KissMeData/263600/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	121049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10090	-530	5	-4.99	4612211400	443762	43.26	10830	10930	10060	13800	7440	10620	10393.16	1.60	0	-23257	11386	11002	10706	10322	10026	10855	10175	80	3180	500	7430	10	1	15930310	1607	12.01	1.46	12	2.79	840.00	6918.00	14470	20230328	-30.27	6880	20231027	46.66	12140	-16.89	20240108	9060	11.37	20240118	14470	-30.27	20230328	6880	46.66	20231027	5.11	N	263600	500	80 억		255528	N	N	0	N	00	N
3	20240123	111044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10140	-480	5	-4.52	3998195540	383036	37.34	10830	10930	10100	13800	7440	10620	10437.91	1.60	0	-12769	11386	11002	10706	10322	10026	10855	10175	80	3180	500	7430	10	1	15930310	1615	12.07	1.47	12	2.40	840.00	6918.00	14470	20230328	-29.92	6880	20231027	47.38	12140	-16.47	20240108	9060	11.92	20240118	14470	-29.92	20230328	6880	47.38	20231027	5.11	N	263600	500	80 억		255528	N	N	0	N	00	N
4	20240123	101045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10280	-340	5	-3.20	2732583140	258980	25.25	10830	10930	10270	13800	7440	10620	10551.19	1.60	0	-9571	11386	11002	10706	10322	10026	10855	10175	80	3180	500	7430	10	1	15930310	1638	12.24	1.49	12	1.63	840.00	6918.00	14470	20230328	-28.96	6880	20231027	49.42	12140	-15.32	20240108	9060	13.47	20240118	14470	-28.96	20230328	6880	49.42	20231027	5.11	N	263600	500	80 억		255528	N	N	0	N	00	N
5	20240123	091045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10550	-70	5	-0.66	1284407230	119730	11.67	10830	10930	10470	13800	7440	10620	10728.02	1.60	0	-26804	11386	11002	10706	10322	10026	10855	10175	80	3180	500	7430	10	1	15930310	1681	12.56	1.53	12	0.75	840.00	6918.00	14470	20230328	-27.09	6880	20231027	53.34	12140	-13.10	20240108	9060	16.45	20240118	14470	-27.09	20230328	6880	53.34	20231027	5.11	N	263600	500	80 억		255528	N	N	0	N	00	N
6	20240119	161038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10500	1120	2	11.94	13084880740	1267334	650.32	9620	10680	9620	12190	6570	9380	10324.16	1.56	0	67518	9726	9552	9306	9132	8886	9640	9220	80	2810	500	6560	10	1	15930310	1673	12.50	1.52	12	7.96	840.00	6918.00	14470	20230328	-27.44	6880	20231027	52.62	12140	-13.51	20240108	9060	15.89	20240118	14470	-27.44	20230328	6880	52.62	20231027	5.35	N	263600	500	80 억		249203	N	N	0	N	00	N
7	20240119	151041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10450	1070	2	11.41	12600090840	1221107	626.59	9620	10680	9620	12190	6570	9380	10318.58	1.56	0	66382	9726	9552	9306	9132	8886	9640	9220	80	2810	500	6560	10	1	15930310	1665	12.44	1.51	12	7.67	840.00	6918.00	14470	20230328	-27.78	6880	20231027	51.89	12140	-13.92	20240108	9060	15.34	20240118	14470	-27.78	20230328	6880	51.89	20231027	5.35	N	263600	500	80 억		249203	N	N	0	N	00	N
8	20240119	141039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10470	1090	2	11.62	11216647620	1088858	558.73	9620	10680	9620	12190	6570	9380	10301.30	1.56	0	57471	9726	9552	9306	9132	8886	9640	9220	80	2810	500	6560	10	1	15930310	1668	12.46	1.51	12	6.84	840.00	6918.00	14470	20230328	-27.64	6880	20231027	52.18	12140	-13.76	20240108	9060	15.56	20240118	14470	-27.64	20230328	6880	52.18	20231027	5.35	N	263600	500	80 억		249203	N	N	0	N	00	N
9	20240119	131039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10580	1200	2	12.79	7689780210	754527	387.18	9620	10580	9620	12190	6570	9380	10191.52	1.56	0	78589	9726	9552	9306	9132	8886	9640	9220	80	2810	500	6560	10	1	15930310	1685	12.60	1.53	12	4.74	840.00	6918.00	14470	20230328	-26.88	6880	20231027	53.78	12140	-12.85	20240108	9060	16.78	20240118	14470	-26.88	20230328	6880	53.78	20231027	5.35	N	263600	500	80 억		249203	Y	N	0	N	00	N
10	20240119	121044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10280	900	2	9.59	6373775330	628471	322.49	9620	10480	9620	12190	6570	9380	10141.72	1.56	0	46120	9726	9552	9306	9132	8886	9640	9220	80	2810	500	6560	10	1	15930310	1638	12.24	1.49	12	3.95	840.00	6918.00	14470	20230328	-28.96	6880	20231027	49.42	12140	-15.32	20240108	9060	13.47	20240118	14470	-28.96	20230328	6880	49.42	20231027	5.35	N	263600	500	80 억		249203	N	N	0	N	00	N
11	20240119	111042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10260	880	2	9.38	5653525820	558571	286.62	9620	10480	9620	12190	6570	9380	10121.41	1.56	0	27756	9726	9552	9306	9132	8886	9640	9220	80	2810	500	6560	10	1	15930310	1634	12.21	1.48	12	3.51	840.00	6918.00	14470	20230328	-29.09	6880	20231027	49.13	12140	-15.49	20240108	9060	13.25	20240118	14470	-29.09	20230328	6880	49.13	20231027	5.35	N	263600	500	80 억		249203	N	N	0	N	00	N
12	20240119	101046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10090	710	2	7.57	2985324410	300030	153.96	9620	10250	9620	12190	6570	9380	9950.09	1.56	0	39631	9726	9552	9306	9132	8886	9640	9220	80	2810	500	6560	10	1	15930310	1607	12.01	1.46	12	1.88	840.00	6918.00	14470	20230328	-30.27	6880	20231027	46.66	12140	-16.89	20240108	9060	11.37	20240118	14470	-30.27	20230328	6880	46.66	20231027	5.35	N	263600	500	80 억		249203	N	N	0	N	00	N
13	20240119	091040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9730	350	2	3.73	736023350	75597	38.79	9620	9880	9620	12190	6570	9380	9736.14	1.56	0	17562	9726	9552	9306	9132	8886	9640	9220	80	2810	500	6560	10	1	15930310	1550	11.58	1.41	12	0.47	840.00	6918.00	14470	20230328	-32.76	6880	20231027	41.42	12140	-19.85	20240108	9060	7.40	20240118	14470	-32.76	20230328	6880	41.42	20231027	5.35	N	263600	500	80 억		249203	N	N	0	N	00	N
14	20240118	161037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9380	120	2	1.30	1813654040	193623	44.88	9260	9480	9060	12030	6490	9260	9366.75	1.58	0	-2231	10293	9776	9483	8966	8673	9630	8820	80	2770	500	6480	10	1	15930310	1494	11.17	1.36	12	1.22	840.00	6918.00	14470	20230328	-35.18	6880	20231027	36.34	12140	-22.73	20240108	9060	3.53	20240118	14470	-35.18	20230328	6880	36.34	20231027	5.30	N	263600	500	80 억		251436	N	N	0	N	00	N
15	20240118	151038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9420	160	2	1.73	1644478200	175630	40.71	9260	9480	9060	12030	6490	9260	9363.31	1.58	0	-5655	10293	9776	9483	8966	8673	9630	8820	80	2770	500	6480	10	1	15930310	1501	11.21	1.36	12	1.10	840.00	6918.00	14470	20230328	-34.90	6880	20231027	36.92	12140	-22.41	20240108	9060	3.97	20240118	14470	-34.90	20230328	6880	36.92	20231027	5.30	N	263600	500	80 억		251436	N	N	0	N	00	N
