KissMeData/025440/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	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-5	5	-0.24	17268915	8189	163.81	2115	2130	2100	2740	1480	2110	2108.79	29.76	0	-404	2176	2142	2126	2092	2076	2135	2085	770	630	2500	1470	5	1	30781224	648	-11.38	0.96	12	0.03	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	2250	-6.44	20240102	2045	2.93	20240105	3720	-43.41	20230511	586	259.22	20230411	0.00	N	025440	2500	769 억		9161379	N	N	0	N	00	N
3	20240123	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-5	5	-0.24	16544270	7844	156.91	2115	2130	2100	2740	1480	2110	2109.16	29.76	0	-404	2176	2142	2126	2092	2076	2135	2085	770	630	2500	1470	5	1	30781224	648	-11.38	0.96	12	0.03	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	2250	-6.44	20240102	2045	2.93	20240105	3720	-43.41	20230511	586	259.22	20230411	0.00	N	025440	2500	769 억		9161379	N	N	0	N	00	N
4	20240123	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	10	2	0.47	4051615	1917	38.35	2115	2130	2105	2740	1480	2110	2113.52	29.76	0	-403	2176	2142	2126	2092	2076	2135	2085	770	630	2500	1470	5	1	30781224	653	-11.46	0.97	12	0.01	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	2045	3.67	20240105	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9161379	N	N	0	N	00	N
5	20240123	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	15	2	0.71	784005	370	7.40	2115	2125	2115	2740	1480	2110	2118.93	29.76	0	-12	2176	2142	2126	2092	2076	2135	2085	770	630	2500	1470	5	1	30781224	654	-11.49	0.97	12	0.00	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	2250	-5.56	20240102	2045	3.91	20240105	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9161379	N	N	0	N	00	N
6	20240119	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-25	5	-1.16	22207785	10370	41.27	2135	2180	2100	2805	1515	2160	2141.54	29.76	0	-466	2210	2185	2145	2120	2080	2197	2132	770	645	2500	1510	5	1	30781224	657	-11.54	0.97	12	0.03	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	2250	-5.11	20240102	2045	4.40	20240105	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9161598	N	N	0	N	00	N
7	20240119	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-20	5	-0.93	19474445	9090	36.18	2135	2180	2100	2805	1515	2160	2142.40	29.76	0	-206	2210	2185	2145	2120	2080	2197	2132	770	645	2500	1510	5	1	30781224	659	-11.57	0.97	12	0.03	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	2045	4.65	20240105	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9161598	N	N	0	N	00	N
8	20240119	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	18550960	8658	34.46	2135	2180	2100	2805	1515	2160	2142.64	29.76	0	-217	2210	2185	2145	2120	2080	2197	2132	770	645	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.03	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9161598	N	N	0	N	00	N
9	20240119	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	17935345	8371	33.32	2135	2180	2100	2805	1515	2160	2142.56	29.76	0	-217	2210	2185	2145	2120	2080	2197	2132	770	645	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.03	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9161598	N	N	0	N	00	N
10	20240119	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	10	2	0.46	6434135	2965	11.80	2135	2180	2135	2805	1515	2160	2170.03	29.76	0	-210	2210	2185	2145	2120	2080	2197	2132	770	645	2500	1510	5	1	30781224	668	-11.73	0.99	12	0.01	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9161598	N	N	0	N	00	N
11	20240119	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	5	2	0.23	6164025	2840	11.30	2135	2180	2135	2805	1515	2160	2170.43	29.76	0	-210	2210	2185	2145	2120	2080	2197	2132	770	645	2500	1510	5	1	30781224	666	-11.70	0.99	12	0.01	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	2250	-3.78	20240102	2045	5.87	20240105	3720	-41.80	20230511	586	269.45	20230411	0.00	N	025440	2500	769 억		9161598	N	N	0	N	00	N
12	20240119	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	15	2	0.69	2038950	941	3.75	2135	2180	2135	2805	1515	2160	2166.79	29.76	0	-114	2210	2185	2145	2120	2080	2197	2132	770	645	2500	1510	5	1	30781224	669	-11.76	0.99	12	0.00	-185.00	2195.00	3720	20230511	-41.53	1915	20231026	13.58	2250	-3.33	20240102	2045	6.36	20240105	3720	-41.53	20230511	586	271.16	20230411	0.00	N	025440	2500	769 억		9161598	N	N	0	N	00	N
13	20240119	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	0	3	0.00	419895	196	0.78	2135	2165	2135	2805	1515	2160	2142.32	29.76	0	3	2210	2185	2145	2120	2080	2197	2132	770	645	2500	1510	5	1	30781224	665	-11.68	0.98	12	0.00	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9161598	N	N	0	N	00	N
14	20240118	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	10	2	0.47	53715285	25067	269.89	2145	2170	2105	2795	1505	2150	2142.87	29.77	0	-2437	2233	2191	2148	2106	2063	2170	2085	770	645	2500	1500	5	1	30781224	665	-11.68	0.98	12	0.08	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9164035	N	N	0	N	00	N
15	20240118	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	15	2	0.70	48919295	22845	245.96	2145	2170	2105	2795	1505	2150	2141.36	29.77	0	-2156	2233	2191	2148	2106	2063	2170	2085	770	645	2500	1500	5	1	30781224	666	-11.70	0.99	12	0.07	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	2250	-3.78	20240102	2045	5.87	20240105	3720	-41.80	20230511	586	269.45	20230411	0.00	N	025440	2500	769 억		9164035	N	N	0	N	00	N
16	20240118	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-20	5	-0.93	43786525	20462	220.31	2145	2170	2105	2795	1505	2150	2139.89	29.77	0	-270	2233	2191	2148	2106	2063	2170	2085	770	645	2500	1500	5	1	30781224	656	-11.51	0.97	12	0.07	-185.00	2195.00	3720	20230511	-42.74	1915	20231026	11.23	2250	-5.33	20240102	2045	4.16	20240105	3720	-42.74	20230511	586	263.48	20230411	0.00	N	025440	2500	769 억		9164035	N	N	0	N	00	N
