KissMeData/227100/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	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-135	5	-5.86	237850340	107375	53.31	2305	2340	2135	2995	1615	2305	2214.91	1.66	0	-10651	2455	2380	2305	2230	2155	2417	2267	63	690	500	1520	5	1	12686562	275	-3.37	0.60	12	0.85	-644.00	3613.00	4600	20231228	-52.83	1156	20231020	87.72	3975	-45.41	20240105	2060	5.34	20240118	4600	-52.83	20231228	1156	87.72	20231020	0.20	N	227100	500	63 억		210396	N	N	0	N	00	N
3	20240123	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-45	5	-1.95	161686290	72553	36.02	2305	2340	2135	2995	1615	2305	2228.24	1.66	0	-10537	2455	2380	2305	2230	2155	2417	2267	63	690	500	1520	5	1	12686562	287	-3.51	0.63	12	0.57	-644.00	3613.00	4600	20231228	-50.87	1156	20231020	95.50	3975	-43.14	20240105	2060	9.71	20240118	4600	-50.87	20231228	1156	95.50	20231020	0.20	N	227100	500	63 억		210396	N	N	0	N	00	N
4	20240123	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-55	5	-2.39	147934500	66483	33.01	2305	2340	2135	2995	1615	2305	2224.82	1.66	0	-8745	2455	2380	2305	2230	2155	2417	2267	63	690	500	1520	5	1	12686562	285	-3.49	0.62	12	0.52	-644.00	3613.00	4600	20231228	-51.09	1156	20231020	94.64	3975	-43.40	20240105	2060	9.22	20240118	4600	-51.09	20231228	1156	94.64	20231020	0.20	N	227100	500	63 억		210396	N	N	0	N	00	N
5	20240123	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-155	5	-6.72	88258745	39607	19.66	2305	2340	2150	2995	1615	2305	2227.84	1.66	0	-4673	2455	2380	2305	2230	2155	2417	2267	63	690	500	1520	5	1	12686562	273	-3.34	0.60	12	0.31	-644.00	3613.00	4600	20231228	-53.26	1156	20231020	85.99	3975	-45.91	20240105	2060	4.37	20240118	4600	-53.26	20231228	1156	85.99	20231020	0.20	N	227100	500	63 억		210396	N	N	0	N	00	N
6	20240119	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	115	2	5.49	516005410	236312	49.41	2110	2255	2110	2720	1470	2095	2183.67	1.06	0	86271	2465	2280	2170	1985	1875	2225	1930	63	625	500	1380	5	1	12686562	280	-3.43	0.61	12	1.86	-644.00	3613.00	4600	20231228	-51.96	1156	20231020	91.18	3975	-44.40	20240105	2060	7.28	20240118	4600	-51.96	20231228	1156	91.18	20231020	0.23	N	227100	500	63 억		134522	N	N	0	N	00	N
7	20240119	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	90	2	4.30	496305315	227388	47.54	2110	2255	2110	2720	1470	2095	2182.76	1.06	0	87823	2465	2280	2170	1985	1875	2225	1930	63	625	500	1380	5	1	12686562	277	-3.39	0.60	12	1.79	-644.00	3613.00	4600	20231228	-52.50	1156	20231020	89.01	3975	-45.03	20240105	2060	6.07	20240118	4600	-52.50	20231228	1156	89.01	20231020	0.23	N	227100	500	63 억		134522	N	N	0	N	00	N
8	20240119	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	110	2	5.25	477493725	218813	45.75	2110	2255	2110	2720	1470	2095	2182.33	1.06	0	86187	2465	2280	2170	1985	1875	2225	1930	63	625	500	1380	5	1	12686562	280	-3.42	0.61	12	1.72	-644.00	3613.00	4600	20231228	-52.07	1156	20231020	90.74	3975	-44.53	20240105	2060	7.04	20240118	4600	-52.07	20231228	1156	90.74	20231020	0.23	N	227100	500	63 억		134522	N	N	0	N	00	N
9	20240119	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	105	2	5.01	435069345	199506	41.71	2110	2255	2110	2720	1470	2095	2180.87	1.06	0	82160	2465	2280	2170	1985	1875	2225	1930	63	625	500	1380	5	1	12686562	279	-3.42	0.61	12	1.57	-644.00	3613.00	4600	20231228	-52.17	1156	20231020	90.31	3975	-44.65	20240105	2060	6.80	20240118	4600	-52.17	20231228	1156	90.31	20231020	0.23	N	227100	500	63 억		134522	N	N	0	N	00	N