16	20240118	141039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9350	90	2	0.97	1357424990	145097	33.63	9260	9480	9060	12030	6490	9260	9355.29	1.58	0	-8539	10293	9776	9483	8966	8673	9630	8820	80	2770	500	6480	10	1	15930310	1489	11.13	1.35	12	0.91	840.00	6918.00	14470	20230328	-35.38	6880	20231027	35.90	12140	-22.98	20240108	9060	3.20	20240118	14470	-35.38	20230328	6880	35.90	20231027	5.30	N	263600	500	80 억		251436	N	N	0	N	00	N
17	20240118	131036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9420	160	2	1.73	1151245050	122947	28.50	9260	9480	9060	12030	6490	9260	9363.75	1.58	0	-6740	10293	9776	9483	8966	8673	9630	8820	80	2770	500	6480	10	1	15930310	1501	11.21	1.36	12	0.77	840.00	6918.00	14470	20230328	-34.90	6880	20231027	36.92	12140	-22.41	20240108	9060	3.97	20240118	14470	-34.90	20230328	6880	36.92	20231027	5.30	N	263600	500	80 억		251436	N	N	0	N	00	N
18	20240118	121040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9400	140	2	1.51	1001273920	107064	24.82	9260	9460	9060	12030	6490	9260	9352.11	1.58	0	-5169	10293	9776	9483	8966	8673	9630	8820	80	2770	500	6480	10	1	15930310	1497	11.19	1.36	12	0.67	840.00	6918.00	14470	20230328	-35.04	6880	20231027	36.63	12140	-22.57	20240108	9060	3.75	20240118	14470	-35.04	20230328	6880	36.63	20231027	5.30	N	263600	500	80 억		251436	N	N	0	N	00	N
19	20240118	111039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9390	130	2	1.40	784953710	84065	19.48	9260	9450	9060	12030	6490	9260	9337.46	1.58	0	3102	10293	9776	9483	8966	8673	9630	8820	80	2770	500	6480	10	1	15930310	1496	11.18	1.36	12	0.53	840.00	6918.00	14470	20230328	-35.11	6880	20231027	36.48	12140	-22.65	20240108	9060	3.64	20240118	14470	-35.11	20230328	6880	36.48	20231027	5.30	N	263600	500	80 억		251436	N	N	0	N	00	N
20	20240118	101035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9410	150	2	1.62	615342880	66000	15.30	9260	9440	9060	12030	6490	9260	9323.38	1.58	0	1993	10293	9776	9483	8966	8673	9630	8820	80	2770	500	6480	10	1	15930310	1499	11.20	1.36	12	0.41	840.00	6918.00	14470	20230328	-34.97	6880	20231027	36.77	12140	-22.49	20240108	9060	3.86	20240118	14470	-34.97	20230328	6880	36.77	20231027	5.30	N	263600	500	80 억		251436	N	N	0	N	00	N
21	20240118	091037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9160	-100	5	-1.08	195516440	21159	4.90	9260	9430	9060	12030	6490	9260	9240.34	1.58	0	3827	10293	9776	9483	8966	8673	9630	8820	80	2770	500	6480	10	1	15930310	1459	10.90	1.32	12	0.13	840.00	6918.00	14470	20230328	-36.70	6880	20231027	33.14	12140	-24.55	20240108	9060	1.10	20240118	14470	-36.70	20230328	6880	33.14	20231027	5.30	N	263600	500	80 억		251436	N	N	0	N	00	N
22	20240117	161034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9260	-740	5	-7.40	4023009160	427891	150.08	9950	10000	9190	13000	7000	10000	9402.25	1.42	0	25429	10560	10280	10020	9740	9480	10420	9880	80	3000	500	7000	10	1	15930310	1475	11.02	1.34	12	2.69	840.00	6918.00	14470	20230328	-36.01	6880	20231027	34.59	12140	-23.72	20240108	9190	0.76	20240117	14470	-36.01	20230328	6880	34.59	20231027	5.31	N	263600	500	80 억		226276	N	N	0	N	00	N
23	20240117	151037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9370	-630	5	-6.30	3793411860	403328	141.46	9950	10000	9190	13000	7000	10000	9405.26	1.42	0	31721	10560	10280	10020	9740	9480	10420	9880	80	3000	500	7000	10	1	15930310	1493	11.15	1.35	12	2.53	840.00	6918.00	14470	20230328	-35.25	6880	20231027	36.19	12140	-22.82	20240108	9190	1.96	20240117	14470	-35.25	20230328	6880	36.19	20231027	5.31	N	263600	500	80 억		226276	N	N	0	N	00	N
24	20240117	141034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9250	-750	5	-7.50	3214666530	340868	119.56	9950	10000	9230	13000	7000	10000	9430.81	1.42	0	21720	10560	10280	10020	9740	9480	10420	9880	80	3000	500	7000	10	1	15930310	1474	11.01	1.34	12	2.14	840.00	6918.00	14470	20230328	-36.07	6880	20231027	34.45	12140	-23.81	20240108	9230	0.22	20240117	14470	-36.07	20230328	6880	34.45	20231027	5.31	N	263600	500	80 억		226276	N	N	0	N	00	N
25	20240117	131034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9320	-680	5	-6.80	2775366830	293677	103.01	9950	10000	9230	13000	7000	10000	9450.39	1.42	0	9076	10560	10280	10020	9740	9480	10420	9880	80	3000	500	7000	10	1	15930310	1485	11.10	1.35	12	1.84	840.00	6918.00	14470	20230328	-35.59	6880	20231027	35.47	12140	-23.23	20240108	9230	0.98	20240117	14470	-35.59	20230328	6880	35.47	20231027	5.31	N	263600	500	80 억		226276	N	N	0	N	00	N
26	20240117	121037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9310	-690	5	-6.90	2523356960	266609	93.51	9950	10000	9230	13000	7000	10000	9464.62	1.42	0	1310	10560	10280	10020	9740	9480	10420	9880	80	3000	500	7000	10	1	15930310	1483	11.08	1.35	12	1.67	840.00	6918.00	14470	20230328	-35.66	6880	20231027	35.32	12140	-23.31	20240108	9230	0.87	20240117	14470	-35.66	20230328	6880	35.32	20231027	5.31	N	263600	500	80 억		226276	N	N	0	N	00	N
27	20240117	111038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9330	-670	5	-6.70	2228458940	234967	82.41	9950	10000	9230	13000	7000	10000	9484.11	1.42	0	-763	10560	10280	10020	9740	9480	10420	9880	80	3000	500	7000	10	1	15930310	1486	11.11	1.35	12	1.47	840.00	6918.00	14470	20230328	-35.52	6880	20231027	35.61	12140	-23.15	20240108	9230	1.08	20240117	14470	-35.52	20230328	6880	35.61	20231027	5.31	N	263600	500	80 억		226276	N	N	0	N	00	N
28	20240117	101034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	-700	5	-7.00	1854445630	194989	68.39	9950	10000	9290	13000	7000	10000	9510.49	1.42	0	-13153	10560	10280	10020	9740	9480	10420	9880	80	3000	500	7000	10	1	15930310	1482	11.07	1.34	12	1.22	840.00	6918.00	14470	20230328	-35.73	6880	20231027	35.17	12140	-23.39	20240108	9290	0.11	20240117	14470	-35.73	20230328	6880	35.17	20231027	5.31	N	263600	500	80 억		226276	N	N	0	N	00	N
29	20240117	091037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9770	-230	5	-2.30	327745020	33294	11.68	9950	10000	9740	13000	7000	10000	9843.92	1.42	0	-15002	10560	10280	10020	9740	9480	10420	9880	80	3000	500	7000	10	1	15930310	1556	11.63	1.41	12	0.21	840.00	6918.00	14470	20230328	-32.48	6880	20231027	42.01	12140	-19.52	20240108	9500	2.84	20240102	14470	-32.48	20230328	6880	42.01	20231027	5.31	N	263600	500	80 억		226276	N	N	0	N	00	N
30	20240116	161032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	40	2	0.40	2841464670	283386	78.67	9960	10300	9760	12940	6980	9960	10026.89	1.39	0	4648	10620	10290	10080	9750	9540	10185	9645	80	2980	500	6970	10	1	15930310	1593	11.90	1.45	12	1.78	840.00	6918.00	14470	20230328	-30.89	6880	20231027	45.35	12140	-17.63	20240108	9500	5.26	20240102	14470	-30.89	20230328	6880	45.35	20231027	6.03	N	263600	500	80 억		221984	N	N	0	N	00	N