17	20240118	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-20	5	-0.93	42447595	19834	213.54	2145	2170	2105	2795	1505	2150	2140.14	29.77	0	-275	2233	2191	2148	2106	2063	2170	2085	770	645	2500	1500	5	1	30781224	656	-11.51	0.97	12	0.06	-185.00	2195.00	3720	20230511	-42.74	1915	20231026	11.23	2250	-5.33	20240102	2045	4.16	20240105	3720	-42.74	20230511	586	263.48	20230411	0.00	N	025440	2500	769 억		9164035	N	N	0	N	00	N
18	20240118	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	20	2	0.93	24695410	11612	125.02	2145	2170	2105	2795	1505	2150	2126.71	29.77	0	-1190	2233	2191	2148	2106	2063	2170	2085	770	645	2500	1500	5	1	30781224	668	-11.73	0.99	12	0.04	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9164035	N	N	0	N	00	N
19	20240118	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-25	5	-1.16	18327860	8643	93.06	2145	2145	2105	2795	1505	2150	2120.54	29.77	0	-581	2233	2191	2148	2106	2063	2170	2085	770	645	2500	1500	5	1	30781224	654	-11.49	0.97	12	0.03	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	2250	-5.56	20240102	2045	3.91	20240105	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9164035	N	N	0	N	00	N
20	20240118	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-10	5	-0.47	16056585	7575	81.56	2145	2145	2105	2795	1505	2150	2119.68	29.77	0	-719	2233	2191	2148	2106	2063	2170	2085	770	645	2500	1500	5	1	30781224	659	-11.57	0.97	12	0.02	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	2045	4.65	20240105	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9164035	N	N	0	N	00	N
21	20240118	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-45	5	-2.09	234645	111	1.20	2145	2145	2105	2795	1505	2150	2113.92	29.77	0	-37	2233	2191	2148	2106	2063	2170	2085	770	645	2500	1500	5	1	30781224	648	-11.38	0.96	12	0.00	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	2250	-6.44	20240102	2045	2.93	20240105	3720	-43.41	20230511	586	259.22	20230411	0.00	N	025440	2500	769 억		9164035	N	N	0	N	00	N
22	20240117	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-40	5	-1.83	19823840	9287	28.81	2190	2190	2105	2845	1535	2190	2134.56	29.77	0	-762	2256	2222	2171	2137	2086	2240	2155	770	655	2500	1530	5	1	30781224	662	-11.62	0.98	12	0.03	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9164797	N	N	0	N	00	N
23	20240117	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-45	5	-2.05	19254865	9022	27.99	2190	2190	2105	2845	1535	2190	2134.21	29.77	0	-697	2256	2222	2171	2137	2086	2240	2155	770	655	2500	1530	5	1	30781224	660	-11.59	0.98	12	0.03	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9164797	N	N	0	N	00	N
24	20240117	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-45	5	-2.05	13534640	6328	19.63	2190	2190	2130	2845	1535	2190	2138.85	29.77	0	-323	2256	2222	2171	2137	2086	2240	2155	770	655	2500	1530	5	1	30781224	660	-11.59	0.98	12	0.02	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9164797	N	N	0	N	00	N
25	20240117	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-40	5	-1.83	8940855	4172	12.94	2190	2190	2130	2845	1535	2190	2143.06	29.77	0	-188	2256	2222	2171	2137	2086	2240	2155	770	655	2500	1530	5	1	30781224	662	-11.62	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9164797	N	N	0	N	00	N
26	20240117	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-40	5	-1.83	7599465	3545	11.00	2190	2190	2130	2845	1535	2190	2143.71	29.77	0	-49	2256	2222	2171	2137	2086	2240	2155	770	655	2500	1530	5	1	30781224	662	-11.62	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9164797	N	N	0	N	00	N
27	20240117	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-55	5	-2.51	5215810	2427	7.53	2190	2190	2130	2845	1535	2190	2149.08	29.77	0	1	2256	2222	2171	2137	2086	2240	2155	770	655	2500	1530	5	1	30781224	657	-11.54	0.97	12	0.01	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	2250	-5.11	20240102	2045	4.40	20240105	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9164797	N	N	0	N	00	N
28	20240117	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-55	5	-2.51	4579310	2129	6.60	2190	2190	2130	2845	1535	2190	2150.92	29.77	0	7	2256	2222	2171	2137	2086	2240	2155	770	655	2500	1530	5	1	30781224	657	-11.54	0.97	12	0.01	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	2250	-5.11	20240102	2045	4.40	20240105	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9164797	N	N	0	N	00	N
29	20240117	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-30	5	-1.37	1524760	700	2.17	2190	2190	2155	2845	1535	2190	2178.23	29.77	0	168	2256	2222	2171	2137	2086	2240	2155	770	655	2500	1530	5	1	30781224	665	-11.68	0.98	12	0.00	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9164797	N	N	0	N	00	N
30	20240116	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	40	2	1.86	69208165	32135	74.66	2145	2205	2120	2795	1505	2150	2153.67	29.78	0	-1236	2316	2232	2166	2082	2016	2275	2125	770	645	2500	1500	5	1	30781224	674	-11.84	1.00	12	0.10	-185.00	2195.00	3720	20230511	-41.13	1915	20231026	14.36	2250	-2.67	20240102	2045	7.09	20240105	3720	-41.13	20230511	586	273.72	20230411	0.00	N	025440	2500	769 억		9165676	N	N	0	N	00	N
31	20240116	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	45	2	2.09	68203055	31676	73.59	2145	2205	2120	2795	1505	2150	2153.15	29.78	0	-1230	2316	2232	2166	2082	2016	2275	2125	770	645	2500	1500	5	1	30781224	676	-11.86	1.00	12	0.10	-185.00	2195.00	3720	20230511	-40.99	1915	20231026	14.62	2250	-2.44	20240102	2045	7.33	20240105	3720	-40.99	20230511	586	274.57	20230411	0.00	N	025440	2500	769 억		9165676	N	N	0	N	00	N