10	20240119	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	105	2	5.01	413636810	189759	39.68	2110	2255	2110	2720	1470	2095	2179.94	1.06	0	80728	2465	2280	2170	1985	1875	2225	1930	63	625	500	1380	5	1	12686562	279	-3.42	0.61	12	1.50	-644.00	3613.00	4600	20231228	-52.17	1156	20231020	90.31	3975	-44.65	20240105	2060	6.80	20240118	4600	-52.17	20231228	1156	90.31	20231020	0.23	N	227100	500	63 억		134522	N	N	0	N	00	N
11	20240119	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	115	2	5.49	317035370	146150	30.56	2110	2240	2110	2720	1470	2095	2169.41	1.06	0	73036	2465	2280	2170	1985	1875	2225	1930	63	625	500	1380	5	1	12686562	280	-3.43	0.61	12	1.15	-644.00	3613.00	4600	20231228	-51.96	1156	20231020	91.18	3975	-44.40	20240105	2060	7.28	20240118	4600	-51.96	20231228	1156	91.18	20231020	0.23	N	227100	500	63 억		134522	N	N	0	N	00	N
12	20240119	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	130	2	6.21	244842175	113026	23.63	2110	2240	2110	2720	1470	2095	2166.44	1.06	0	56987	2465	2280	2170	1985	1875	2225	1930	63	625	500	1380	5	1	12686562	282	-3.45	0.62	12	0.89	-644.00	3613.00	4600	20231228	-51.63	1156	20231020	92.47	3975	-44.03	20240105	2060	8.01	20240118	4600	-51.63	20231228	1156	92.47	20231020	0.23	N	227100	500	63 억		134522	N	N	0	N	00	N
13	20240119	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	60	2	2.86	97882090	45757	9.57	2110	2165	2110	2720	1470	2095	2139.48	1.06	0	17575	2465	2280	2170	1985	1875	2225	1930	63	625	500	1380	5	1	12686562	273	-3.35	0.60	12	0.36	-644.00	3613.00	4600	20231228	-53.15	1156	20231020	86.42	3975	-45.79	20240105	2060	4.61	20240118	4600	-53.15	20231228	1156	86.42	20231020	0.23	N	227100	500	63 억		134522	N	N	0	N	00	N
14	20240118	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-250	5	-10.66	1033987970	474569	144.42	2345	2355	2060	3045	1645	2345	2178.81	1.55	0	-68748	2488	2416	2283	2211	2078	2452	2247	63	700	500	1540	5	1	12686562	266	-3.25	0.58	12	3.74	-644.00	3613.00	4600	20231228	-54.46	1156	20231020	81.23	3975	-47.30	20240105	2060	1.70	20240118	4600	-54.46	20231228	1156	81.23	20231020	0.23	N	227100	500	63 억		196631	N	N	0	N	00	N
15	20240118	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-225	5	-9.59	934656345	427887	130.21	2345	2355	2060	3045	1645	2345	2184.33	1.55	0	-59362	2488	2416	2283	2211	2078	2452	2247	63	700	500	1540	5	1	12686562	269	-3.29	0.59	12	3.37	-644.00	3613.00	4600	20231228	-53.91	1156	20231020	83.39	3975	-46.67	20240105	2060	2.91	20240118	4600	-53.91	20231228	1156	83.39	20231020	0.23	N	227100	500	63 억		196631	N	N	0	N	00	N
16	20240118	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-215	5	-9.17	772981840	350861	106.77	2345	2355	2065	3045	1645	2345	2203.08	1.55	0	-57087	2488	2416	2283	2211	2078	2452	2247	63	700	500	1540	5	1	12686562	270	-3.31	0.59	12	2.77	-644.00	3613.00	4600	20231228	-53.70	1156	20231020	84.26	3975	-46.42	20240105	2065	3.15	20240118	4600	-53.70	20231228	1156	84.26	20231020	0.23	N	227100	500	63 억		196631	N	N	0	N	00	N
17	20240118	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-175	5	-7.46	590605810	264390	80.46	2345	2355	2160	3045	1645	2345	2233.82	1.55	0	-57256	2488	2416	2283	2211	2078	2452	2247	63	700	500	1540	5	1	12686562	275	-3.37	0.60	12	2.08	-644.00	3613.00	4600	20231228	-52.83	1156	20231020	87.72	3975	-45.41	20240105	2100	3.33	20240115	4600	-52.83	20231228	1156	87.72	20231020	0.23	N	227100	500	63 억		196631	N	N	0	N	00	N