31	20240116	151030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9980	20	2	0.20	2644454330	263708	73.21	9960	10300	9760	12940	6980	9960	10027.96	1.39	0	4752	10620	10290	10080	9750	9540	10185	9645	80	2980	500	6970	10	1	15930310	1590	11.88	1.44	12	1.66	840.00	6918.00	14470	20230328	-31.03	6880	20231027	45.06	12140	-17.79	20240108	9500	5.05	20240102	14470	-31.03	20230328	6880	45.06	20231027	6.03	N	263600	500	80 억		221984	N	N	0	N	00	N
32	20240116	141033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	30	2	0.30	2354878820	234612	65.13	9960	10300	9760	12940	6980	9960	10037.33	1.39	0	7298	10620	10290	10080	9750	9540	10185	9645	80	2980	500	6970	10	1	15930310	1591	11.89	1.44	12	1.47	840.00	6918.00	14470	20230328	-30.96	6880	20231027	45.20	12140	-17.71	20240108	9500	5.16	20240102	14470	-30.96	20230328	6880	45.20	20231027	6.03	N	263600	500	80 억		221984	N	N	0	N	00	N
33	20240116	131035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10040	80	2	0.80	2235382490	222666	61.82	9960	10300	9760	12940	6980	9960	10039.17	1.39	0	9793	10620	10290	10080	9750	9540	10185	9645	80	2980	500	6970	10	1	15930310	1599	11.95	1.45	12	1.40	840.00	6918.00	14470	20230328	-30.62	6880	20231027	45.93	12140	-17.30	20240108	9500	5.68	20240102	14470	-30.62	20230328	6880	45.93	20231027	6.03	N	263600	500	80 억		221984	N	N	0	N	00	N
34	20240116	121032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10030	70	2	0.70	2120492750	211258	58.65	9960	10300	9760	12940	6980	9960	10037.46	1.39	0	13576	10620	10290	10080	9750	9540	10185	9645	80	2980	500	6970	10	1	15930310	1598	11.94	1.45	12	1.33	840.00	6918.00	14470	20230328	-30.68	6880	20231027	45.78	12140	-17.38	20240108	9500	5.58	20240102	14470	-30.68	20230328	6880	45.78	20231027	6.03	N	263600	500	80 억		221984	N	N	0	N	00	N
35	20240116	111031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10130	170	2	1.71	1959573590	195340	54.23	9960	10300	9760	12940	6980	9960	10031.60	1.39	0	21907	10620	10290	10080	9750	9540	10185	9645	80	2980	500	6970	10	1	15930310	1614	12.06	1.46	12	1.23	840.00	6918.00	14470	20230328	-29.99	6880	20231027	47.24	12140	-16.56	20240108	9500	6.63	20240102	14470	-29.99	20230328	6880	47.24	20231027	6.03	N	263600	500	80 억		221984	N	N	0	N	00	N
36	20240116	101030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9830	-130	5	-1.31	1120784050	112609	31.26	9960	10190	9760	12940	6980	9960	9952.88	1.39	0	9370	10620	10290	10080	9750	9540	10185	9645	80	2980	500	6970	10	1	15930310	1566	11.70	1.42	12	0.71	840.00	6918.00	14470	20230328	-32.07	6880	20231027	42.88	12140	-19.03	20240108	9500	3.47	20240102	14470	-32.07	20230328	6880	42.88	20231027	6.03	N	263600	500	80 억		221984	N	N	0	N	00	N
37	20240116	091029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10160	200	2	2.01	241724150	23973	6.66	9960	10190	9900	12940	6980	9960	10083.18	1.39	0	661	10620	10290	10080	9750	9540	10185	9645	80	2980	500	6970	10	1	15930310	1619	12.10	1.47	12	0.15	840.00	6918.00	14470	20230328	-29.79	6880	20231027	47.67	12140	-16.31	20240108	9500	6.95	20240102	14470	-29.79	20230328	6880	47.67	20231027	6.03	N	263600	500	80 억		221984	N	N	0	N	00	N
38	20240115	161029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9960	-160	5	-1.58	3594474240	357846	58.14	10120	10410	9870	13150	7090	10120	10044.72	1.66	0	-42837	11306	10712	10356	9762	9406	10535	9585	80	3030	500	7080	10	1	15930310	1587	11.86	1.44	12	2.25	840.00	6918.00	14470	20230328	-31.17	6880	20231027	44.77	12140	-17.96	20240108	9500	4.84	20240102	14470	-31.17	20230328	6880	44.77	20231027	6.20	N	263600	500	80 억		265198	N	N	0	N	00	N
39	20240115	151030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9940	-180	5	-1.78	3454451810	343753	55.85	10120	10410	9870	13150	7090	10120	10049.19	1.66	0	-45226	11306	10712	10356	9762	9406	10535	9585	80	3030	500	7080	10	1	15930310	1583	11.83	1.44	12	2.16	840.00	6918.00	14470	20230328	-31.31	6880	20231027	44.48	12140	-18.12	20240108	9500	4.63	20240102	14470	-31.31	20230328	6880	44.48	20231027	6.20	N	263600	500	80 억		265198	N	N	0	N	00	N
40	20240115	141029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9920	-200	5	-1.98	3146372330	312636	50.79	10120	10410	9900	13150	7090	10120	10063.98	1.66	0	-43415	11306	10712	10356	9762	9406	10535	9585	80	3030	500	7080	10	1	15930310	1580	11.81	1.43	12	1.96	840.00	6918.00	14470	20230328	-31.44	6880	20231027	44.19	12140	-18.29	20240108	9500	4.42	20240102	14470	-31.44	20230328	6880	44.19	20231027	6.20	N	263600	500	80 억		265198	N	N	0	N	00	N
41	20240115	131028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9950	-170	5	-1.68	2819021250	279677	45.44	10120	10410	9900	13150	7090	10120	10079.53	1.66	0	-33344	11306	10712	10356	9762	9406	10535	9585	80	3030	500	7080	10	1	15930310	1585	11.85	1.44	12	1.76	840.00	6918.00	14470	20230328	-31.24	6880	20231027	44.62	12140	-18.04	20240108	9500	4.74	20240102	14470	-31.24	20230328	6880	44.62	20231027	6.20	N	263600	500	80 억		265198	N	N	0	N	00	N
42	20240115	121028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9970	-150	5	-1.48	2681983250	265925	43.20	10120	10410	9900	13150	7090	10120	10085.46	1.66	0	-28882	11306	10712	10356	9762	9406	10535	9585	80	3030	500	7080	10	1	15930310	1588	11.87	1.44	12	1.67	840.00	6918.00	14470	20230328	-31.10	6880	20231027	44.91	12140	-17.87	20240108	9500	4.95	20240102	14470	-31.10	20230328	6880	44.91	20231027	6.20	N	263600	500	80 억		265198	N	N	0	N	00	N
43	20240115	111028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-120	5	-1.19	2431953280	240830	39.13	10120	10410	9900	13150	7090	10120	10098.20	1.66	0	-26457	11306	10712	10356	9762	9406	10535	9585	80	3030	500	7080	10	1	15930310	1593	11.90	1.45	12	1.51	840.00	6918.00	14470	20230328	-30.89	6880	20231027	45.35	12140	-17.63	20240108	9500	5.26	20240102	14470	-30.89	20230328	6880	45.35	20231027	6.20	N	263600	500	80 억		265198	N	N	0	N	00	N
44	20240115	101024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10140	20	2	0.20	1498909590	147516	23.97	10120	10410	9950	13150	7090	10120	10161.05	1.66	0	-22114	11306	10712	10356	9762	9406	10535	9585	80	3030	500	7080	10	1	15930310	1615	12.07	1.47	12	0.93	840.00	6918.00	14470	20230328	-29.92	6880	20231027	47.38	12140	-16.47	20240108	9500	6.74	20240102	14470	-29.92	20230328	6880	47.38	20231027	6.20	N	263600	500	80 억		265198	N	N	0	N	00	N
45	20240115	091027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10170	50	2	0.49	469439500	46483	7.55	10120	10230	9950	13150	7090	10120	10099.08	1.66	0	-6414	11306	10712	10356	9762	9406	10535	9585	80	3030	500	7080	10	1	15930310	1620	12.11	1.47	12	0.29	840.00	6918.00	14470	20230328	-29.72	6880	20231027	47.82	12140	-16.23	20240108	9500	7.05	20240102	14470	-29.72	20230328	6880	47.82	20231027	6.20	N	263600	500	80 억		265198	N	N	0	N	00	N