32	20240116	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	5	2	0.23	40298825	18779	43.63	2145	2205	2130	2795	1505	2150	2145.95	29.78	0	-638	2316	2232	2166	2082	2016	2275	2125	770	645	2500	1500	5	1	30781224	663	-11.65	0.98	12	0.06	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	2250	-4.22	20240102	2045	5.38	20240105	3720	-42.07	20230511	586	267.75	20230411	0.00	N	025440	2500	769 억		9165676	N	N	0	N	00	N
33	20240116	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	10	2	0.47	35750275	16653	38.69	2145	2205	2130	2795	1505	2150	2146.78	29.78	0	-638	2316	2232	2166	2082	2016	2275	2125	770	645	2500	1500	5	1	30781224	665	-11.68	0.98	12	0.05	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9165676	N	N	0	N	00	N
34	20240116	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	15	2	0.70	35164070	16381	38.06	2145	2205	2130	2795	1505	2150	2146.64	29.78	0	-635	2316	2232	2166	2082	2016	2275	2125	770	645	2500	1500	5	1	30781224	666	-11.70	0.99	12	0.05	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	2250	-3.78	20240102	2045	5.87	20240105	3720	-41.80	20230511	586	269.45	20230411	0.00	N	025440	2500	769 억		9165676	N	N	0	N	00	N
35	20240116	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-20	5	-0.93	27017085	12583	29.23	2145	2205	2130	2795	1505	2150	2147.11	29.78	0	-623	2316	2232	2166	2082	2016	2275	2125	770	645	2500	1500	5	1	30781224	656	-11.51	0.97	12	0.04	-185.00	2195.00	3720	20230511	-42.74	1915	20231026	11.23	2250	-5.33	20240102	2045	4.16	20240105	3720	-42.74	20230511	586	263.48	20230411	0.00	N	025440	2500	769 억		9165676	N	N	0	N	00	N
36	20240116	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-20	5	-0.93	19012605	8831	20.52	2145	2205	2130	2795	1505	2150	2152.94	29.78	0	-816	2316	2232	2166	2082	2016	2275	2125	770	645	2500	1500	5	1	30781224	656	-11.51	0.97	12	0.03	-185.00	2195.00	3720	20230511	-42.74	1915	20231026	11.23	2250	-5.33	20240102	2045	4.16	20240105	3720	-42.74	20230511	586	263.48	20230411	0.00	N	025440	2500	769 억		9165676	N	N	0	N	00	N
37	20240116	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	30	2	1.40	1469780	680	1.58	2145	2205	2145	2795	1505	2150	2161.44	29.78	0	-27	2316	2232	2166	2082	2016	2275	2125	770	645	2500	1500	5	1	30781224	671	-11.78	0.99	12	0.00	-185.00	2195.00	3720	20230511	-41.40	1915	20231026	13.84	2250	-3.11	20240102	2045	6.60	20240105	3720	-41.40	20230511	586	272.01	20230411	0.00	N	025440	2500	769 억		9165676	N	N	0	N	00	N
38	20240115	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-35	5	-1.60	94597080	43042	151.90	2145	2250	2100	2840	1530	2185	2197.79	29.78	0	420	2245	2215	2190	2160	2135	2230	2175	770	655	2500	1520	5	1	30781224	662	-11.62	0.98	12	0.14	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	0.00	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9165165	N	N	0	N	00	N
39	20240115	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-25	5	-1.14	89276655	40579	143.21	2145	2250	2100	2840	1530	2185	2200.07	29.78	0	672	2245	2215	2190	2160	2135	2230	2175	770	655	2500	1520	5	1	30781224	665	-11.68	0.98	12	0.13	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	0.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9165165	N	N	0	N	00	N
40	20240115	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	83691545	37988	134.07	2145	2250	2100	2840	1530	2185	2203.10	29.78	0	1859	2245	2215	2190	2160	2135	2230	2175	770	655	2500	1520	5	1	30781224	666	-11.70	0.99	12	0.12	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	2250	0.00	20240102	2045	5.87	20240105	3720	-41.80	20230511	586	269.45	20230411	0.00	N	025440	2500	769 억		9165165	N	N	0	N	00	N
41	20240115	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	5	2	0.23	80762670	36646	129.33	2145	2250	2100	2840	1530	2185	2203.86	29.78	0	1975	2245	2215	2190	2160	2135	2230	2175	770	655	2500	1520	5	1	30781224	674	-11.84	1.00	12	0.12	-185.00	2195.00	3720	20230511	-41.13	1915	20231026	14.36	2250	0.00	20240102	2045	7.09	20240105	3720	-41.13	20230511	586	273.72	20230411	0.00	N	025440	2500	769 억		9165165	N	N	0	N	00	N
42	20240115	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	15	2	0.69	74718120	33899	119.64	2145	2250	2100	2840	1530	2185	2204.14	29.78	0	2755	2245	2215	2190	2160	2135	2230	2175	770	655	2500	1520	5	1	30781224	677	-11.89	1.00	12	0.11	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	2250	0.00	20240102	2045	7.58	20240105	3720	-40.86	20230511	586	275.43	20230411	0.00	N	025440	2500	769 억		9165165	N	N	0	N	00	N
43	20240115	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-30	5	-1.37	73609295	33392	117.85	2145	2250	2100	2840	1530	2185	2204.40	29.78	0	2748	2245	2215	2190	2160	2135	2230	2175	770	655	2500	1520	5	1	30781224	663	-11.65	0.98	12	0.11	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	2250	0.00	20240102	2045	5.38	20240105	3720	-42.07	20230511	586	267.75	20230411	0.00	N	025440	2500	769 억		9165165	N	N	0	N	00	N
44	20240115	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	15	2	0.69	51164715	23048	81.34	2145	2250	2145	2840	1530	2185	2219.92	29.78	0	2437	2245	2215	2190	2160	2135	2230	2175	770	655	2500	1520	5	1	30781224	677	-11.89	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	2250	0.00	20240102	2045	7.58	20240105	3720	-40.86	20230511	586	275.43	20230411	0.00	N	025440	2500	769 억		9165165	N	N	0	N	00	N
45	20240115	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	15	2	0.69	4560010	2095	7.39	2145	2245	2145	2840	1530	2185	2176.62	29.78	0	-106	2245	2215	2190	2160	2135	2230	2175	770	655	2500	1520	5	1	30781224	677	-11.89	1.00	12	0.01	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	2250	-2.22	20240102	2045	7.58	20240105	3720	-40.86	20230511	586	275.43	20230411	0.00	N	025440	2500	769 억		9165165	N	N	0	N	00	N
