.00	N	054220	500	245 억		615913	N	N	0	N	00	N
7	20240119	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-7	5	-1.20	104851713	181324	70.20	578	595	572	760	410	585	578.26	1.25	0	28045	627	606	583	562	539	616	572	246	175	500	380	1	1	49160599	284	-7.51	1.52	12	0.37	-77.00	381.00	1770	20230419	-67.34	468	20231024	23.50	638	-9.40	20240105	558	3.58	20240117	1770	-67.34	20230419	468	23.50	20231024	0.00	N	054220	500	245 억		615913	N	N	0	N	00	N
8	20240119	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-6	5	-1.03	99672731	172362	66.73	578	595	572	760	410	585	578.27	1.25	0	29885	627	606	583	562	539	616	572	246	175	500	380	1	1	49160599	285	-7.52	1.52	12	0.35	-77.00	381.00	1770	20230419	-67.29	468	20231024	23.72	638	-9.25	20240105	558	3.76	20240117	1770	-67.29	20230419	468	23.72	20231024	0.00	N	054220	500	245 억		615913	N	N	0	N	00	N
9	20240119	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-11	5	-1.88	96583653	167020	64.66	578	595	572	760	410	585	578.28	1.25	0	29885	627	606	583	562	539	616	572	246	175	500	380	1	1	49160599	282	-7.45	1.51	12	0.34	-77.00	381.00	1770	20230419	-67.57	468	20231024	22.65	638	-10.03	20240105	558	2.87	20240117	1770	-67.57	20230419	468	22.65	20231024	0.00	N	054220	500	245 억		615913	N	N	0	N	00	N
10	20240119	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-6	5	-1.03	52950522	91050	35.25	578	595	577	760	410	585	581.55	1.25	0	13297	627	606	583	562	539	616	572	246	175	500	380	1	1	49160599	285	-7.52	1.52	12	0.19	-77.00	381.00	1770	20230419	-67.29	468	20231024	23.72	638	-9.25	20240105	558	3.76	20240117	1770	-67.29	20230419	468	23.72	20231024	0.00	N	054220	500	245 억		615913	N	N	0	N	00	N
11	20240119	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-4	5	-0.68	39146301	67235	26.03	578	595	577	760	410	585	582.23	1.25	0	15691	627	606	583	562	539	616	572	246	175	500	380	1	1	49160599	286	-7.55	1.52	12	0.14	-77.00	381.00	1770	20230419	-67.18	468	20231024	24.15	638	-8.93	20240105	558	4.12	20240117	1770	-67.18	20230419	468	24.15	20231024	0.00	N	054220	500	245 억		615913	N	N	0	N	00	N
12	20240119	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	5	2	0.85	5090192	8716	3.37	578	595	578	760	410	585	584.00	1.25	0	2724	627	606	583	562	539	616	572	246	175	500	380	1	1	49160599	290	-7.66	1.55	12	0.02	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	558	5.73	20240117	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		615913	N	N	0	N	00	N
13	20240119	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	-1	5	-0.17	1569422	2705	1.05	578	584	578	760	410	585	580.16	1.25	0	149	627	606	583	562	539	616	572	246	175	500	380	1	1	49160599	287	-7.58	1.53	12	0.01	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	638	-8.46	20240105	558	4.66	20240117	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		615913	N	N	0	N	00	N
14	20240118	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	17	2	2.99	149604364	255921	104.18	568	604	560	738	398	568	584.57	1.26	0	-4051	588	578	568	558	548	573	553	246	170	500	370	1	1	49160599	288	-7.60	1.54	12	0.52	-77.00	381.00	1770	20230419	-66.95	468	20231024	25.00	638	-8.31	20240105	558	4.84	20240117	1770	-66.95	20230419	468	25.00	20231024	0.00	N	054220	500	245 억		619964	N	N	0	N	00	N
15	20240118	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	11	2	1.94	144930674	247899	100.91	568	604	560	738	398	568	584.64	1.26	0	-5410	588	578	568	558	548	573	553	246	170	500	370	1	1	49160599	285	-7.52	1.52	12	0.50	-77.00	381.00	1770	20230419	-67.29	468	20231024	23.72	638	-9.25	20240105	558	3.76	20240117	1770	-67.29	20230419	468	23.72	20231024	0.00	N	054220	500	245 억		619964	N	N	0	N	00	N
16	20240118	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	17	2	2.99	136686540	233790	95.17	568	604	560	738	398	568	584.66	1.26	0	-5570	588	578	568	558	548	573	553	246	170	500	370	1	1	49160599	288	-7.60	1.54	12	0.48	-77.00	381.00	1770	20230419	-66.95	468	20231024	25.00	638	-8.31	20240105	558	4.84	20240117	1770	-66.95	20230419	468	25.00	20231024	0.00	N	054220	500	245 억		619964	N	N	0	N	00	N
17	20240118	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	16	2	2.82	131735902	225284	91.70	568	604	560	738	398	568	584.75	1.26	0	-1801	588	578	568	558	548	573	553	246	170	500	370	1	1	49160599	287	-7.58	1.53	12	0.46	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	638	-8.46	20240105	558	4.66	20240117	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		619964	N	N	0	N	00	N
18	20240118	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	14	2	2.46	130808010	223688	91.05	568	604	560	738	398	568	584.78	1.26	0	-2898	588	578	568	558	548	573	553	246	170	500	370	1	1	49160599	286	-7.56	1.53	12	0.46	-77.00	381.00	1770	20230419	-67.12	468	20231024	24.36	638	-8.78	20240105	558	4.30	20240117	1770	-67.12	20230419	468	24.36	20231024	0.00	N	054220	500	245 억		619964	N	N	0	N	00	N
19	20240118	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	16	2	2.82	91834371	157607	64.16	568	604	560	738	398	568	582.68	1.26	0	136	588	578	568	558	548	573	553	246	170	500	370	1	1	49160599	287	-7.58	1.53	12	0.32	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	638	-8.46	20240105	558	4.66	20240117	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		619964	N	N	0	N	00	N
20	20240118	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	9	2	1.58	26292114	46477	18.92	568	577	560	738	398	568	565.70	1.26	0	4055	588	578	568	558	548	573	553	246	170	500	370	1	1	49160599	284	-7.49	1.51	12	0.09	-77.00	381.00	1770	20230419	-67.40	468	20231024	23.29	638	-9.56	20240105	558	3.41	20240117	1770	-67.40	20230419	468	23.29	20231024	0.00	N	054220	500	245 억		619964	N	N	0	N	00	N