46	20240112	161038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10120	-700	5	-6.47	6281123940	607330	95.73	10770	10950	10000	14060	7580	10820	10342.82	1.30	0	54307	11400	11110	10830	10540	10260	11255	10685	80	3240	500	7570	10	1	15930310	1612	12.05	1.46	12	3.81	840.00	6918.00	14470	20230328	-30.06	6720	20230106	50.60	12140	-16.64	20240108	9500	6.53	20240102	14470	-30.06	20230328	6880	47.09	20231027	6.10	N	263600	500	80 억		207815	N	N	0	N	00	N
47	20240112	151025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10090	-730	5	-6.75	6007714290	580244	91.46	10770	10950	10000	14060	7580	10820	10353.72	1.30	0	51223	11400	11110	10830	10540	10260	11255	10685	80	3240	500	7570	10	1	15930310	1607	12.01	1.46	12	3.64	840.00	6918.00	14470	20230328	-30.27	6720	20230106	50.15	12140	-16.89	20240108	9500	6.21	20240102	14470	-30.27	20230328	6880	46.66	20231027	6.10	N	263600	500	80 억		207815	N	N	0	N	00	N
48	20240112	141024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10160	-660	5	-6.10	4509513830	431993	68.10	10770	10950	10160	14060	7580	10820	10438.80	1.30	0	15440	11400	11110	10830	10540	10260	11255	10685	80	3240	500	7570	10	1	15930310	1619	12.10	1.47	12	2.71	840.00	6918.00	14470	20230328	-29.79	6720	20230106	51.19	12140	-16.31	20240108	9500	6.95	20240102	14470	-29.79	20230328	6880	47.67	20231027	6.10	N	263600	500	80 억		207815	N	N	0	N	00	N
49	20240112	131020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10330	-490	5	-4.53	3348055300	318490	50.20	10770	10950	10300	14060	7580	10820	10512.21	1.30	0	-7623	11400	11110	10830	10540	10260	11255	10685	80	3240	500	7570	10	1	15930310	1646	12.30	1.49	12	2.00	840.00	6918.00	14470	20230328	-28.61	6720	20230106	53.72	12140	-14.91	20240108	9500	8.74	20240102	14470	-28.61	20230328	6880	50.15	20231027	6.10	N	263600	500	80 억		207815	N	N	0	N	00	N
50	20240112	121024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10410	-410	5	-3.79	2664478880	252396	39.79	10770	10950	10390	14060	7580	10820	10556.67	1.30	0	8946	11400	11110	10830	10540	10260	11255	10685	80	3240	500	7570	10	1	15930310	1658	12.39	1.50	12	1.58	840.00	6918.00	14470	20230328	-28.06	6720	20230106	54.91	12140	-14.25	20240108	9500	9.58	20240102	14470	-28.06	20230328	6880	51.31	20231027	6.10	N	263600	500	80 억		207815	N	N	0	N	00	N
51	20240112	111020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10420	-400	5	-3.70	2390534100	226098	35.64	10770	10950	10390	14060	7580	10820	10572.93	1.30	0	11902	11400	11110	10830	10540	10260	11255	10685	80	3240	500	7570	10	1	15930310	1660	12.40	1.51	12	1.42	840.00	6918.00	14470	20230328	-27.99	6720	20230106	55.06	12140	-14.17	20240108	9500	9.68	20240102	14470	-27.99	20230328	6880	51.45	20231027	6.10	N	263600	500	80 억		207815	N	N	0	N	00	N
52	20240112	101020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10460	-360	5	-3.33	1972790670	186113	29.34	10770	10950	10390	14060	7580	10820	10599.88	1.30	0	11910	11400	11110	10830	10540	10260	11255	10685	80	3240	500	7570	10	1	15930310	1666	12.45	1.51	12	1.17	840.00	6918.00	14470	20230328	-27.71	6720	20230106	55.65	12140	-13.84	20240108	9500	10.11	20240102	14470	-27.71	20230328	6880	52.03	20231027	6.10	N	263600	500	80 억		207815	N	N	0	N	00	N
53	20240112	091023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10730	-90	5	-0.83	387046270	35867	5.65	10770	10950	10700	14060	7580	10820	10791.10	1.30	0	-9253	11400	11110	10830	10540	10260	11255	10685	80	3240	500	7570	10	1	15930310	1709	12.77	1.55	12	0.23	840.00	6918.00	14470	20230328	-25.85	6720	20230106	59.67	12140	-11.61	20240108	9500	12.95	20240102	14470	-25.85	20230328	6880	55.96	20231027	6.10	N	263600	500	80 억		207815	N	N	0	N	00	N
54	20240111	161015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10820	220	2	2.08	6812682760	626383	55.63	10650	11120	10550	13780	7420	10600	10876.63	0.91	0	63792	12146	11372	10826	10052	9506	11100	9780	80	3180	500	7420	10	1	15930310	1724	12.88	1.56	12	3.93	840.00	6918.00	14470	20230328	-25.22	6720	20230106	61.01	12140	-10.87	20240108	9500	13.89	20240102	14470	-25.22	20230328	6880	57.27	20231027	5.58	N	263600	500	80 억		144994	N	N	0	N	00	N
55	20240111	151022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10700	100	2	0.94	6522372160	599354	53.23	10650	11120	10550	13780	7420	10600	10882.61	0.91	0	64862	12146	11372	10826	10052	9506	11100	9780	80	3180	500	7420	10	1	15930310	1705	12.74	1.55	12	3.76	840.00	6918.00	14470	20230328	-26.05	6720	20230106	59.23	12140	-11.86	20240108	9500	12.63	20240102	14470	-26.05	20230328	6880	55.52	20231027	5.58	N	263600	500	80 억		144994	N	N	0	N	00	N
56	20240111	141018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10780	180	2	1.70	5855793760	537214	47.71	10650	11120	10550	13780	7420	10600	10900.63	0.91	0	66525	12146	11372	10826	10052	9506	11100	9780	80	3180	500	7420	10	1	15930310	1717	12.83	1.56	12	3.37	840.00	6918.00	14470	20230328	-25.50	6720	20230106	60.42	12140	-11.20	20240108	9500	13.47	20240102	14470	-25.50	20230328	6880	56.69	20231027	5.58	N	263600	500	80 억		144994	N	N	0	N	00	N
57	20240111	131016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10960	360	2	3.40	5380784300	493499	43.83	10650	11120	10550	13780	7420	10600	10903.69	0.91	0	74280	12146	11372	10826	10052	9506	11100	9780	80	3180	500	7420	10	1	15930310	1746	13.05	1.58	12	3.10	840.00	6918.00	14470	20230328	-24.26	6720	20230106	63.10	12140	-9.72	20240108	9500	15.37	20240102	14470	-24.26	20230328	6880	59.30	20231027	5.58	N	263600	500	80 억		144994	N	N	0	N	00	N
58	20240111	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10860	260	2	2.45	5030620450	461521	40.99	10650	11120	10550	13780	7420	10600	10900.47	0.91	0	76158	12146	11372	10826	10052	9506	11100	9780	80	3180	500	7420	10	1	15930310	1730	12.93	1.57	12	2.90	840.00	6918.00	14470	20230328	-24.95	6720	20230106	61.61	12140	-10.54	20240108	9500	14.32	20240102	14470	-24.95	20230328	6880	57.85	20231027	5.58	N	263600	500	80 억		144994	N	N	0	N	00	N
59	20240111	111018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10920	320	2	3.02	4522639910	414808	36.84	10650	11120	10550	13780	7420	10600	10903.40	0.91	0	84071	12146	11372	10826	10052	9506	11100	9780	80	3180	500	7420	10	1	15930310	1740	13.00	1.58	12	2.60	840.00	6918.00	14470	20230328	-24.53	6720	20230106	62.50	12140	-10.05	20240108	9500	14.95	20240102	14470	-24.53	20230328	6880	58.72	20231027	5.58	N	263600	500	80 억		144994	N	N	0	N	00	N