46	20240112	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	15	2	0.69	61916510	28335	137.58	2170	2220	2165	2820	1520	2170	2185.16	29.78	0	-1225	2213	2191	2148	2126	2083	2202	2137	770	650	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.09	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	2250	-2.89	20240102	2045	6.85	20240105	3720	-41.26	20230511	586	272.87	20230411	0.00	N	025440	2500	769 억		9165648	N	N	0	N	00	N
47	20240112	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	15	2	0.69	55448840	25359	123.13	2170	2220	2165	2820	1520	2170	2186.55	29.78	0	-1282	2213	2191	2148	2126	2083	2202	2137	770	650	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.08	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	2250	-2.89	20240102	2045	6.85	20240105	3720	-41.26	20230511	586	272.87	20230411	0.00	N	025440	2500	769 억		9165648	N	N	0	N	00	N
48	20240112	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	15	2	0.69	46125485	21082	102.36	2170	2220	2165	2820	1520	2170	2187.91	29.78	0	-1327	2213	2191	2148	2126	2083	2202	2137	770	650	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.07	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	2250	-2.89	20240102	2045	6.85	20240105	3720	-41.26	20230511	586	272.87	20230411	0.00	N	025440	2500	769 억		9165648	N	N	0	N	00	N
49	20240112	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	15	2	0.69	43171335	19728	95.79	2170	2220	2165	2820	1520	2170	2188.33	29.78	0	-1399	2213	2191	2148	2126	2083	2202	2137	770	650	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.06	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	2250	-2.89	20240102	2045	6.85	20240105	3720	-41.26	20230511	586	272.87	20230411	0.00	N	025440	2500	769 억		9165648	N	N	0	N	00	N
50	20240112	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	10	2	0.46	41369630	18902	91.78	2170	2220	2165	2820	1520	2170	2188.64	29.78	0	-1419	2213	2191	2148	2126	2083	2202	2137	770	650	2500	1510	5	1	30781224	671	-11.78	0.99	12	0.06	-185.00	2195.00	3720	20230511	-41.40	1915	20231026	13.84	2250	-3.11	20240102	2045	6.60	20240105	3720	-41.40	20230511	586	272.01	20230411	0.00	N	025440	2500	769 억		9165648	N	N	0	N	00	N
51	20240112	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	15	2	0.69	40066240	18304	88.87	2170	2220	2165	2820	1520	2170	2188.93	29.78	0	-1439	2213	2191	2148	2126	2083	2202	2137	770	650	2500	1510	5	1	30781224	673	-11.81	1.00	12	0.06	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	2250	-2.89	20240102	2045	6.85	20240105	3720	-41.26	20230511	586	272.87	20230411	0.00	N	025440	2500	769 억		9165648	N	N	0	N	00	N
52	20240112	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	5	2	0.23	28577240	13028	63.26	2170	2220	2170	2820	1520	2170	2193.52	29.78	0	-1579	2213	2191	2148	2126	2083	2202	2137	770	650	2500	1510	5	1	30781224	669	-11.76	0.99	12	0.04	-185.00	2195.00	3720	20230511	-41.53	1915	20231026	13.58	2250	-3.33	20240102	2045	6.36	20240105	3720	-41.53	20230511	586	271.16	20230411	0.00	N	025440	2500	769 억		9165648	N	N	0	N	00	N
53	20240112	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	0	3	0.00	948290	437	2.12	2170	2170	2170	2820	1520	2170	2170.00	29.78	0	-16	2213	2191	2148	2126	2083	2202	2137	770	650	2500	1510	5	1	30781224	668	-11.73	0.99	12	0.00	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9165648	N	N	0	N	00	N
54	20240111	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	65	2	3.09	44115945	20425	66.62	2105	2170	2105	2735	1475	2105	2159.85	29.77	0	2058	2178	2141	2123	2086	2068	2132	2077	770	630	2500	1470	5	1	30781224	668	-11.73	0.99	12	0.07	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9163565	N	N	0	N	00	N
55	20240111	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	65	2	3.09	40614700	18809	61.35	2105	2170	2105	2735	1475	2105	2159.32	29.77	0	2038	2178	2141	2123	2086	2068	2132	2077	770	630	2500	1470	5	1	30781224	668	-11.73	0.99	12	0.06	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9163565	N	N	0	N	00	N
56	20240111	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	60	2	2.85	30004285	13915	45.38	2105	2170	2105	2735	1475	2105	2156.25	29.77	0	808	2178	2141	2123	2086	2068	2132	2077	770	630	2500	1470	5	1	30781224	666	-11.70	0.99	12	0.05	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	2250	-3.78	20240102	2045	5.87	20240105	3720	-41.80	20230511	586	269.45	20230411	0.00	N	025440	2500	769 억		9163565	N	N	0	N	00	N
57	20240111	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	65	2	3.09	26046245	12089	39.43	2105	2170	2105	2735	1475	2105	2154.54	29.77	0	460	2178	2141	2123	2086	2068	2132	2077	770	630	2500	1470	5	1	30781224	668	-11.73	0.99	12	0.04	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9163565	N	N	0	N	00	N
58	20240111	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	60	2	2.85	16593295	7718	25.17	2105	2170	2105	2735	1475	2105	2149.95	29.77	0	416	2178	2141	2123	2086	2068	2132	2077	770	630	2500	1470	5	1	30781224	666	-11.70	0.99	12	0.03	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	2250	-3.78	20240102	2045	5.87	20240105	3720	-41.80	20230511	586	269.45	20230411	0.00	N	025440	2500	769 억		9163565	N	N	0	N	00	N
59	20240111	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	45	2	2.14	9346245	4358	14.21	2105	2170	2105	2735	1475	2105	2144.62	29.77	0	400	2178	2141	2123	2086	2068	2132	2077	770	630	2500	1470	5	1	30781224	662	-11.62	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9163565	N	N	0	N	00	N