21	20240118	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-8	5	-1.41	6053748	10675	4.35	568	570	560	738	398	568	567.10	1.26	0	1082	588	578	568	558	548	573	553	246	170	500	370	1	1	49160599	275	-7.27	1.47	12	0.02	-77.00	381.00	1770	20230419	-68.36	468	20231024	19.66	638	-12.23	20240105	558	0.36	20240117	1770	-68.36	20230419	468	19.66	20231024	0.00	N	054220	500	245 억		619964	N	N	0	N	00	N
22	20240117	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-3	5	-0.53	138246849	245657	178.83	571	578	558	742	400	571	562.76	1.33	0	-35986	585	577	571	563	557	575	561	246	171	500	370	1	1	49160599	279	-7.38	1.49	12	0.50	-77.00	381.00	1770	20230419	-67.91	468	20231024	21.37	638	-10.97	20240105	558	1.79	20240117	1770	-67.91	20230419	468	21.37	20231024	0.00	N	054220	500	245 억		655950	N	N	0	N	00	N
23	20240117	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-11	5	-1.93	121926008	217009	157.98	571	571	558	742	400	571	561.85	1.33	0	-33981	585	577	571	563	557	575	561	246	171	500	370	1	1	49160599	275	-7.27	1.47	12	0.44	-77.00	381.00	1770	20230419	-68.36	468	20231024	19.66	638	-12.23	20240105	558	0.36	20240117	1770	-68.36	20230419	468	19.66	20231024	0.00	N	054220	500	245 억		655950	N	N	0	N	00	N
24	20240117	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	564	-7	5	-1.23	77073088	137111	99.81	571	571	559	742	400	571	562.12	1.33	0	-35243	585	577	571	563	557	575	561	246	171	500	370	1	1	49160599	277	-7.32	1.48	12	0.28	-77.00	381.00	1770	20230419	-68.14	468	20231024	20.51	638	-11.60	20240105	559	0.89	20240117	1770	-68.14	20230419	468	20.51	20231024	0.00	N	054220	500	245 억		655950	N	N	0	N	00	N
25	20240117	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-8	5	-1.40	69275123	123251	89.72	571	571	559	742	400	571	562.07	1.33	0	-34450	585	577	571	563	557	575	561	246	171	500	370	1	1	49160599	277	-7.31	1.48	12	0.25	-77.00	381.00	1770	20230419	-68.19	468	20231024	20.30	638	-11.76	20240105	559	0.72	20240117	1770	-68.19	20230419	468	20.30	20231024	0.00	N	054220	500	245 억		655950	N	N	0	N	00	N
26	20240117	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	-11	5	-1.93	59265757	105421	76.74	571	571	559	742	400	571	562.18	1.33	0	-24853	585	577	571	563	557	575	561	246	171	500	370	1	1	49160599	275	-7.27	1.47	12	0.21	-77.00	381.00	1770	20230419	-68.36	468	20231024	19.66	638	-12.23	20240105	559	0.18	20240117	1770	-68.36	20230419	468	19.66	20231024	0.00	N	054220	500	245 억		655950	N	N	0	N	00	N
27	20240117	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-8	5	-1.40	46862451	83275	60.62	571	571	560	742	400	571	562.74	1.33	0	-21692	585	577	571	563	557	575	561	246	171	500	370	1	1	49160599	277	-7.31	1.48	12	0.17	-77.00	381.00	1770	20230419	-68.19	468	20231024	20.30	638	-11.76	20240105	560	0.54	20240117	1770	-68.19	20230419	468	20.30	20231024	0.00	N	054220	500	245 억		655950	N	N	0	N	00	N
28	20240117	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-8	5	-1.40	19812493	35174	25.61	571	571	560	742	400	571	563.27	1.33	0	-2211	585	577	571	563	557	575	561	246	171	500	370	1	1	49160599	277	-7.31	1.48	12	0.07	-77.00	381.00	1770	20230419	-68.19	468	20231024	20.30	638	-11.76	20240105	560	0.54	20240117	1770	-68.19	20230419	468	20.30	20231024	0.00	N	054220	500	245 억		655950	N	N	0	N	00	N
29	20240117	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-1	5	-0.18	4717234	8280	6.03	571	571	564	742	400	571	569.71	1.33	0	-994	585	577	571	563	557	575	561	246	171	500	370	1	1	49160599	280	-7.40	1.50	12	0.02	-77.00	381.00	1770	20230419	-67.80	468	20231024	21.79	638	-10.66	20240105	564	1.06	20240117	1770	-67.80	20230419	468	21.79	20231024	0.00	N	054220	500	245 억		655950	N	N	0	N	00	N
30	20240116	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-2	5	-0.35	78114017	137359	118.02	573	579	565	744	402	573	568.68	1.40	0	-30319	589	580	573	564	557	577	561	246	171	500	370	1	1	49160599	281	-7.42	1.50	12	0.28	-77.00	381.00	1770	20230419	-67.74	468	20231024	22.01	638	-10.50	20240105	565	1.06	20240116	1770	-67.74	20230419	468	22.01	20231024	0.00	N	054220	500	245 억		686269	N	N	0	N	00	N
31	20240116	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-5	5	-0.87	76688753	134853	115.87	573	579	565	744	402	573	568.68	1.40	0	-30319	589	580	573	564	557	577	561	246	171	500	370	1	1	49160599	279	-7.38	1.49	12	0.27	-77.00	381.00	1770	20230419	-67.91	468	20231024	21.37	638	-10.97	20240105	565	0.53	20240116	1770	-67.91	20230419	468	21.37	20231024	0.00	N	054220	500	245 억		686269	N	N	0	N	00	N
32	20240116	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-4	5	-0.70	66489913	116923	100.46	573	579	565	744	402	573	568.66	1.40	0	-26107	589	580	573	564	557	577	561	246	171	500	370	1	1	49160599	280	-7.39	1.49	12	0.24	-77.00	381.00	1770	20230419	-67.85	468	20231024	21.58	638	-10.82	20240105	565	0.71	20240116	1770	-67.85	20230419	468	21.58	20231024	0.00	N	054220	500	245 억		686269	N	N	0	N	00	N
33	20240116	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-4	5	-0.70	64423089	113297	97.35	573	579	565	744	402	573	568.62	1.40	0	-26107	589	580	573	564	557	577	561	246	171	500	370	1	1	49160599	280	-7.39	1.49	12	0.23	-77.00	381.00	1770	20230419	-67.85	468	20231024	21.58	638	-10.82	20240105	565	0.71	20240116	1770	-67.85	20230419	468	21.58	20231024	0.00	N	054220	500	245 억		686269	N	N	0	N	00	N
34	20240116	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-4	5	-0.70	61665062	108455	93.19	573	579	565	744	402	573	568.58	1.40	0	-24304	589	580	573	564	557	577	561	246	171	500	370	1	1	49160599	280	-7.39	1.49	12	0.22	-77.00	381.00	1770	20230419	-67.85	468	20231024	21.58	638	-10.82	20240105	565	0.71	20240116	1770	-67.85	20230419	468	21.58	20231024	0.00	N	054220	500	245 억		686269	N	N	0	N	00	N