60	20240111	101017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10940	340	2	3.21	2960810870	272687	24.22	10650	11100	10550	13780	7420	10600	10858.46	0.91	0	51328	12146	11372	10826	10052	9506	11100	9780	80	3180	500	7420	10	1	15930310	1743	13.02	1.58	12	1.71	840.00	6918.00	14470	20230328	-24.40	6720	20230106	62.80	12140	-9.88	20240108	9500	15.16	20240102	14470	-24.40	20230328	6880	59.01	20231027	5.58	N	263600	500	80 억		144994	N	N	0	N	00	N
61	20240111	091018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10700	100	2	0.94	473307020	44380	3.94	10650	10800	10550	13780	7420	10600	10665.74	0.91	0	5265	12146	11372	10826	10052	9506	11100	9780	80	3180	500	7420	10	1	15930310	1705	12.74	1.55	12	0.28	840.00	6918.00	14470	20230328	-26.05	6720	20230106	59.23	12140	-11.86	20240108	9500	12.63	20240102	14470	-26.05	20230328	6880	55.52	20231027	5.58	N	263600	500	80 억		144994	N	N	0	N	00	N
62	20240110	161013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10600	-430	5	-3.90	12035130760	1115551	64.17	11250	11600	10280	14330	7730	11030	10788.54	1.00	0	-19755	12336	11682	11296	10642	10256	11490	10450	80	3300	500	7720	10	1	15930310	1689	12.62	1.53	12	7.00	840.00	6918.00	14470	20230328	-26.74	6600	20230104	60.61	12140	-12.69	20240108	9500	11.58	20240102	14470	-26.74	20230328	6880	54.07	20231027	5.80	N	263600	500	80 억		158656	N	N	0	N	00	N
63	20240110	151016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10700	-330	5	-2.99	11710848900	1085157	62.43	11250	11600	10280	14330	7730	11030	10791.79	1.00	0	-17987	12336	11682	11296	10642	10256	11490	10450	80	3300	500	7720	10	1	15930310	1705	12.74	1.55	12	6.81	840.00	6918.00	14470	20230328	-26.05	6600	20230104	62.12	12140	-11.86	20240108	9500	12.63	20240102	14470	-26.05	20230328	6880	55.52	20231027	5.80	N	263600	500	80 억		158656	N	N	0	N	00	N
64	20240110	141018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10490	-540	5	-4.90	10025415680	923897	53.15	11250	11600	10350	14330	7730	11030	10851.17	1.00	0	-27587	12336	11682	11296	10642	10256	11490	10450	80	3300	500	7720	10	1	15930310	1671	12.49	1.52	12	5.80	840.00	6918.00	14470	20230328	-27.51	6600	20230104	58.94	12140	-13.59	20240108	9500	10.42	20240102	14470	-27.51	20230328	6880	52.47	20231027	5.80	N	263600	500	80 억		158656	N	N	0	N	00	N
65	20240110	131014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10390	-640	5	-5.80	9325047170	857099	49.31	11250	11600	10350	14330	7730	11030	10879.73	1.00	0	-32757	12336	11682	11296	10642	10256	11490	10450	80	3300	500	7720	10	1	15930310	1655	12.37	1.50	12	5.38	840.00	6918.00	14470	20230328	-28.20	6600	20230104	57.42	12140	-14.42	20240108	9500	9.37	20240102	14470	-28.20	20230328	6880	51.02	20231027	5.80	N	263600	500	80 억		158656	N	N	0	N	00	N
66	20240110	121016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10470	-560	5	-5.08	8218035300	750661	43.18	11250	11600	10460	14330	7730	11030	10947.70	1.00	0	-23501	12336	11682	11296	10642	10256	11490	10450	80	3300	500	7720	10	1	15930310	1668	12.46	1.51	12	4.71	840.00	6918.00	14470	20230328	-27.64	6600	20230104	58.64	12140	-13.76	20240108	9500	10.21	20240102	14470	-27.64	20230328	6880	52.18	20231027	5.80	N	263600	500	80 억		158656	N	N	0	N	00	N
67	20240110	111016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10570	-460	5	-4.17	7169931340	651043	37.45	11250	11600	10520	14330	7730	11030	11012.98	1.00	0	-10	12336	11682	11296	10642	10256	11490	10450	80	3300	500	7720	10	1	15930310	1684	12.58	1.53	12	4.09	840.00	6918.00	14470	20230328	-26.95	6600	20230104	60.15	12140	-12.93	20240108	9500	11.26	20240102	14470	-26.95	20230328	6880	53.63	20231027	5.80	N	263600	500	80 억		158656	N	N	0	N	00	N
68	20240110	101014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10670	-360	5	-3.26	5797526130	521662	30.01	11250	11600	10580	14330	7730	11030	11113.61	1.00	0	6320	12336	11682	11296	10642	10256	11490	10450	80	3300	500	7720	10	1	15930310	1700	12.70	1.54	12	3.27	840.00	6918.00	14470	20230328	-26.26	6600	20230104	61.67	12140	-12.11	20240108	9500	12.32	20240102	14470	-26.26	20230328	6880	55.09	20231027	5.80	N	263600	500	80 억		158656	N	N	0	N	00	N
69	20240110	091014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	290	2	2.63	2254654230	197793	11.38	11250	11600	11210	14330	7730	11030	11399.58	1.00	0	-23489	12336	11682	11296	10642	10256	11490	10450	80	3300	500	7720	10	1	15930310	1803	13.48	1.64	12	1.24	840.00	6918.00	14470	20230328	-21.77	6600	20230104	71.52	12140	-6.75	20240108	9500	19.16	20240102	14470	-21.77	20230328	6880	64.53	20231027	5.80	N	263600	500	80 억		158656	N	N	0	N	00	N
70	20240109	161011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11030	130	2	1.19	19681676070	1730840	49.41	11180	11950	10910	14170	7630	10900	11371.47	0.71	0	34897	12853	11876	11163	10186	9473	12365	10675	80	3270	500	7630	10	1	15930310	1757	13.13	1.59	12	10.87	840.00	6918.00	14470	20230328	-23.77	6360	20230103	73.43	12140	-9.14	20240108	9500	16.11	20240102	14470	-23.77	20230328	6880	60.32	20231027	5.56	N	263600	500	80 억		113539	N	N	0	N	00	N
71	20240109	151014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11040	140	2	1.28	19351611420	1700928	48.56	11180	11950	10910	14170	7630	10900	11377.11	0.71	0	30724	12853	11876	11163	10186	9473	12365	10675	80	3270	500	7630	10	1	15930310	1759	13.14	1.60	12	10.68	840.00	6918.00	14470	20230328	-23.70	6360	20230103	73.58	12140	-9.06	20240108	9500	16.21	20240102	14470	-23.70	20230328	6880	60.47	20231027	5.56	N	263600	500	80 억		113539	N	N	0	N	00	N
72	20240109	141012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11150	250	2	2.29	18381655130	1613422	46.06	11180	11950	10910	14170	7630	10900	11392.98	0.71	0	8681	12853	11876	11163	10186	9473	12365	10675	80	3270	500	7630	10	1	15930310	1776	13.27	1.61	12	10.13	840.00	6918.00	14470	20230328	-22.94	6360	20230103	75.31	12140	-8.15	20240108	9500	17.37	20240102	14470	-22.94	20230328	6880	62.06	20231027	5.56	N	263600	500	80 억		113539	N	N	0	N	00	N
73	20240109	131012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11060	160	2	1.47	17108741800	1497843	42.76	11180	11950	10940	14170	7630	10900	11422.27	0.71	0	842	12853	11876	11163	10186	9473	12365	10675	80	3270	500	7630	10	1	15930310	1762	13.17	1.60	12	9.40	840.00	6918.00	14470	20230328	-23.57	6360	20230103	73.90	12140	-8.90	20240108	9500	16.42	20240102	14470	-23.57	20230328	6880	60.76	20231027	5.56	N	263600	500	80 억		113539	N	N	0	N	00	N
74	20240109	121021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11100	200	2	1.83	15989485710	1396210	39.86	11180	11950	11100	14170	7630	10900	11452.09	0.71	0	15237	12853	11876	11163	10186	9473	12365	10675	80	3270	500	7630	10	1	15930310	1768	13.21	1.60	12	8.76	840.00	6918.00	14470	20230328	-23.29	6360	20230103	74.53	12140	-8.57	20240108	9500	16.84	20240102	14470	-23.29	20230328	6880	61.34	20231027	5.56	N	263600	500	80 억		113539	N	N	0	N	00	N