60	20240111	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	45	2	2.14	7384815	3440	11.22	2105	2170	2105	2735	1475	2105	2146.75	29.77	0	312	2178	2141	2123	2086	2068	2132	2077	770	630	2500	1470	5	1	30781224	662	-11.62	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9163565	N	N	0	N	00	N
61	20240111	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	20	2	0.95	820215	389	1.27	2105	2125	2105	2735	1475	2105	2108.52	29.77	0	41	2178	2141	2123	2086	2068	2132	2077	770	630	2500	1470	5	1	30781224	654	-11.49	0.97	12	0.00	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	2250	-5.56	20240102	2045	3.91	20240105	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9163565	N	N	0	N	00	N
62	20240110	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-55	5	-2.55	65254605	30661	118.53	2160	2160	2105	2805	1515	2160	2128.27	29.77	0	107	2223	2191	2158	2126	2093	2175	2110	770	645	2500	1510	5	1	30781224	648	-11.38	0.96	12	0.10	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	2250	-6.44	20240102	2045	2.93	20240105	3720	-43.41	20230511	586	259.22	20230411	0.00	N	025440	2500	769 억		9163913	N	N	0	N	00	N
63	20240110	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	42987755	20083	77.64	2160	2160	2130	2805	1515	2160	2140.50	29.77	0	86	2223	2191	2158	2126	2093	2175	2110	770	645	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.07	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9163913	N	N	0	N	00	N
64	20240110	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	12626725	5895	22.79	2160	2160	2130	2805	1515	2160	2141.94	29.77	0	221	2223	2191	2158	2126	2093	2175	2110	770	645	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.02	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9163913	N	N	0	N	00	N
65	20240110	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-10	5	-0.46	9066915	4230	16.35	2160	2160	2130	2805	1515	2160	2143.48	29.77	0	229	2223	2191	2158	2126	2093	2175	2110	770	645	2500	1510	5	1	30781224	662	-11.62	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9163913	N	N	0	N	00	N
66	20240110	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	7028005	3278	12.67	2160	2160	2130	2805	1515	2160	2143.99	29.77	0	-213	2223	2191	2158	2126	2093	2175	2110	770	645	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9163913	N	N	0	N	00	N
67	20240110	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	6474590	3020	11.68	2160	2160	2130	2805	1515	2160	2143.90	29.77	0	-213	2223	2191	2158	2126	2093	2175	2110	770	645	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9163913	N	N	0	N	00	N
68	20240110	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-15	5	-0.69	4936990	2302	8.90	2160	2160	2135	2805	1515	2160	2144.65	29.77	0	-186	2223	2191	2158	2126	2093	2175	2110	770	645	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9163913	N	N	0	N	00	N
69	20240110	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-5	5	-0.23	129535	60	0.23	2160	2160	2155	2805	1515	2160	2158.92	29.77	0	-18	2223	2191	2158	2126	2093	2175	2110	770	645	2500	1510	5	1	30781224	663	-11.65	0.98	12	0.00	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	2250	-4.22	20240102	2045	5.38	20240105	3720	-42.07	20230511	586	267.75	20230411	0.00	N	025440	2500	769 억		9163913	N	N	0	N	00	N
70	20240109	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-10	5	-0.46	55458825	25812	265.36	2175	2190	2125	2820	1520	2170	2148.57	29.76	0	2326	2216	2192	2171	2147	2126	2205	2160	770	650	2500	1510	5	1	30781224	665	-11.68	0.98	12	0.08	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9161561	N	N	0	N	00	N
71	20240109	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-10	5	-0.46	54700785	25461	261.76	2175	2190	2125	2820	1520	2170	2148.41	29.76	0	2333	2216	2192	2171	2147	2126	2205	2160	770	650	2500	1510	5	1	30781224	665	-11.68	0.98	12	0.08	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9161561	N	N	0	N	00	N
72	20240109	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-25	5	-1.15	40822520	18975	195.08	2175	2190	2125	2820	1520	2170	2151.38	29.76	0	773	2216	2192	2171	2147	2126	2205	2160	770	650	2500	1510	5	1	30781224	660	-11.59	0.98	12	0.06	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	2045	4.89	20240105	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9161561	N	N	0	N	00	N
73	20240109	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	0	3	0.00	29586970	13742	141.28	2175	2190	2125	2820	1520	2170	2153.03	29.76	0	44	2216	2192	2171	2147	2126	2205	2160	770	650	2500	1510	5	1	30781224	668	-11.73	0.99	12	0.04	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9161561	N	N	0	N	00	N
74	20240109	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-10	5	-0.46	28930250	13438	138.15	2175	2190	2125	2820	1520	2170	2152.87	29.76	0	218	2216	2192	2171	2147	2126	2205	2160	770	650	2500	1510	5	1	30781224	665	-11.68	0.98	12	0.04	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9161561	N	N	0	N	00	N
75	20240109	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	0	3	0.00	8743765	4048	41.62	2175	2175	2150	2820	1520	2170	2160.02	29.76	0	86	2216	2192	2171	2147	2126	2205	2160	770	650	2500	1510	5	1	30781224	668	-11.73	0.99	12	0.01	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9161561	N	N	0	N	00	N
76	20240109	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-5	5	-0.23	2579955	1194	12.28	2175	2175	2150	2820	1520	2170	2160.77	29.76	0	68	2216	2192	2171	2147	2126	2205	2160	770	650	2500	1510	5	1	30781224	666	-11.70	0.99	12	0.00	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	2250	-3.78	20240102	2045	5.87	20240105	3720	-41.80	20230511	586	269.45	20230411	0.00	N	025440	2500	769 억		9161561	N	N	0	N	00	N