35	20240116	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-4	5	-0.70	58468569	102838	88.36	573	579	565	744	402	573	568.55	1.40	0	-24364	589	580	573	564	557	577	561	246	171	500	370	1	1	49160599	280	-7.39	1.49	12	0.21	-77.00	381.00	1770	20230419	-67.85	468	20231024	21.58	638	-10.82	20240105	565	0.71	20240116	1770	-67.85	20230419	468	21.58	20231024	0.00	N	054220	500	245 억		686269	N	N	0	N	00	N
36	20240116	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-8	5	-1.40	19531733	34190	29.38	573	579	565	744	402	573	571.27	1.40	0	-15322	589	580	573	564	557	577	561	246	171	500	370	1	1	49160599	278	-7.34	1.48	12	0.07	-77.00	381.00	1770	20230419	-68.08	468	20231024	20.73	638	-11.44	20240105	565	0.00	20240116	1770	-68.08	20230419	468	20.73	20231024	0.00	N	054220	500	245 억		686269	N	N	0	N	00	N
37	20240116	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-2	5	-0.35	4357119	7603	6.53	573	574	571	744	402	573	573.08	1.40	0	-3713	589	580	573	564	557	577	561	246	171	500	370	1	1	49160599	281	-7.42	1.50	12	0.02	-77.00	381.00	1770	20230419	-67.74	468	20231024	22.01	638	-10.50	20240105	566	0.88	20240115	1770	-67.74	20230419	468	22.01	20231024	0.00	N	054220	500	245 억		686269	N	N	0	N	00	N
38	20240115	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-2	5	-0.35	66095377	115378	51.10	575	582	566	747	403	575	572.86	1.40	0	-4003	590	582	577	569	564	580	567	246	172	500	370	1	1	49160599	282	-7.44	1.50	12	0.23	-77.00	381.00	1770	20230419	-67.63	468	20231024	22.44	638	-10.19	20240105	566	1.24	20240115	1770	-67.63	20230419	468	22.44	20231024	0.00	N	054220	500	245 억		690289	N	N	0	N	00	N
39	20240115	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	0	3	0.00	55146533	96272	42.64	575	582	566	747	403	575	572.82	1.40	0	-4021	590	582	577	569	564	580	567	246	172	500	370	1	1	49160599	283	-7.47	1.51	12	0.20	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	566	1.59	20240115	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		690289	N	N	0	N	00	N
40	20240115	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	0	3	0.00	50744899	88628	39.25	575	582	566	747	403	575	572.56	1.40	0	-4021	590	582	577	569	564	580	567	246	172	500	370	1	1	49160599	283	-7.47	1.51	12	0.18	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	566	1.59	20240115	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		690289	N	N	0	N	00	N
41	20240115	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	1	2	0.17	43937871	76753	33.99	575	582	566	747	403	575	572.46	1.40	0	-4021	590	582	577	569	564	580	567	246	172	500	370	1	1	49160599	283	-7.48	1.51	12	0.16	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	638	-9.72	20240105	566	1.77	20240115	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		690289	N	N	0	N	00	N
42	20240115	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	2	2	0.35	29580947	51705	22.90	575	582	566	747	403	575	572.11	1.40	0	-4021	590	582	577	569	564	580	567	246	172	500	370	1	1	49160599	284	-7.49	1.51	12	0.11	-77.00	381.00	1770	20230419	-67.40	468	20231024	23.29	638	-9.56	20240105	566	1.94	20240115	1770	-67.40	20230419	468	23.29	20231024	0.00	N	054220	500	245 억		690289	N	N	0	N	00	N
43	20240115	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	0	3	0.00	28042186	49036	21.72	575	582	566	747	403	575	571.87	1.40	0	-3281	590	582	577	569	564	580	567	246	172	500	370	1	1	49160599	283	-7.47	1.51	12	0.10	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	566	1.59	20240115	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		690289	N	N	0	N	00	N
44	20240115	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-4	5	-0.70	22884563	40067	17.74	575	582	566	747	403	575	571.16	1.40	0	2290	590	582	577	569	564	580	567	246	172	500	370	1	1	49160599	281	-7.42	1.50	12	0.08	-77.00	381.00	1770	20230419	-67.74	468	20231024	22.01	638	-10.50	20240105	566	0.88	20240115	1770	-67.74	20230419	468	22.01	20231024	0.00	N	054220	500	245 억		690289	N	N	0	N	00	N
45	20240115	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-1	5	-0.17	878613	1528	0.68	575	582	574	747	403	575	575.01	1.40	0	-54	590	582	577	569	564	580	567	246	172	500	370	1	1	49160599	282	-7.45	1.51	12	0.00	-77.00	381.00	1770	20230419	-67.57	468	20231024	22.65	638	-10.03	20240105	572	0.35	20240102	1770	-67.57	20230419	468	22.65	20231024	0.00	N	054220	500	245 억		690289	N	N	0	N	00	N
46	20240112	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	-7	5	-1.20	130023282	224883	84.96	582	585	572	756	408	582	578.20	1.37	0	16859	611	596	588	573	565	592	569	246	174	500	380	1	1	49160599	283	-7.47	1.51	12	0.46	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	572	0.52	20240112	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		673430	N	N	0	N	00	N
47	20240112	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-3	5	-0.52	118361249	204587	77.29	582	585	572	756	408	582	578.54	1.37	0	16840	611	596	588	573	565	592	569	246	174	500	380	1	1	49160599	285	-7.52	1.52	12	0.42	-77.00	381.00	1770	20230419	-67.29	468	20231024	23.72	638	-9.25	20240105	572	1.22	20240112	1770	-67.29	20230419	468	23.72	20231024	0.00	N	054220	500	245 억		673430	N	N	0	N	00	N
48	20240112	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	-7	5	-1.20	115668178	199908	75.53	582	585	572	756	408	582	578.61	1.37	0	16194	611	596	588	573	565	592	569	246	174	500	380	1	1	49160599	283	-7.47	1.51	12	0.41	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	572	0.52	20240112	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		673430	N	N	0	N	00	N