18	20240118	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-120	5	-5.12	463447740	206107	62.72	2345	2355	2185	3045	1645	2345	2248.55	1.55	0	-47271	2488	2416	2283	2211	2078	2452	2247	63	700	500	1540	5	1	12686562	282	-3.45	0.62	12	1.62	-644.00	3613.00	4600	20231228	-51.63	1156	20231020	92.47	3975	-44.03	20240105	2100	5.95	20240115	4600	-51.63	20231228	1156	92.47	20231020	0.23	N	227100	500	63 억		196631	N	N	0	N	00	N
19	20240118	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-105	5	-4.48	277677690	122009	37.13	2345	2355	2235	3045	1645	2345	2275.85	1.55	0	-27260	2488	2416	2283	2211	2078	2452	2247	63	700	500	1540	5	1	12686562	284	-3.48	0.62	12	0.96	-644.00	3613.00	4600	20231228	-51.30	1156	20231020	93.77	3975	-43.65	20240105	2100	6.67	20240115	4600	-51.30	20231228	1156	93.77	20231020	0.23	N	227100	500	63 억		196631	N	N	0	N	00	N
20	20240118	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-90	5	-3.84	142313430	62076	18.89	2345	2355	2245	3045	1645	2345	2292.53	1.55	0	-3844	2488	2416	2283	2211	2078	2452	2247	63	700	500	1540	5	1	12686562	286	-3.50	0.62	12	0.49	-644.00	3613.00	4600	20231228	-50.98	1156	20231020	95.07	3975	-43.27	20240105	2100	7.38	20240115	4600	-50.98	20231228	1156	95.07	20231020	0.23	N	227100	500	63 억		196631	N	N	0	N	00	N
21	20240118	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-80	5	-3.41	50900760	21939	6.68	2345	2345	2265	3045	1645	2345	2320.05	1.55	0	-1103	2488	2416	2283	2211	2078	2452	2247	63	700	500	1540	5	1	12686562	287	-3.52	0.63	12	0.17	-644.00	3613.00	4600	20231228	-50.76	1156	20231020	95.93	3975	-43.02	20240105	2100	7.86	20240115	4600	-50.76	20231228	1156	95.93	20231020	0.23	N	227100	500	63 억		196631	N	N	0	N	00	N
22	20240117	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	5	2	0.21	733068370	326585	118.55	2340	2355	2150	3040	1640	2340	2244.50	1.46	0	15796	2576	2457	2321	2202	2066	2390	2135	63	700	500	1540	5	1	12686562	297	-3.64	0.65	12	2.57	-644.00	3613.00	4600	20231228	-49.02	1156	20231020	102.85	3975	-41.01	20240105	2100	11.67	20240115	4600	-49.02	20231228	1156	102.85	20231020	0.23	N	227100	500	63 억		185220	N	N	0	N	00	N
23	20240117	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-45	5	-1.92	678911310	303311	110.11	2340	2340	2150	3040	1640	2340	2238.33	1.46	0	14255	2576	2457	2321	2202	2066	2390	2135	63	700	500	1540	5	1	12686562	291	-3.56	0.64	12	2.39	-644.00	3613.00	4600	20231228	-50.11	1156	20231020	98.53	3975	-42.26	20240105	2100	9.29	20240115	4600	-50.11	20231228	1156	98.53	20231020	0.23	N	227100	500	63 억		185220	N	N	0	N	00	N
24	20240117	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-110	5	-4.70	601504445	269140	97.70	2340	2340	2150	3040	1640	2340	2234.91	1.46	0	12266	2576	2457	2321	2202	2066	2390	2135	63	700	500	1540	5	1	12686562	283	-3.46	0.62	12	2.12	-644.00	3613.00	4600	20231228	-51.52	1156	20231020	92.91	3975	-43.90	20240105	2100	6.19	20240115	4600	-51.52	20231228	1156	92.91	20231020	0.23	N	227100	500	63 억		185220	N	N	0	N	00	N
25	20240117	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-105	5	-4.49	509166630	227667	82.65	2340	2340	2150	3040	1640	2340	2236.45	1.46	0	10132	2576	2457	2321	2202	2066	2390	2135	63	700	500	1540	5	1	12686562	284	-3.47	0.62	12	1.79	-644.00	3613.00	4600	20231228	-51.41	1156	20231020	93.34	3975	-43.77	20240105	2100	6.43	20240115	4600	-51.41	20231228	1156	93.34	20231020	0.23	N	227100	500	63 억		185220	N	N	0	N	00	N
26	20240117	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-95	5	-4.06	489709425	218989	79.50	2340	2340	2150	3040	1640	2340	2236.23	1.46	0	9413	2576	2457	2321	2202	2066	2390	2135	63	700	500	1540	5	1	12686562	285	-3.49	0.62	12	1.73	-644.00	3613.00	4600	20231228	-51.20	1156	20231020	94.20	3975	-43.52	20240105	2100	6.90	20240115	4600	-51.20	20231228	1156	94.20	20231020	0.23	N	227100	500	63 억		185220	N	N	0	N	00	N