77	20240109	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	5	2	0.23	237075	109	1.12	2175	2175	2175	2820	1520	2170	2175.00	29.76	0	-16	2216	2192	2171	2147	2126	2205	2160	770	650	2500	1510	5	1	30781224	669	-11.76	0.99	12	0.00	-185.00	2195.00	3720	20230511	-41.53	1915	20231026	13.58	2250	-3.33	20240102	2045	6.36	20240105	3720	-41.53	20230511	586	271.16	20230411	0.00	N	025440	2500	769 억		9161561	N	N	0	N	00	N
78	20240108	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	20	2	0.93	21000130	9727	17.74	2150	2195	2150	2795	1505	2150	2158.95	29.77	0	-599	2280	2215	2130	2065	1980	2172	2022	770	645	2500	1500	5	1	30781224	668	-11.73	0.99	12	0.03	-185.00	2195.00	3720	20230511	-41.67	1915	20231026	13.32	2250	-3.56	20240102	2045	6.11	20240105	3720	-41.67	20230511	586	270.31	20230411	0.00	N	025440	2500	769 억		9162111	N	N	0	N	00	N
79	20240108	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	25	2	1.16	19184060	8887	16.21	2150	2195	2150	2795	1505	2150	2158.67	29.77	0	-399	2280	2215	2130	2065	1980	2172	2022	770	645	2500	1500	5	1	30781224	669	-11.76	0.99	12	0.03	-185.00	2195.00	3720	20230511	-41.53	1915	20231026	13.58	2250	-3.33	20240102	2045	6.36	20240105	3720	-41.53	20230511	586	271.16	20230411	0.00	N	025440	2500	769 억		9162111	N	N	0	N	00	N
80	20240108	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	10	2	0.47	14261220	6610	12.06	2150	2160	2150	2795	1505	2150	2157.52	29.77	0	-552	2280	2215	2130	2065	1980	2172	2022	770	645	2500	1500	5	1	30781224	665	-11.68	0.98	12	0.02	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9162111	N	N	0	N	00	N
81	20240108	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	10	2	0.47	10999865	5100	9.30	2150	2160	2150	2795	1505	2150	2156.84	29.77	0	-552	2280	2215	2130	2065	1980	2172	2022	770	645	2500	1500	5	1	30781224	665	-11.68	0.98	12	0.02	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9162111	N	N	0	N	00	N
82	20240108	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	10	2	0.47	10220165	4739	8.64	2150	2160	2150	2795	1505	2150	2156.61	29.77	0	-552	2280	2215	2130	2065	1980	2172	2022	770	645	2500	1500	5	1	30781224	665	-11.68	0.98	12	0.02	-185.00	2195.00	3720	20230511	-41.94	1915	20231026	12.79	2250	-4.00	20240102	2045	5.62	20240105	3720	-41.94	20230511	586	268.60	20230411	0.00	N	025440	2500	769 억		9162111	N	N	0	N	00	N
83	20240108	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	5	2	0.23	6616655	3070	5.60	2150	2160	2150	2795	1505	2150	2155.26	29.77	0	-552	2280	2215	2130	2065	1980	2172	2022	770	645	2500	1500	5	1	30781224	663	-11.65	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	2250	-4.22	20240102	2045	5.38	20240105	3720	-42.07	20230511	586	267.75	20230411	0.00	N	025440	2500	769 억		9162111	N	N	0	N	00	N
84	20240108	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	0	3	0.00	3112525	1447	2.64	2150	2160	2150	2795	1505	2150	2151.02	29.77	0	-541	2280	2215	2130	2065	1980	2172	2022	770	645	2500	1500	5	1	30781224	662	-11.62	0.98	12	0.00	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9162111	N	N	0	N	00	N
85	20240108	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	5	2	0.23	109660	51	0.09	2150	2155	2150	2795	1505	2150	2150.20	29.77	0	-49	2280	2215	2130	2065	1980	2172	2022	770	645	2500	1500	5	1	30781224	663	-11.65	0.98	12	0.00	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	2250	-4.22	20240102	2045	5.38	20240105	3720	-42.07	20230511	586	267.75	20230411	0.00	N	025440	2500	769 억		9162111	N	N	0	N	00	N
86	20240105	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-5	5	-0.23	116313330	54807	264.78	2155	2195	2045	2800	1510	2155	2122.23	29.77	0	-1648	2215	2185	2160	2130	2105	2172	2117	770	645	2500	1500	5	1	30781224	662	-11.62	0.98	12	0.18	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2045	5.13	20240105	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9162687	N	N	0	N	00	N
87	20240105	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-20	5	-0.93	111415190	52527	253.77	2155	2195	2045	2800	1510	2155	2121.10	29.77	0	-1599	2215	2185	2160	2130	2105	2172	2117	770	645	2500	1500	5	1	30781224	657	-11.54	0.97	12	0.17	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	2250	-5.11	20240102	2045	4.40	20240105	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9162687	N	N	0	N	00	N
88	20240105	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-35	5	-1.62	68411870	32090	155.03	2155	2195	2045	2800	1510	2155	2131.88	29.77	0	-392	2215	2185	2160	2130	2105	2172	2117	770	645	2500	1500	5	1	30781224	653	-11.46	0.97	12	0.10	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	2045	3.67	20240105	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9162687	N	N	0	N	00	N
89	20240105	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-30	5	-1.39	66360705	31124	150.36	2155	2195	2045	2800	1510	2155	2132.14	29.77	0	-538	2215	2185	2160	2130	2105	2172	2117	770	645	2500	1500	5	1	30781224	654	-11.49	0.97	12	0.10	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	2250	-5.56	20240102	2045	3.91	20240105	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9162687	N	N	0	N	00	N
90	20240105	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-25	5	-1.16	52911430	24781	119.72	2155	2195	2045	2800	1510	2155	2135.16	29.77	0	-495	2215	2185	2160	2130	2105	2172	2117	770	645	2500	1500	5	1	30781224	656	-11.51	0.97	12	0.08	-185.00	2195.00	3720	20230511	-42.74	1915	20231026	11.23	2250	-5.33	20240102	2045	4.16	20240105	3720	-42.74	20230511	586	263.48	20230411	0.00	N	025440	2500	769 억		9162687	N	N	0	N	00	N