49	20240112	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-2	5	-0.34	107243491	185317	70.01	582	585	572	756	408	582	578.70	1.37	0	15080	611	596	588	573	565	592	569	246	174	500	380	1	1	49160599	285	-7.53	1.52	12	0.38	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	638	-9.09	20240105	572	1.40	20240112	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		673430	N	N	0	N	00	N
50	20240112	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	1	2	0.17	97563743	168658	63.72	582	585	572	756	408	582	578.47	1.37	0	14574	611	596	588	573	565	592	569	246	174	500	380	1	1	49160599	287	-7.57	1.53	12	0.34	-77.00	381.00	1770	20230419	-67.06	468	20231024	24.57	638	-8.62	20240105	572	1.92	20240112	1770	-67.06	20230419	468	24.57	20231024	0.00	N	054220	500	245 억		673430	N	N	0	N	00	N
51	20240112	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	0	3	0.00	78134171	135178	51.07	582	585	572	756	408	582	578.01	1.37	0	9612	611	596	588	573	565	592	569	246	174	500	380	1	1	49160599	286	-7.56	1.53	12	0.27	-77.00	381.00	1770	20230419	-67.12	468	20231024	24.36	638	-8.78	20240105	572	1.75	20240112	1770	-67.12	20230419	468	24.36	20231024	0.00	N	054220	500	245 억		673430	N	N	0	N	00	N
52	20240112	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-5	5	-0.86	51364456	89080	33.65	582	585	572	756	408	582	576.61	1.37	0	8315	611	596	588	573	565	592	569	246	174	500	380	1	1	49160599	284	-7.49	1.51	12	0.18	-77.00	381.00	1770	20230419	-67.40	468	20231024	23.29	638	-9.56	20240105	572	0.87	20240112	1770	-67.40	20230419	468	23.29	20231024	0.00	N	054220	500	245 억		673430	N	N	0	N	00	N
53	20240112	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-4	5	-0.69	4484113	7715	2.91	582	585	576	756	408	582	581.22	1.37	0	-4527	611	596	588	573	565	592	569	246	174	500	380	1	1	49160599	284	-7.51	1.52	12	0.02	-77.00	381.00	1770	20230419	-67.34	468	20231024	23.50	638	-9.40	20240105	572	1.05	20240102	1770	-67.34	20230419	468	23.50	20231024	0.00	N	054220	500	245 억		673430	N	N	0	N	00	N
54	20240111	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	-10	5	-1.69	155473658	264137	138.13	586	603	580	769	415	592	588.70	1.25	0	58692	618	604	594	580	570	600	576	246	177	500	390	1	1	49160599	286	-7.56	1.53	12	0.54	-77.00	381.00	1770	20230419	-67.12	468	20231024	24.36	638	-8.78	20240105	572	1.75	20240102	1770	-67.12	20230419	468	24.36	20231024	0.00	N	054220	500	245 억		614738	N	N	0	N	00	N
55	20240111	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-9	5	-1.52	139728968	237180	124.03	586	603	580	769	415	592	589.13	1.25	0	58709	618	604	594	580	570	600	576	246	177	500	390	1	1	49160599	287	-7.57	1.53	12	0.48	-77.00	381.00	1770	20230419	-67.06	468	20231024	24.57	638	-8.62	20240105	572	1.92	20240102	1770	-67.06	20230419	468	24.57	20231024	0.00	N	054220	500	245 억		614738	N	N	0	N	00	N
56	20240111	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-1	5	-0.17	117332456	198874	104.00	586	603	584	769	415	592	589.98	1.25	0	53704	618	604	594	580	570	600	576	246	177	500	390	1	1	49160599	291	-7.68	1.55	12	0.40	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	572	3.32	20240102	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		614738	N	N	0	N	00	N
57	20240111	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-3	5	-0.51	105063734	178049	93.11	586	603	584	769	415	592	590.08	1.25	0	59012	618	604	594	580	570	600	576	246	177	500	390	1	1	49160599	290	-7.65	1.55	12	0.36	-77.00	381.00	1770	20230419	-66.72	468	20231024	25.85	638	-7.68	20240105	572	2.97	20240102	1770	-66.72	20230419	468	25.85	20231024	0.00	N	054220	500	245 억		614738	N	N	0	N	00	N
58	20240111	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	5	2	0.84	55189070	93103	48.69	586	603	586	769	415	592	592.77	1.25	0	46012	618	604	594	580	570	600	576	246	177	500	390	1	1	49160599	293	-7.75	1.57	12	0.19	-77.00	381.00	1770	20230419	-66.27	468	20231024	27.56	638	-6.43	20240105	572	4.37	20240102	1770	-66.27	20230419	468	27.56	20231024	0.00	N	054220	500	245 억		614738	N	N	0	N	00	N
59	20240111	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	5	2	0.84	50912057	85950	44.95	586	603	586	769	415	592	592.35	1.25	0	44044	618	604	594	580	570	600	576	246	177	500	390	1	1	49160599	293	-7.75	1.57	12	0.17	-77.00	381.00	1770	20230419	-66.27	468	20231024	27.56	638	-6.43	20240105	572	4.37	20240102	1770	-66.27	20230419	468	27.56	20231024	0.00	N	054220	500	245 억		614738	N	N	0	N	00	N
60	20240111	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-2	5	-0.34	46481712	78503	41.05	586	603	586	769	415	592	592.10	1.25	0	43564	618	604	594	580	570	600	576	246	177	500	390	1	1	49160599	290	-7.66	1.55	12	0.16	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	572	3.15	20240102	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		614738	N	N	0	N	00	N
61	20240111	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-1	5	-0.17	2658925	4526	2.37	586	592	586	769	415	592	587.48	1.25	0	1247	618	604	594	580	570	600	576	246	177	500	390	1	1	49160599	291	-7.68	1.55	12	0.01	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	572	3.32	20240102	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		614738	N	N	0	N	00	N
62	20240110	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	-13	5	-2.15	112307130	189340	101.90	605	608	584	786	424	605	593.15	1.29	0	-17017	641	623	612	594	583	619	590	246	181	500	390	1	1	49160599	291	-7.69	1.55	12	0.39	-77.00	381.00	1770	20230419	-66.55	468	20231024	26.50	638	-7.21	20240105	572	3.50	20240102	1770	-66.55	20230419	468	26.50	20231024	0.00	N	054220	500	245 억		631755	N	N	0	N	00	N