75	20240109	111015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11220	320	2	2.94	14957436180	1303912	37.23	11180	11950	11100	14170	7630	10900	11471.23	0.71	0	24208	12853	11876	11163	10186	9473	12365	10675	80	3270	500	7630	10	1	15930310	1787	13.36	1.62	12	8.19	840.00	6918.00	14470	20230328	-22.46	6360	20230103	76.42	12140	-7.58	20240108	9500	18.11	20240102	14470	-22.46	20230328	6880	63.08	20231027	5.56	N	263600	500	80 억		113539	N	N	0	N	00	N
76	20240109	101013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11270	370	2	3.39	12797813840	1112363	31.76	11180	11950	11140	14170	7630	10900	11505.10	0.71	0	35221	12853	11876	11163	10186	9473	12365	10675	80	3270	500	7630	10	1	15930310	1795	13.42	1.63	12	6.98	840.00	6918.00	14470	20230328	-22.11	6360	20230103	77.20	12140	-7.17	20240108	9500	18.63	20240102	14470	-22.11	20230328	6880	63.81	20231027	5.56	N	263600	500	80 억		113539	N	N	0	N	00	N
77	20240109	091013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	640	2	5.87	7947200040	687147	19.62	11180	11950	11140	14170	7630	10900	11565.56	0.71	0	6182	12853	11876	11163	10186	9473	12365	10675	80	3270	500	7630	10	1	15930310	1838	13.74	1.67	12	4.31	840.00	6918.00	14470	20230328	-20.25	6360	20230103	81.45	12140	-4.94	20240108	9500	21.47	20240102	14470	-20.25	20230328	6880	67.73	20231027	5.56	N	263600	500	80 억		113539	N	N	0	N	00	N
78	20240108	161011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	-10	5	-0.09	40040646630	3486728	192.18	10870	12140	10450	14180	7640	10910	11484.54	0.60	0	13184	12323	11616	11093	10386	9863	11355	10125	80	3270	500	7630	10	1	15930310	1736	12.98	1.58	12	21.89	840.00	6918.00	14470	20230328	-24.67	6360	20230103	71.38	12140	-10.21	20240108	9500	14.74	20240102	14470	-24.67	20230328	6880	58.43	20231027	5.39	N	263600	500	80 억		95767	N	N	0	N	00	N
79	20240108	151012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10950	40	2	0.37	39465606490	3433969	189.27	10870	12140	10450	14180	7640	10910	11492.71	0.60	0	13717	12323	11616	11093	10386	9863	11355	10125	80	3270	500	7630	10	1	15930310	1744	13.04	1.58	12	21.56	840.00	6918.00	14470	20230328	-24.33	6360	20230103	72.17	12140	-9.80	20240108	9500	15.26	20240102	14470	-24.33	20230328	6880	59.16	20231027	5.39	N	263600	500	80 억		95767	N	N	0	N	00	N
80	20240108	141012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11090	180	2	1.65	36873145970	3196366	176.17	10870	12140	10450	14180	7640	10910	11535.96	0.60	0	12997	12323	11616	11093	10386	9863	11355	10125	80	3270	500	7630	10	1	15930310	1767	13.20	1.60	12	20.06	840.00	6918.00	14470	20230328	-23.36	6360	20230103	74.37	12140	-8.65	20240108	9500	16.74	20240102	14470	-23.36	20230328	6880	61.19	20231027	5.39	N	263600	500	80 억		95767	N	N	0	N	00	N
81	20240108	131011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11430	520	2	4.77	31850963470	2746821	151.40	10870	12140	10450	14180	7640	10910	11595.57	0.60	0	-13734	12323	11616	11093	10386	9863	11355	10125	80	3270	500	7630	10	1	15930310	1821	13.61	1.65	12	17.24	840.00	6918.00	14470	20230328	-21.01	6360	20230103	79.72	12140	-5.85	20240108	9500	20.32	20240102	14470	-21.01	20230328	6880	66.13	20231027	5.39	N	263600	500	80 억		95767	N	N	0	N	00	N
82	20240108	121012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11260	350	2	3.21	6760972710	614711	33.88	10870	11400	10450	14180	7640	10910	10998.62	0.60	0	57129	12323	11616	11093	10386	9863	11355	10125	80	3270	500	7630	10	1	15930310	1794	13.40	1.63	12	3.86	840.00	6918.00	14470	20230328	-22.18	6360	20230103	77.04	11800	-4.58	20240105	9500	18.53	20240102	14470	-22.18	20230328	6880	63.66	20231027	5.39	N	263600	500	80 억		95767	N	N	0	N	00	N
83	20240108	111013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11110	200	2	1.83	4861097920	445837	24.57	10870	11280	10450	14180	7640	10910	10903.31	0.60	0	42023	12323	11616	11093	10386	9863	11355	10125	80	3270	500	7630	10	1	15930310	1770	13.23	1.61	12	2.80	840.00	6918.00	14470	20230328	-23.22	6360	20230103	74.69	11800	-5.85	20240105	9500	16.95	20240102	14470	-23.22	20230328	6880	61.48	20231027	5.39	N	263600	500	80 억		95767	N	N	0	N	00	N
84	20240108	101013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10910	0	3	0.00	2161750190	202582	11.17	10870	10910	10450	14180	7640	10910	10670.98	0.60	0	14052	12323	11616	11093	10386	9863	11355	10125	80	3270	500	7630	10	1	15930310	1738	12.99	1.58	12	1.27	840.00	6918.00	14470	20230328	-24.60	6360	20230103	71.54	11800	-7.54	20240105	9500	14.84	20240102	14470	-24.60	20230328	6880	58.58	20231027	5.39	N	263600	500	80 억		95767	N	N	0	N	00	N
85	20240108	091010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10800	-110	5	-1.01	528811030	48991	2.70	10870	10910	10650	14180	7640	10910	10794.03	0.60	0	1647	12323	11616	11093	10386	9863	11355	10125	80	3270	500	7630	10	1	15930310	1720	12.86	1.56	12	0.31	840.00	6918.00	14470	20230328	-25.36	6360	20230103	69.81	11800	-8.47	20240105	9500	13.68	20240102	14470	-25.36	20230328	6880	56.98	20231027	5.39	N	263600	500	80 억		95767	N	N	0	N	00	N
86	20240105	161010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10910	-240	5	-2.15	19777656080	1797499	147.25	10920	11800	10570	14490	7810	11150	11002.92	0.72	0	-18190	11616	11382	10916	10682	10216	11500	10800	80	3340	500	7800	10	1	15930310	1738	12.99	1.58	12	11.28	840.00	6918.00	14470	20230328	-24.60	6360	20230103	71.54	11800	-7.54	20240105	9500	14.84	20240102	14470	-24.60	20230328	6720	62.35	20230106	4.85	N	263600	500	80 억		114192	N	N	0	N	00	N
87	20240105	151011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10800	-350	5	-3.14	19466702010	1768900	144.91	10920	11800	10570	14490	7810	11150	11004.90	0.72	0	-17689	11616	11382	10916	10682	10216	11500	10800	80	3340	500	7800	10	1	15930310	1720	12.86	1.56	12	11.10	840.00	6918.00	14470	20230328	-25.36	6360	20230103	69.81	11800	-8.47	20240105	9500	13.68	20240102	14470	-25.36	20230328	6720	60.71	20230106	4.85	N	263600	500	80 억		114192	N	N	0	N	00	N
88	20240105	141008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10740	-410	5	-3.68	16504336450	1499756	122.86	10920	11800	10570	14490	7810	11150	11004.59	0.72	0	-47047	11616	11382	10916	10682	10216	11500	10800	80	3340	500	7800	10	1	15930310	1711	12.79	1.55	12	9.41	840.00	6918.00	14470	20230328	-25.78	6360	20230103	68.87	11800	-8.98	20240105	9500	13.05	20240102	14470	-25.78	20230328	6720	59.82	20230106	4.85	N	263600	500	80 억		114192	N	N	0	N	00	N