91	20240105	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	20	2	0.93	10164635	4698	22.70	2155	2195	2150	2800	1510	2155	2163.61	29.77	0	106	2215	2185	2160	2130	2105	2172	2117	770	645	2500	1500	5	1	30781224	669	-11.76	0.99	12	0.02	-185.00	2195.00	3720	20230511	-41.53	1915	20231026	13.58	2250	-3.33	20240102	2135	1.87	20240104	3720	-41.53	20230511	586	271.16	20230411	0.00	N	025440	2500	769 억		9162687	N	N	0	N	00	N
92	20240105	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	30	2	1.39	6600480	3045	14.71	2155	2195	2150	2800	1510	2155	2167.65	29.77	0	107	2215	2185	2160	2130	2105	2172	2117	770	645	2500	1500	5	1	30781224	673	-11.81	1.00	12	0.01	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	2250	-2.89	20240102	2135	2.34	20240104	3720	-41.26	20230511	586	272.87	20230411	0.00	N	025440	2500	769 억		9162687	N	N	0	N	00	N
93	20240105	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	0	3	0.00	495650	230	1.11	2155	2155	2155	2800	1510	2155	2155.00	29.77	0	0	2215	2185	2160	2130	2105	2172	2117	770	645	2500	1500	5	1	30781224	663	-11.65	0.98	12	0.00	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	2250	-4.22	20240102	2135	0.94	20240104	3720	-42.07	20230511	586	267.75	20230411	0.00	N	025440	2500	769 억		9162687	N	N	0	N	00	N
94	20240104	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-30	5	-1.37	43517415	20244	174.65	2190	2190	2135	2840	1530	2185	2149.65	29.77	0	-557	2245	2215	2200	2170	2155	2207	2162	770	655	2500	1520	5	1	30781224	663	-11.65	0.98	12	0.07	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	2250	-4.22	20240102	2135	0.94	20240104	3720	-42.07	20230511	586	267.75	20230411	0.00	N	025440	2500	769 억		9163181	N	N	0	N	00	N
95	20240104	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-30	5	-1.37	41827895	19460	167.89	2190	2190	2135	2840	1530	2185	2149.43	29.77	0	-537	2245	2215	2200	2170	2155	2207	2162	770	655	2500	1520	5	1	30781224	663	-11.65	0.98	12	0.06	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	2250	-4.22	20240102	2135	0.94	20240104	3720	-42.07	20230511	586	267.75	20230411	0.00	N	025440	2500	769 억		9163181	N	N	0	N	00	N
96	20240104	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-50	5	-2.29	39126875	18201	157.03	2190	2190	2135	2840	1530	2185	2149.71	29.77	0	-76	2245	2215	2200	2170	2155	2207	2162	770	655	2500	1520	5	1	30781224	657	-11.54	0.97	12	0.06	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	2250	-5.11	20240102	2135	0.00	20240104	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9163181	N	N	0	N	00	N
97	20240104	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-45	5	-2.06	38260320	17796	153.53	2190	2190	2135	2840	1530	2185	2149.94	29.77	0	-76	2245	2215	2200	2170	2155	2207	2162	770	655	2500	1520	5	1	30781224	659	-11.57	0.97	12	0.06	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	2135	0.23	20240104	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9163181	N	N	0	N	00	N
98	20240104	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-45	5	-2.06	32811915	15250	131.57	2190	2190	2140	2840	1530	2185	2151.60	29.77	0	-97	2245	2215	2200	2170	2155	2207	2162	770	655	2500	1520	5	1	30781224	659	-11.57	0.97	12	0.05	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	2140	0.00	20240104	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9163181	N	N	0	N	00	N
99	20240104	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-35	5	-1.60	18934120	8768	75.64	2190	2190	2145	2840	1530	2185	2159.46	29.77	0	-1030	2245	2215	2200	2170	2155	2207	2162	770	655	2500	1520	5	1	30781224	662	-11.62	0.98	12	0.03	-185.00	2195.00	3720	20230511	-42.20	1915	20231026	12.27	2250	-4.44	20240102	2145	0.23	20240104	3720	-42.20	20230511	586	266.89	20230411	0.00	N	025440	2500	769 억		9163181	N	N	0	N	00	N
100	20240104	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	7084300	3260	28.13	2190	2190	2165	2840	1530	2185	2173.10	29.77	0	-399	2245	2215	2200	2170	2155	2207	2162	770	655	2500	1520	5	1	30781224	666	-11.70	0.99	12	0.01	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	2250	-3.78	20240102	2165	0.00	20240104	3720	-41.80	20230511	586	269.45	20230411	0.00	N	025440	2500	769 억		9163181	N	N	0	N	00	N
101	20240104	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-5	5	-0.23	468565	214	1.85	2190	2190	2180	2840	1530	2185	2189.56	29.77	0	-147	2245	2215	2200	2170	2155	2207	2162	770	655	2500	1520	5	1	30781224	671	-11.78	0.99	12	0.00	-185.00	2195.00	3720	20230511	-41.40	1915	20231026	13.84	2250	-3.11	20240102	2175	0.23	20240102	3720	-41.40	20230511	586	272.01	20230411	0.00	N	025440	2500	769 억		9163181	N	N	0	N	00	N
102	20240103	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-15	5	-0.68	24489645	11153	30.79	2200	2230	2185	2860	1540	2200	2195.79	29.77	0	-287	2283	2241	2208	2166	2133	2225	2150	770	660	2500	1540	5	1	30781224	673	-11.81	1.00	12	0.04	-185.00	2195.00	3720	20230511	-41.26	1915	20231026	14.10	2250	-2.89	20240102	2175	0.46	20240102	3720	-41.26	20230511	581	276.08	20230103	0.00	N	025440	2500	769 억		9163452	N	N	0	N	00	N
103	20240103	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-10	5	-0.45	22270590	10138	27.98	2200	2230	2190	2860	1540	2200	2196.74	29.77	0	219	2283	2241	2208	2166	2133	2225	2150	770	660	2500	1540	5	1	30781224	674	-11.84	1.00	12	0.03	-185.00	2195.00	3720	20230511	-41.13	1915	20231026	14.36	2250	-2.67	20240102	2175	0.69	20240102	3720	-41.13	20230511	581	276.94	20230103	0.00	N	025440	2500	769 억		9163452	N	N	0	N	00	N