63	20240110	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-15	5	-2.48	97036553	163349	87.91	605	608	590	786	424	605	594.04	1.29	0	-12916	641	623	612	594	583	619	590	246	181	500	390	1	1	49160599	290	-7.66	1.55	12	0.33	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	572	3.15	20240102	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		631755	N	N	0	N	00	N
64	20240110	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	-10	5	-1.65	75759546	127391	68.56	605	608	590	786	424	605	594.70	1.29	0	-4431	641	623	612	594	583	619	590	246	181	500	390	1	1	49160599	293	-7.73	1.56	12	0.26	-77.00	381.00	1770	20230419	-66.38	468	20231024	27.14	638	-6.74	20240105	572	4.02	20240102	1770	-66.38	20230419	468	27.14	20231024	0.00	N	054220	500	245 억		631755	N	N	0	N	00	N
65	20240110	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	-8	5	-1.32	71813101	120751	64.99	605	608	590	786	424	605	594.72	1.29	0	-3198	641	623	612	594	583	619	590	246	181	500	390	1	1	49160599	293	-7.75	1.57	12	0.25	-77.00	381.00	1770	20230419	-66.27	468	20231024	27.56	638	-6.43	20240105	572	4.37	20240102	1770	-66.27	20230419	468	27.56	20231024	0.00	N	054220	500	245 억		631755	N	N	0	N	00	N
66	20240110	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	-11	5	-1.82	70437294	118439	63.74	605	608	590	786	424	605	594.71	1.29	0	-3128	641	623	612	594	583	619	590	246	181	500	390	1	1	49160599	292	-7.71	1.56	12	0.24	-77.00	381.00	1770	20230419	-66.44	468	20231024	26.92	638	-6.90	20240105	572	3.85	20240102	1770	-66.44	20230419	468	26.92	20231024	0.00	N	054220	500	245 억		631755	N	N	0	N	00	N
67	20240110	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	-13	5	-2.15	64919617	109107	58.72	605	608	591	786	424	605	595.01	1.29	0	-2996	641	623	612	594	583	619	590	246	181	500	390	1	1	49160599	291	-7.69	1.55	12	0.22	-77.00	381.00	1770	20230419	-66.55	468	20231024	26.50	638	-7.21	20240105	572	3.50	20240102	1770	-66.55	20230419	468	26.50	20231024	0.00	N	054220	500	245 억		631755	N	N	0	N	00	N
68	20240110	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-5	5	-0.83	27589799	46200	24.86	605	608	591	786	424	605	597.18	1.29	0	-5030	641	623	612	594	583	619	590	246	181	500	390	1	1	49160599	295	-7.79	1.57	12	0.09	-77.00	381.00	1770	20230419	-66.10	468	20231024	28.21	638	-5.96	20240105	572	4.90	20240102	1770	-66.10	20230419	468	28.21	20231024	0.00	N	054220	500	245 억		631755	N	N	0	N	00	N
69	20240110	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	3	2	0.50	3923439	6503	3.50	605	608	601	786	424	605	603.33	1.29	0	4076	641	623	612	594	583	619	590	246	181	500	390	1	1	49160599	299	-7.90	1.60	12	0.01	-77.00	381.00	1770	20230419	-65.65	468	20231024	29.91	638	-4.70	20240105	572	6.29	20240102	1770	-65.65	20230419	468	29.91	20231024	0.00	N	054220	500	245 억		631755	N	N	0	N	00	N
70	20240109	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	0	3	0.00	112780870	185809	59.43	605	630	601	786	424	605	606.97	1.19	0	47824	620	612	600	592	580	606	586	246	181	500	390	1	1	49160599	297	-7.86	1.59	12	0.38	-77.00	381.00	1770	20230419	-65.82	468	20231024	29.27	638	-5.17	20240105	572	5.77	20240102	1770	-65.82	20230419	468	29.27	20231024	0.00	N	054220	500	245 억		583931	N	N	0	N	00	N
71	20240109	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	2	2	0.33	107014559	176295	56.39	605	630	601	786	424	605	607.02	1.19	0	45059	620	612	600	592	580	606	586	246	181	500	390	1	1	49160599	298	-7.88	1.59	12	0.36	-77.00	381.00	1770	20230419	-65.71	468	20231024	29.70	638	-4.86	20240105	572	6.12	20240102	1770	-65.71	20230419	468	29.70	20231024	0.00	N	054220	500	245 억		583931	N	N	0	N	00	N
72	20240109	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	1	2	0.17	86404241	142247	45.50	605	630	602	786	424	605	607.42	1.19	0	30459	620	612	600	592	580	606	586	246	181	500	390	1	1	49160599	298	-7.87	1.59	12	0.29	-77.00	381.00	1770	20230419	-65.76	468	20231024	29.49	638	-5.02	20240105	572	5.94	20240102	1770	-65.76	20230419	468	29.49	20231024	0.00	N	054220	500	245 억		583931	N	N	0	N	00	N
73	20240109	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	1	2	0.17	81815034	134708	43.09	605	630	602	786	424	605	607.35	1.19	0	30532	620	612	600	592	580	606	586	246	181	500	390	1	1	49160599	298	-7.87	1.59	12	0.27	-77.00	381.00	1770	20230419	-65.76	468	20231024	29.49	638	-5.02	20240105	572	5.94	20240102	1770	-65.76	20230419	468	29.49	20231024	0.00	N	054220	500	245 억		583931	N	N	0	N	00	N
74	20240109	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	0	3	0.00	77617197	127785	40.87	605	630	602	786	424	605	607.40	1.19	0	30519	620	612	600	592	580	606	586	246	181	500	390	1	1	49160599	297	-7.86	1.59	12	0.26	-77.00	381.00	1770	20230419	-65.82	468	20231024	29.27	638	-5.17	20240105	572	5.77	20240102	1770	-65.82	20230419	468	29.27	20231024	0.00	N	054220	500	245 억		583931	N	N	0	N	00	N
75	20240109	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	4	2	0.66	50581856	83268	26.63	605	630	603	786	424	605	607.46	1.19	0	18489	620	612	600	592	580	606	586	246	181	500	390	1	1	49160599	299	-7.91	1.60	12	0.17	-77.00	381.00	1770	20230419	-65.59	468	20231024	30.13	638	-4.55	20240105	572	6.47	20240102	1770	-65.59	20230419	468	30.13	20231024	0.00	N	054220	500	245 억		583931	N	N	0	N	00	N
76	20240109	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	4	2	0.66	44861768	73852	23.62	605	630	603	786	424	605	607.46	1.19	0	18462	620	612	600	592	580	606	586	246	181	500	390	1	1	49160599	299	-7.91	1.60	12	0.15	-77.00	381.00	1770	20230419	-65.59	468	20231024	30.13	638	-4.55	20240105	572	6.47	20240102	1770	-65.59	20230419	468	30.13	20231024	0.00	N	054220	500	245 억		583931	N	N	0	N	00	N