89	20240105	131010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10830	-320	5	-2.87	14202174120	1285053	105.27	10920	11800	10570	14490	7810	11150	11051.75	0.72	0	-47262	11616	11382	10916	10682	10216	11500	10800	80	3340	500	7800	10	1	15930310	1725	12.89	1.57	12	8.07	840.00	6918.00	14470	20230328	-25.16	6360	20230103	70.28	11800	-8.22	20240105	9500	14.00	20240102	14470	-25.16	20230328	6720	61.16	20230106	4.85	N	263600	500	80 억		114192	N	N	0	N	00	N
90	20240105	121010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10730	-420	5	-3.77	6584679210	606524	49.69	10920	11350	10570	14490	7810	11150	10855.99	0.72	0	-46337	11616	11382	10916	10682	10216	11500	10800	80	3340	500	7800	10	1	15930310	1709	12.77	1.55	12	3.81	840.00	6918.00	14470	20230328	-25.85	6360	20230103	68.71	11350	-5.46	20240105	9500	12.95	20240102	14470	-25.85	20230328	6720	59.67	20230106	4.85	N	263600	500	80 억		114192	N	N	0	N	00	N
91	20240105	111007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10620	-530	5	-4.75	5229438340	479963	39.32	10920	11350	10590	14490	7810	11150	10895.03	0.72	0	-32791	11616	11382	10916	10682	10216	11500	10800	80	3340	500	7800	10	1	15930310	1692	12.64	1.54	12	3.01	840.00	6918.00	14470	20230328	-26.61	6360	20230103	66.98	11350	-6.43	20240105	9500	11.79	20240102	14470	-26.61	20230328	6720	58.04	20230106	4.85	N	263600	500	80 억		114192	N	N	0	N	00	N
92	20240105	101011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10810	-340	5	-3.05	3758809310	342579	28.06	10920	11350	10780	14490	7810	11150	10971.63	0.72	0	-39546	11616	11382	10916	10682	10216	11500	10800	80	3340	500	7800	10	1	15930310	1722	12.87	1.56	12	2.15	840.00	6918.00	14470	20230328	-25.29	6360	20230103	69.97	11350	-4.76	20240105	9500	13.79	20240102	14470	-25.29	20230328	6720	60.86	20230106	4.85	N	263600	500	80 억		114192	N	N	0	N	00	N
93	20240105	091008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10900	-250	5	-2.24	1962709770	177964	14.58	10920	11350	10780	14490	7810	11150	11028.08	0.72	0	-16508	11616	11382	10916	10682	10216	11500	10800	80	3340	500	7800	10	1	15930310	1736	12.98	1.58	12	1.12	840.00	6918.00	14470	20230328	-24.67	6360	20230103	71.38	11350	-3.96	20240105	9500	14.74	20240102	14470	-24.67	20230328	6720	62.20	20230106	4.85	N	263600	500	80 억		114192	N	N	0	N	00	N
94	20240104	161005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11150	290	2	2.67	11696686870	1078378	88.04	10800	11150	10450	14110	7610	10860	10845.99	1.06	0	-31039	11720	11290	10900	10470	10080	11095	10275	80	3250	500	7600	10	1	15930310	1776	13.27	1.61	12	6.77	840.00	6918.00	14470	20230328	-22.94	6360	20230103	75.31	11330	-1.59	20240103	9500	17.37	20240102	14470	-22.94	20230328	6600	68.94	20230104	4.76	N	263600	500	80 억		168076	N	N	0	N	00	N
95	20240104	151007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10940	80	2	0.74	9862719920	912535	74.50	10800	11120	10450	14110	7610	10860	10808.04	1.06	0	-37636	11720	11290	10900	10470	10080	11095	10275	80	3250	500	7600	10	1	15930310	1743	13.02	1.58	12	5.73	840.00	6918.00	14470	20230328	-24.40	6360	20230103	72.01	11330	-3.44	20240103	9500	15.16	20240102	14470	-24.40	20230328	6600	65.76	20230104	4.76	N	263600	500	80 억		168076	N	N	0	N	00	N
96	20240104	141008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10540	-320	5	-2.95	6007691750	558741	45.62	10800	11120	10450	14110	7610	10860	10752.19	1.06	0	-7027	11720	11290	10900	10470	10080	11095	10275	80	3250	500	7600	10	1	15930310	1679	12.55	1.52	12	3.51	840.00	6918.00	14470	20230328	-27.16	6360	20230103	65.72	11330	-6.97	20240103	9500	10.95	20240102	14470	-27.16	20230328	6600	59.70	20230104	4.76	N	263600	500	80 억		168076	N	N	0	N	00	N
97	20240104	131007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10590	-270	5	-2.49	5708419290	530413	43.30	10800	11120	10450	14110	7610	10860	10762.21	1.06	0	-1535	11720	11290	10900	10470	10080	11095	10275	80	3250	500	7600	10	1	15930310	1687	12.61	1.53	12	3.33	840.00	6918.00	14470	20230328	-26.81	6360	20230103	66.51	11330	-6.53	20240103	9500	11.47	20240102	14470	-26.81	20230328	6600	60.45	20230104	4.76	N	263600	500	80 억		168076	N	N	0	N	00	N
98	20240104	121005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10640	-220	5	-2.03	5494794830	510303	41.66	10800	11120	10450	14110	7610	10860	10767.70	1.06	0	2135	11720	11290	10900	10470	10080	11095	10275	80	3250	500	7600	10	1	15930310	1695	12.67	1.54	12	3.20	840.00	6918.00	14470	20230328	-26.47	6360	20230103	67.30	11330	-6.09	20240103	9500	12.00	20240102	14470	-26.47	20230328	6600	61.21	20230104	4.76	N	263600	500	80 억		168076	N	N	0	N	00	N
99	20240104	111004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10610	-250	5	-2.30	5241513450	486457	39.72	10800	11120	10450	14110	7610	10860	10774.87	1.06	0	-3678	11720	11290	10900	10470	10080	11095	10275	80	3250	500	7600	10	1	15930310	1690	12.63	1.53	12	3.05	840.00	6918.00	14470	20230328	-26.68	6360	20230103	66.82	11330	-6.35	20240103	9500	11.68	20240102	14470	-26.68	20230328	6600	60.76	20230104	4.76	N	263600	500	80 억		168076	N	N	0	N	00	N
100	20240104	101003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10710	-150	5	-1.38	3852033190	355436	29.02	10800	11120	10520	14110	7610	10860	10837.49	1.06	0	-14218	11720	11290	10900	10470	10080	11095	10275	80	3250	500	7600	10	1	15930310	1706	12.75	1.55	12	2.23	840.00	6918.00	14470	20230328	-25.98	6360	20230103	68.40	11330	-5.47	20240103	9500	12.74	20240102	14470	-25.98	20230328	6600	62.27	20230104	4.76	N	263600	500	80 억		168076	N	N	0	N	00	N
101	20240104	091008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10590	-270	5	-2.49	788952370	73599	6.01	10800	10830	10550	14110	7610	10860	10719.54	1.06	0	-4611	11720	11290	10900	10470	10080	11095	10275	80	3250	500	7600	10	1	15930310	1687	12.61	1.53	12	0.46	840.00	6918.00	14470	20230328	-26.81	6360	20230103	66.51	11330	-6.53	20240103	9500	11.47	20240102	14470	-26.81	20230328	6600	60.45	20230104	4.76	N	263600	500	80 억		168076	N	N	0	N	00	N
102	20240103	161003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10860	-120	5	-1.09	13044532680	1208198	34.70	11110	11330	10510	14270	7690	10980	10796.49	1.87	0	-171448	12246	11612	10556	9922	8866	11930	10240	80	3290	500	7680	10	1	15930310	1730	12.93	1.57	12	7.58	840.00	6918.00	14470	20230328	-24.95	6360	20230103	70.75	11330	-4.15	20240103	9500	14.32	20240102	14470	-24.95	20230328	6360	70.75	20230103	4.94	N	263600	500	80 억		297628	N	N	0	N	00	N