104	20240103	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-5	5	-0.23	19801610	9013	24.88	2200	2230	2190	2860	1540	2200	2197.01	29.77	0	219	2283	2241	2208	2166	2133	2225	2150	770	660	2500	1540	5	1	30781224	676	-11.86	1.00	12	0.03	-185.00	2195.00	3720	20230511	-40.99	1915	20231026	14.62	2250	-2.44	20240102	2175	0.92	20240102	3720	-40.99	20230511	581	277.80	20230103	0.00	N	025440	2500	769 억		9163452	N	N	0	N	00	N
105	20240103	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-10	5	-0.45	19014790	8655	23.89	2200	2230	2190	2860	1540	2200	2196.97	29.77	0	219	2283	2241	2208	2166	2133	2225	2150	770	660	2500	1540	5	1	30781224	674	-11.84	1.00	12	0.03	-185.00	2195.00	3720	20230511	-41.13	1915	20231026	14.36	2250	-2.67	20240102	2175	0.69	20240102	3720	-41.13	20230511	581	276.94	20230103	0.00	N	025440	2500	769 억		9163452	N	N	0	N	00	N
106	20240103	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	5	2	0.23	11415020	5190	14.33	2200	2230	2190	2860	1540	2200	2199.43	29.77	0	508	2283	2241	2208	2166	2133	2225	2150	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.02	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	2250	-2.00	20240102	2175	1.38	20240102	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억		9163452	N	N	0	N	00	N
107	20240103	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	5	2	0.23	5833610	2653	7.32	2200	2230	2190	2860	1540	2200	2198.87	29.77	0	508	2283	2241	2208	2166	2133	2225	2150	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.01	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	2250	-2.00	20240102	2175	1.38	20240102	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억		9163452	N	N	0	N	00	N
108	20240103	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	5	2	0.23	3887145	1770	4.89	2200	2230	2190	2860	1540	2200	2196.13	29.77	0	524	2283	2241	2208	2166	2133	2225	2150	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.01	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	2250	-2.00	20240102	2175	1.38	20240102	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억		9163452	N	N	0	N	00	N
109	20240103	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	0	3	0.00	1236400	562	1.55	2200	2200	2200	2860	1540	2200	2200.00	29.77	0	-83	2283	2241	2208	2166	2133	2225	2150	770	660	2500	1540	5	1	30781224	677	-11.89	1.00	12	0.00	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	2250	-2.22	20240102	2175	1.15	20240102	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억		9163452	N	N	0	N	00	N
110	20240102	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-5	5	-0.23	79512385	36226	169.53	2210	2250	2175	2865	1545	2205	2194.90	29.77	0	853	2308	2256	2208	2156	2108	2232	2132	770	660	2500	1540	5	1	30781224	677	-11.89	1.00	12	0.12	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	2250	-2.22	20240102	2175	1.15	20240102	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억		9162301	N	N	0	N	00	N
111	20240102	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-5	5	-0.23	65854180	30013	140.45	2210	2250	2175	2865	1545	2205	2194.19	29.77	0	5406	2308	2256	2208	2156	2108	2232	2132	770	660	2500	1540	5	1	30781224	677	-11.89	1.00	12	0.10	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	2250	-2.22	20240102	2175	1.15	20240102	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억		9162301	N	N	0	N	00	N
112	20240102	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	0	3	0.00	60429210	27546	128.91	2210	2250	2175	2865	1545	2205	2193.76	29.77	0	7191	2308	2256	2208	2156	2108	2232	2132	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.09	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	2250	-2.00	20240102	2175	1.38	20240102	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억		9162301	N	N	0	N	00	N
113	20240102	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-10	5	-0.45	59399560	27077	126.71	2210	2250	2175	2865	1545	2205	2193.73	29.77	0	7191	2308	2256	2208	2156	2108	2232	2132	770	660	2500	1540	5	1	30781224	676	-11.86	1.00	12	0.09	-185.00	2195.00	3720	20230511	-40.99	1915	20231026	14.62	2250	-2.44	20240102	2175	0.92	20240102	3720	-40.99	20230511	581	277.80	20230103	0.00	N	025440	2500	769 억		9162301	N	N	0	N	00	N
114	20240102	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	0	3	0.00	53940850	24576	115.01	2210	2250	2175	2865	1545	2205	2194.86	29.77	0	6790	2308	2256	2208	2156	2108	2232	2132	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.08	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	2250	-2.00	20240102	2175	1.38	20240102	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억		9162301	N	N	0	N	00	N
115	20240102	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-5	5	-0.23	46541605	21204	99.23	2210	2250	2175	2865	1545	2205	2194.94	29.77	0	6286	2308	2256	2208	2156	2108	2232	2132	770	660	2500	1540	5	1	30781224	677	-11.89	1.00	12	0.07	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	2250	-2.22	20240102	2175	1.15	20240102	3720	-40.86	20230511	581	278.66	20230103	0.00	N	025440	2500	769 억		9162301	N	N	0	N	00	N
116	20240102	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	20	2	0.91	1209535	546	2.56	2210	2225	2210	2865	1545	2205	2215.27	29.77	0	154	2308	2256	2208	2156	2108	2232	2132	770	660	2500	1540	5	1	30781224	685	-12.03	1.01	12	0.00	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	2225	0.00	20240102	2210	0.68	20240102	3720	-40.19	20230511	581	282.96	20230103	0.00	N	025440	2500	769 억		9162301	N	N	0	N	00	N
117	20240102	090330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	29.77	0	0	2308	2256	2208	2156	2108	2232	2132	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.00	-185.00	2195.00	3720	20230511	-40.73	1915	20231026	15.14	0	0.00	0	0	0.00	0	3720	-40.73	20230511	581	279.52	20230103	0.00	N	025440	2500	769 억		9162301	N	N	0	N	00	N