77	20240109	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-2	5	-0.33	1916231	3173	1.01	605	605	603	786	424	605	603.92	1.19	0	930	620	612	600	592	580	606	586	246	181	500	390	1	1	49160599	296	-7.83	1.58	12	0.01	-77.00	381.00	1770	20230419	-65.93	468	20231024	28.85	638	-5.49	20240105	572	5.42	20240102	1770	-65.93	20230419	468	28.85	20231024	0.00	N	054220	500	245 억		583931	N	N	0	N	00	N
78	20240108	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	-3	5	-0.49	186832432	312611	59.68	608	608	588	790	426	608	597.65	1.17	0	7286	650	629	617	596	584	623	590	246	182	500	400	1	1	49160599	297	-7.86	1.59	12	0.64	-77.00	381.00	1770	20230419	-65.82	468	20231024	29.27	638	-5.17	20240105	572	5.77	20240102	1770	-65.82	20230419	468	29.27	20231024	0.00	N	054220	500	245 억		573732	N	N	0	N	00	N
79	20240108	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-6	5	-0.99	180107783	301458	57.55	608	608	588	790	426	608	597.46	1.17	0	7577	650	629	617	596	584	623	590	246	182	500	400	1	1	49160599	296	-7.82	1.58	12	0.61	-77.00	381.00	1770	20230419	-65.99	468	20231024	28.63	638	-5.64	20240105	572	5.24	20240102	1770	-65.99	20230419	468	28.63	20231024	0.00	N	054220	500	245 억		573732	N	N	0	N	00	N
80	20240108	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-5	5	-0.82	158756358	266086	50.80	608	608	588	790	426	608	596.64	1.17	0	5843	650	629	617	596	584	623	590	246	182	500	400	1	1	49160599	296	-7.83	1.58	12	0.54	-77.00	381.00	1770	20230419	-65.93	468	20231024	28.85	638	-5.49	20240105	572	5.42	20240102	1770	-65.93	20230419	468	28.85	20231024	0.00	N	054220	500	245 억		573732	N	N	0	N	00	N
81	20240108	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-5	5	-0.82	156897519	262993	50.20	608	608	588	790	426	608	596.58	1.17	0	5281	650	629	617	596	584	623	590	246	182	500	400	1	1	49160599	296	-7.83	1.58	12	0.53	-77.00	381.00	1770	20230419	-65.93	468	20231024	28.85	638	-5.49	20240105	572	5.42	20240102	1770	-65.93	20230419	468	28.85	20231024	0.00	N	054220	500	245 억		573732	N	N	0	N	00	N
82	20240108	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-9	5	-1.48	124568600	209083	39.91	608	608	588	790	426	608	595.79	1.17	0	12546	650	629	617	596	584	623	590	246	182	500	400	1	1	49160599	294	-7.78	1.57	12	0.43	-77.00	381.00	1770	20230419	-66.16	468	20231024	27.99	638	-6.11	20240105	572	4.72	20240102	1770	-66.16	20230419	468	27.99	20231024	0.00	N	054220	500	245 억		573732	N	N	0	N	00	N
83	20240108	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-9	5	-1.48	117116726	196568	37.52	608	608	588	790	426	608	595.81	1.17	0	10092	650	629	617	596	584	623	590	246	182	500	400	1	1	49160599	294	-7.78	1.57	12	0.40	-77.00	381.00	1770	20230419	-66.16	468	20231024	27.99	638	-6.11	20240105	572	4.72	20240102	1770	-66.16	20230419	468	27.99	20231024	0.00	N	054220	500	245 억		573732	N	N	0	N	00	N
84	20240108	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-5	5	-0.82	56273738	94066	17.96	608	608	591	790	426	608	598.24	1.17	0	23911	650	629	617	596	584	623	590	246	182	500	400	1	1	49160599	296	-7.83	1.58	12	0.19	-77.00	381.00	1770	20230419	-65.93	468	20231024	28.85	638	-5.49	20240105	572	5.42	20240102	1770	-65.93	20230419	468	28.85	20231024	0.00	N	054220	500	245 억		573732	N	N	0	N	00	N
85	20240108	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-10	5	-1.64	16429885	27450	5.24	608	608	591	790	426	608	598.54	1.17	0	-767	650	629	617	596	584	623	590	246	182	500	400	1	1	49160599	294	-7.77	1.57	12	0.06	-77.00	381.00	1770	20230419	-66.21	468	20231024	27.78	638	-6.27	20240105	572	4.55	20240102	1770	-66.21	20230419	468	27.78	20231024	0.00	N	054220	500	245 억		573732	N	N	0	N	00	N
86	20240105	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	0	3	0.00	321102669	516833	179.33	610	638	605	790	426	608	621.29	1.21	0	-28259	633	620	609	596	585	615	591	246	182	500	400	1	1	49160599	299	-7.90	1.60	12	1.05	-77.00	381.00	1770	20230419	-65.65	468	20231024	29.91	638	-4.70	20240105	572	6.29	20240102	1770	-65.65	20230419	468	29.91	20231024	0.00	N	054220	500	245 억		595310	N	N	0	N	00	N
87	20240105	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	2	2	0.33	315423422	507488	176.09	610	638	605	790	426	608	621.54	1.21	0	-27282	633	620	609	596	585	615	591	246	182	500	400	1	1	49160599	300	-7.92	1.60	12	1.03	-77.00	381.00	1770	20230419	-65.54	468	20231024	30.34	638	-4.39	20240105	572	6.64	20240102	1770	-65.54	20230419	468	30.34	20231024	0.00	N	054220	500	245 억		595310	N	N	0	N	00	N
88	20240105	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	1	2	0.16	296654781	476660	165.39	610	638	605	790	426	608	622.36	1.21	0	-20361	633	620	609	596	585	615	591	246	182	500	400	1	1	49160599	299	-7.91	1.60	12	0.97	-77.00	381.00	1770	20230419	-65.59	468	20231024	30.13	638	-4.55	20240105	572	6.47	20240102	1770	-65.59	20230419	468	30.13	20231024	0.00	N	054220	500	245 억		595310	N	N	0	N	00	N
89	20240105	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	7	2	1.15	280149097	449569	155.99	610	638	605	790	426	608	623.15	1.21	0	-18306	633	620	609	596	585	615	591	246	182	500	400	1	1	49160599	302	-7.99	1.61	12	0.91	-77.00	381.00	1770	20230419	-65.25	468	20231024	31.41	638	-3.61	20240105	572	7.52	20240102	1770	-65.25	20230419	468	31.41	20231024	0.00	N	054220	500	245 억		595310	N	N	0	N	00	N