103	20240103	151001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10880	-100	5	-0.91	12384988110	1147495	32.95	11110	11330	10510	14270	7690	10980	10793.06	1.87	0	-157396	12246	11612	10556	9922	8866	11930	10240	80	3290	500	7680	10	1	15930310	1733	12.95	1.57	12	7.20	840.00	6918.00	14470	20230328	-24.81	6360	20230103	71.07	11330	-3.97	20240103	9500	14.53	20240102	14470	-24.81	20230328	6360	71.07	20230103	4.94	N	263600	500	80 억		297628	N	N	0	N	00	N
104	20240103	140959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10690	-290	5	-2.64	10678052970	990413	28.44	11110	11330	10510	14270	7690	10980	10781.41	1.87	0	-130717	12246	11612	10556	9922	8866	11930	10240	80	3290	500	7680	10	1	15930310	1703	12.73	1.55	12	6.22	840.00	6918.00	14470	20230328	-26.12	6360	20230103	68.08	11330	-5.65	20240103	9500	12.53	20240102	14470	-26.12	20230328	6360	68.08	20230103	4.94	N	263600	500	80 억		297628	N	N	0	N	00	N
105	20240103	131001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10740	-240	5	-2.19	9978809500	925315	26.57	11110	11330	10510	14270	7690	10980	10784.23	1.87	0	-128236	12246	11612	10556	9922	8866	11930	10240	80	3290	500	7680	10	1	15930310	1711	12.79	1.55	12	5.81	840.00	6918.00	14470	20230328	-25.78	6360	20230103	68.87	11330	-5.21	20240103	9500	13.05	20240102	14470	-25.78	20230328	6360	68.87	20230103	4.94	N	263600	500	80 억		297628	N	N	0	N	00	N
106	20240103	121005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10780	-200	5	-1.82	9411027250	872349	25.05	11110	11330	10510	14270	7690	10980	10788.14	1.87	0	-122154	12246	11612	10556	9922	8866	11930	10240	80	3290	500	7680	10	1	15930310	1717	12.83	1.56	12	5.48	840.00	6918.00	14470	20230328	-25.50	6360	20230103	69.50	11330	-4.85	20240103	9500	13.47	20240102	14470	-25.50	20230328	6360	69.50	20230103	4.94	N	263600	500	80 억		297628	N	N	0	N	00	N
107	20240103	111000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10600	-380	5	-3.46	8343876540	772664	22.19	11110	11330	10510	14270	7690	10980	10798.84	1.87	0	-120235	12246	11612	10556	9922	8866	11930	10240	80	3290	500	7680	10	1	15930310	1689	12.62	1.53	12	4.85	840.00	6918.00	14470	20230328	-26.74	6360	20230103	66.67	11330	-6.44	20240103	9500	11.58	20240102	14470	-26.74	20230328	6360	66.67	20230103	4.94	N	263600	500	80 억		297628	N	N	0	N	00	N
108	20240103	101001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10770	-210	5	-1.91	6710585150	618737	17.77	11110	11330	10610	14270	7690	10980	10845.61	1.87	0	-108667	12246	11612	10556	9922	8866	11930	10240	80	3290	500	7680	10	1	15930310	1716	12.82	1.56	12	3.88	840.00	6918.00	14470	20230328	-25.57	6360	20230103	69.34	11330	-4.94	20240103	9500	13.37	20240102	14470	-25.57	20230328	6360	69.34	20230103	4.94	N	263600	500	80 억		297628	N	N	0	N	00	N
109	20240103	091000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10710	-270	5	-2.46	4190506320	383122	11.00	11110	11330	10640	14270	7690	10980	10937.78	1.87	0	-86964	12246	11612	10556	9922	8866	11930	10240	80	3290	500	7680	10	1	15930310	1706	12.75	1.55	12	2.40	840.00	6918.00	14470	20230328	-25.98	6360	20230103	68.40	11330	-5.47	20240103	9500	12.74	20240102	14470	-25.98	20230328	6360	68.40	20230103	4.94	N	263600	500	80 억		297628	N	N	0	N	00	N
110	20240102	160958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10980	1680	2	18.06	34701358980	3300680	577.87	9500	11190	9500	12090	6510	9300	10513.48	0.59	0	208831	9753	9526	9183	8956	8613	9640	9070	80	2790	500	6510	10	1	15930310	1749	13.07	1.59	12	20.72	840.00	6918.00	14470	20230328	-24.12	6360	20230103	72.64	11190	-1.88	20240102	9500	15.58	20240102	14470	-24.12	20230328	6360	72.64	20230103	4.82	N	263600	500	80 억		93418	N	N	0	N	00	N
111	20240102	150958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10860	1560	2	16.77	32518669850	3101358	542.97	9500	11190	9500	12090	6510	9300	10485.96	0.59	0	194587	9753	9526	9183	8956	8613	9640	9070	80	2790	500	6510	10	1	15930310	1730	12.93	1.57	12	19.47	840.00	6918.00	14470	20230328	-24.95	6360	20230103	70.75	11190	-2.95	20240102	9500	14.32	20240102	14470	-24.95	20230328	6360	70.75	20230103	4.82	N	263600	500	80 억		93418	N	N	0	N	00	N
112	20240102	140958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10680	1380	2	14.84	26988876370	2593124	453.99	9500	10980	9500	12090	6510	9300	10408.59	0.59	0	218642	9753	9526	9183	8956	8613	9640	9070	80	2790	500	6510	10	1	15930310	1701	12.71	1.54	12	16.28	840.00	6918.00	14470	20230328	-26.19	6360	20230103	67.92	10980	-2.73	20240102	9500	12.42	20240102	14470	-26.19	20230328	6360	67.92	20230103	4.82	N	263600	500	80 억		93418	N	N	0	N	00	N
113	20240102	130953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10570	1270	2	13.66	25107060000	2414566	422.73	9500	10980	9500	12090	6510	9300	10398.95	0.59	0	215702	9753	9526	9183	8956	8613	9640	9070	80	2790	500	6510	10	1	15930310	1684	12.58	1.53	12	15.16	840.00	6918.00	14470	20230328	-26.95	6360	20230103	66.19	10980	-3.73	20240102	9500	11.26	20240102	14470	-26.95	20230328	6360	66.19	20230103	4.82	N	263600	500	80 억		93418	N	N	0	N	00	N
114	20240102	120952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10770	1470	2	15.81	22643711150	2184187	382.40	9500	10980	9500	12090	6510	9300	10367.95	0.59	0	186787	9753	9526	9183	8956	8613	9640	9070	80	2790	500	6510	10	1	15930310	1716	12.82	1.56	12	13.71	840.00	6918.00	14470	20230328	-25.57	6360	20230103	69.34	10980	-1.91	20240102	9500	13.37	20240102	14470	-25.57	20230328	6360	69.34	20230103	4.82	N	263600	500	80 억		93418	N	N	0	N	00	N
115	20240102	110951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10410	1110	2	11.94	14785497970	1452699	254.33	9500	10640	9500	12090	6510	9300	10178.99	0.59	0	136721	9753	9526	9183	8956	8613	9640	9070	80	2790	500	6510	10	1	15930310	1658	12.39	1.50	12	9.12	840.00	6918.00	14470	20230328	-28.06	6360	20230103	63.68	10640	-2.16	20240102	9500	9.58	20240102	14470	-28.06	20230328	6360	63.68	20230103	4.82	N	263600	500	80 억		93418	N	N	0	N	00	N
116	20240102	100943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10070	770	2	8.28	5314439290	533881	93.47	9500	10210	9500	12090	6510	9300	9956.46	0.59	0	-7977	9753	9526	9183	8956	8613	9640	9070	80	2790	500	6510	10	1	15930310	1604	11.99	1.46	12	3.35	840.00	6918.00	14470	20230328	-30.41	6360	20230103	58.33	10210	-1.37	20240102	9500	6.00	20240102	14470	-30.41	20230328	6360	58.33	20230103	4.82	N	263600	500	80 억		93418	N	N	0	N	00	N
117	20240102	090931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9300	0	3	0.00	0	0	0.00	0	0	0	12090	6510	9300	0.00	0.59	0	0	9753	9526	9183	8956	8613	9640	9070	80	2790	500	6510	10	1	15930310	1482	11.07	1.34	12	0.00	840.00	6918.00	14470	20230328	-35.73	6360	20230103	46.23	0	0.00	0	0	0.00	0	14470	-35.73	20230328	6360	46.23	20230103	4.82	N	263600	500	80 억		93418	N	N	0	N	00	N