90	20240105	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	3	2	0.49	262637156	420765	146.00	610	638	605	790	426	608	624.19	1.21	0	-18227	633	620	609	596	585	615	591	246	182	500	400	1	1	49160599	300	-7.94	1.60	12	0.86	-77.00	381.00	1770	20230419	-65.48	468	20231024	30.56	638	-4.23	20240105	572	6.82	20240102	1770	-65.48	20230419	468	30.56	20231024	0.00	N	054220	500	245 억		595310	N	N	0	N	00	N
91	20240105	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	4	2	0.66	256819386	411246	142.69	610	638	605	790	426	608	624.49	1.21	0	-18139	633	620	609	596	585	615	591	246	182	500	400	1	1	49160599	301	-7.95	1.61	12	0.84	-77.00	381.00	1770	20230419	-65.42	468	20231024	30.77	638	-4.08	20240105	572	6.99	20240102	1770	-65.42	20230419	468	30.77	20231024	0.00	N	054220	500	245 억		595310	N	N	0	N	00	N
92	20240105	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	9	2	1.48	227178680	362705	125.85	610	638	609	790	426	608	626.35	1.21	0	-20056	633	620	609	596	585	615	591	246	182	500	400	1	1	49160599	303	-8.01	1.62	12	0.74	-77.00	381.00	1770	20230419	-65.14	468	20231024	31.84	638	-3.29	20240105	572	7.87	20240102	1770	-65.14	20230419	468	31.84	20231024	0.00	N	054220	500	245 억		595310	N	N	0	N	00	N
93	20240105	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	1	2	0.16	3831177	6231	2.16	610	619	609	790	426	608	614.86	1.21	0	-489	633	620	609	596	585	615	591	246	182	500	400	1	1	49160599	299	-7.91	1.60	12	0.01	-77.00	381.00	1770	20230419	-65.59	468	20231024	30.13	625	-2.56	20240103	572	6.47	20240102	1770	-65.59	20230419	468	30.13	20231024	0.00	N	054220	500	245 억		595310	N	N	0	N	00	N
94	20240104	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	-4	5	-0.65	173563768	286711	41.29	612	622	598	795	429	612	605.36	1.24	0	-14274	649	630	606	587	563	640	597	246	183	500	400	1	1	49160599	299	-7.90	1.60	12	0.58	-77.00	381.00	1770	20230419	-65.65	468	20231024	29.91	625	-2.72	20240103	572	6.29	20240102	1770	-65.65	20230419	468	29.91	20231024	0.00	N	054220	500	245 억		609583	N	N	0	N	00	N
95	20240104	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-12	5	-1.96	162805310	268926	38.73	612	622	598	795	429	612	605.39	1.24	0	-14274	649	630	606	587	563	640	597	246	183	500	400	1	1	49160599	295	-7.79	1.57	12	0.55	-77.00	381.00	1770	20230419	-66.10	468	20231024	28.21	625	-4.00	20240103	572	4.90	20240102	1770	-66.10	20230419	468	28.21	20231024	0.00	N	054220	500	245 억		609583	N	N	0	N	00	N
96	20240104	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-12	5	-1.96	133478285	220194	31.71	612	622	598	795	429	612	606.18	1.24	0	-9177	649	630	606	587	563	640	597	246	183	500	400	1	1	49160599	295	-7.79	1.57	12	0.45	-77.00	381.00	1770	20230419	-66.10	468	20231024	28.21	625	-4.00	20240103	572	4.90	20240102	1770	-66.10	20230419	468	28.21	20231024	0.00	N	054220	500	245 억		609583	N	N	0	N	00	N
97	20240104	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-11	5	-1.80	118936288	195980	28.22	612	622	598	795	429	612	606.88	1.24	0	-9821	649	630	606	587	563	640	597	246	183	500	400	1	1	49160599	295	-7.81	1.58	12	0.40	-77.00	381.00	1770	20230419	-66.05	468	20231024	28.42	625	-3.84	20240103	572	5.07	20240102	1770	-66.05	20230419	468	28.42	20231024	0.00	N	054220	500	245 억		609583	N	N	0	N	00	N
98	20240104	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-10	5	-1.63	108141108	178004	25.63	612	622	598	795	429	612	607.52	1.24	0	-10613	649	630	606	587	563	640	597	246	183	500	400	1	1	49160599	296	-7.82	1.58	12	0.36	-77.00	381.00	1770	20230419	-65.99	468	20231024	28.63	625	-3.68	20240103	572	5.24	20240102	1770	-65.99	20230419	468	28.63	20231024	0.00	N	054220	500	245 억		609583	N	N	0	N	00	N
99	20240104	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-11	5	-1.80	82638131	135614	19.53	612	622	601	795	429	612	609.36	1.24	0	-10766	649	630	606	587	563	640	597	246	183	500	400	1	1	49160599	295	-7.81	1.58	12	0.28	-77.00	381.00	1770	20230419	-66.05	468	20231024	28.42	625	-3.84	20240103	572	5.07	20240102	1770	-66.05	20230419	468	28.42	20231024	0.00	N	054220	500	245 억		609583	N	N	0	N	00	N
100	20240104	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	4	2	0.65	52315811	85652	12.33	612	622	601	795	429	612	610.79	1.24	0	-573	649	630	606	587	563	640	597	246	183	500	400	1	1	49160599	303	-8.00	1.62	12	0.17	-77.00	381.00	1770	20230419	-65.20	468	20231024	31.62	625	-1.44	20240103	572	7.69	20240102	1770	-65.20	20230419	468	31.62	20231024	0.00	N	054220	500	245 억		609583	N	N	0	N	00	N
101	20240104	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	9	2	1.47	11424320	18664	2.69	612	622	606	795	429	612	612.10	1.24	0	1222	649	630	606	587	563	640	597	246	183	500	400	1	1	49160599	305	-8.06	1.63	12	0.04	-77.00	381.00	1770	20230419	-64.92	468	20231024	32.69	625	-0.64	20240103	572	8.57	20240102	1770	-64.92	20230419	468	32.69	20231024	0.00	N	054220	500	245 억		609583	N	N	0	N	00	N
102	20240103	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	20	2	3.38	421766880	692345	273.14	592	625	582	769	415	592	609.19	1.21	0	16159	605	598	585	578	565	602	582	246	177	500	390	1	1	49160599	301	-7.95	1.61	12	1.41	-77.00	381.00	1770	20230419	-65.42	468	20231024	30.77	625	-2.08	20240103	572	6.99	20240102	1770	-65.42	20230419	468	30.77	20231024	0.00	N	054220	500	245 억		594995	N	N	0	N	00	N
103	20240103	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	16	2	2.70	407628814	669224	264.02	592	625	582	769	415	592	609.11	1.21	0	14238	605	598	585	578	565	602	582	246	177	500	390	1	1	49160599	299	-7.90	1.60	12	1.36	-77.00	381.00	1770	20230419	-65.65	468	20231024	29.91	625	-2.72	20240103	572	6.29	20240102	1770	-65.65	20230419	468	29.91	20231024	0.00	N	054220	500	245 억		594995	N	N	0	N	00	N
104	20240103	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	15	2	2.53	329573613	541852	213.77	592	625	582	769	415	592	608.24	1.21	0	12254	605	598	585	578	565	602	582	246	177	500	390	1	1	49160599	298	-7.88	1.59	12	1.10	-77.00	381.00	1770	20230419	-65.71	468	20231024	29.70	625	-2.88	20240103	572	6.12	20240102	1770	-65.71	20230419	468	29.70	20231024	0.00	N	054220	500	245 억		594995	N	N	0	N	00	N
105	20240103	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	13	2	2.20	279965025	459963	181.46	592	625	582	769	415	592	608.68	1.21	0	30136	605	598	585	578	565	602	582	246	177	500	390	1	1	49160599	297	-7.86	1.59	12	0.94	-77.00	381.00	1770	20230419	-65.82	468	20231024	29.27	625	-3.20	20240103	572	5.77	20240102	1770	-65.82	20230419	468	29.27	20231024	0.00	N	054220	500	245 억		594995	N	N	0	N	00	N
106	20240103	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	15	2	2.53	254633596	417950	164.89	592	625	582	769	415	592	609.25	1.21	0	26764	605	598	585	578	565	602	582	246	177	500	390	1	1	49160599	298	-7.88	1.59	12	0.85	-77.00	381.00	1770	20230419	-65.71	468	20231024	29.70	625	-2.88	20240103	572	6.12	20240102	1770	-65.71	20230419	468	29.70	20231024	0.00	N	054220	500	245 억		594995	N	N	0	N	00	N
107	20240103	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	18	2	3.04	227977025	374074	147.58	592	625	582	769	415	592	609.45	1.21	0	20549	605	598	585	578	565	602	582	246	177	500	390	1	1	49160599	300	-7.92	1.60	12	0.76	-77.00	381.00	1770	20230419	-65.54	468	20231024	30.34	625	-2.40	20240103	572	6.64	20240102	1770	-65.54	20230419	468	30.34	20231024	0.00	N	054220	500	245 억		594995	N	N	0	N	00	N
108	20240103	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	7	2	1.18	86642894	144591	57.04	592	610	582	769	415	592	599.24	1.21	0	-5064	605	598	585	578	565	602	582	246	177	500	390	1	1	49160599	294	-7.78	1.57	12	0.29	-77.00	381.00	1770	20230419	-66.16	468	20231024	27.99	610	-1.80	20240103	572	4.72	20240102	1770	-66.16	20230419	468	27.99	20231024	0.00	N	054220	500	245 억		594995	N	N	0	N	00	N
109	20240103	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-2	5	-0.34	6642575	11258	4.44	592	592	582	769	415	592	590.00	1.21	0	-984	605	598	585	578	565	602	582	246	177	500	390	1	1	49160599	290	-7.66	1.55	12	0.02	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	592	0.00	20240102	572	3.15	20240102	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		594995	N	N	0	N	00	N
110	20240102	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	17	2	2.96	145445453	250399	61.83	576	592	572	747	403	575	580.85	1.11	0	48637	595	585	570	560	545	590	565	246	172	500	370	1	1	49160599	291	-7.69	1.55	12	0.51	-77.00	381.00	1770	20230419	-66.55	468	20231024	26.50	592	0.00	20240102	572	3.50	20240102	1770	-66.55	20230419	468	26.50	20231024	0.00	N	054220	500	245 억		546358	N	N	0	N	00	N
111	20240102	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	14	2	2.43	139788066	240818	59.47	576	591	572	747	403	575	580.47	1.11	0	47524	595	585	570	560	545	590	565	246	172	500	370	1	1	49160599	290	-7.65	1.55	12	0.49	-77.00	381.00	1770	20230419	-66.72	468	20231024	25.85	591	-0.34	20240102	572	2.97	20240102	1770	-66.72	20230419	468	25.85	20231024	0.00	N	054220	500	245 억		546358	N	N	0	N	00	N
112	20240102	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	12	2	2.09	126245270	217835	53.79	576	588	572	747	403	575	579.55	1.11	0	38742	595	585	570	560	545	590	565	246	172	500	370	1	1	49160599	289	-7.62	1.54	12	0.44	-77.00	381.00	1770	20230419	-66.84	468	20231024	25.43	588	-0.17	20240102	572	2.62	20240102	1770	-66.84	20230419	468	25.43	20231024	0.00	N	054220	500	245 억		546358	N	N	0	N	00	N
113	20240102	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	9	2	1.57	96728009	167314	41.31	576	587	572	747	403	575	578.12	1.11	0	27002	595	585	570	560	545	590	565	246	172	500	370	1	1	49160599	287	-7.58	1.53	12	0.34	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	587	-0.51	20240102	572	2.10	20240102	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		546358	N	N	0	N	00	N
114	20240102	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	10	2	1.74	84562344	146478	36.17	576	587	572	747	403	575	577.30	1.11	0	19452	595	585	570	560	545	590	565	246	172	500	370	1	1	49160599	288	-7.60	1.54	12	0.30	-77.00	381.00	1770	20230419	-66.95	468	20231024	25.00	587	-0.34	20240102	572	2.27	20240102	1770	-66.95	20230419	468	25.00	20231024	0.00	N	054220	500	245 억		546358	N	N	0	N	00	N
115	20240102	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	1	2	0.17	67165805	116676	28.81	576	580	572	747	403	575	575.66	1.11	0	11169	595	585	570	560	545	590	565	246	172	500	370	1	1	49160599	283	-7.48	1.51	12	0.24	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	580	-0.69	20240102	572	0.70	20240102	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		546358	N	N	0	N	00	N
116	20240102	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	0	3	0.00	20369119	35346	8.73	576	579	575	747	403	575	576.28	1.11	0	2692	595	585	570	560	545	590	565	246	172	500	370	1	1	49160599	283	-7.47	1.51	12	0.07	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	579	-0.69	20240102	575	0.00	20240102	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		546358	N	N	0	N	00	N
117	20240102	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	0	3	0.00	0	0	0.00	0	0	0	747	403	575	0.00	1.11	0	0	595	585	570	560	545	590	565	246	172	500	370	1	1	49160599	283	-7.47	1.51	12	0.00	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	0	0.00	0	0	0.00	0	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		546358	N	N	0	N	00	N