27	20240117	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-85	5	-3.63	427105470	190970	69.32	2340	2340	2150	3040	1640	2340	2236.50	1.46	0	9405	2576	2457	2321	2202	2066	2390	2135	63	700	500	1540	5	1	12686562	286	-3.50	0.62	12	1.51	-644.00	3613.00	4600	20231228	-50.98	1156	20231020	95.07	3975	-43.27	20240105	2100	7.38	20240115	4600	-50.98	20231228	1156	95.07	20231020	0.23	N	227100	500	63 억		185220	N	N	0	N	00	N
28	20240117	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-100	5	-4.27	361979835	161719	58.71	2340	2340	2150	3040	1640	2340	2238.32	1.46	0	7178	2576	2457	2321	2202	2066	2390	2135	63	700	500	1540	5	1	12686562	284	-3.48	0.62	12	1.27	-644.00	3613.00	4600	20231228	-51.30	1156	20231020	93.77	3975	-43.65	20240105	2100	6.67	20240115	4600	-51.30	20231228	1156	93.77	20231020	0.23	N	227100	500	63 억		185220	N	N	0	N	00	N
29	20240117	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-55	5	-2.35	136461860	61019	22.15	2340	2340	2150	3040	1640	2340	2236.38	1.46	0	-10755	2576	2457	2321	2202	2066	2390	2135	63	700	500	1540	5	1	12686562	290	-3.55	0.63	12	0.48	-644.00	3613.00	4600	20231228	-50.33	1156	20231020	97.66	3975	-42.52	20240105	2100	8.81	20240115	4600	-50.33	20231228	1156	97.66	20231020	0.23	N	227100	500	63 억		185220	N	N	0	N	00	N
30	20240116	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-5	5	-0.21	628628425	272379	19.83	2385	2440	2185	3045	1645	2345	2307.86	1.70	0	-27592	3028	2686	2393	2051	1758	2857	2222	63	700	500	1540	5	1	12686562	297	-3.63	0.65	12	2.15	-644.00	3613.00	4600	20231228	-49.13	1156	20231020	102.42	3975	-41.13	20240105	2100	11.43	20240115	4600	-49.13	20231228	1156	102.42	20231020	0.04	N	227100	500	63 억		215900	N	N	0	N	00	N
31	20240116	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	0	3	0.00	585311665	253778	18.48	2385	2440	2185	3045	1645	2345	2306.36	1.70	0	-25210	3028	2686	2393	2051	1758	2857	2222	63	700	500	1540	5	1	12686562	297	-3.64	0.65	12	2.00	-644.00	3613.00	4600	20231228	-49.02	1156	20231020	102.85	3975	-41.01	20240105	2100	11.67	20240115	4600	-49.02	20231228	1156	102.85	20231020	0.04	N	227100	500	63 억		215900	N	N	0	N	00	N
32	20240116	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-20	5	-0.85	548818090	238133	17.34	2385	2440	2185	3045	1645	2345	2304.64	1.70	0	-22025	3028	2686	2393	2051	1758	2857	2222	63	700	500	1540	5	1	12686562	295	-3.61	0.64	12	1.88	-644.00	3613.00	4600	20231228	-49.46	1156	20231020	101.12	3975	-41.51	20240105	2100	10.71	20240115	4600	-49.46	20231228	1156	101.12	20231020	0.04	N	227100	500	63 억		215900	N	N	0	N	00	N
33	20240116	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-45	5	-1.92	489028810	212172	15.45	2385	2440	2185	3045	1645	2345	2304.83	1.70	0	-19704	3028	2686	2393	2051	1758	2857	2222	63	700	500	1540	5	1	12686562	292	-3.57	0.64	12	1.67	-644.00	3613.00	4600	20231228	-50.00	1156	20231020	98.96	3975	-42.14	20240105	2100	9.52	20240115	4600	-50.00	20231228	1156	98.96	20231020	0.04	N	227100	500	63 억		215900	N	N	0	N	00	N
34	20240116	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-25	5	-1.07	469815070	203843	14.84	2385	2440	2185	3045	1645	2345	2304.75	1.70	0	-19871	3028	2686	2393	2051	1758	2857	2222	63	700	500	1540	5	1	12686562	294	-3.60	0.64	12	1.61	-644.00	3613.00	4600	20231228	-49.57	1156	20231020	100.69	3975	-41.64	20240105	2100	10.48	20240115	4600	-49.57	20231228	1156	100.69	20231020	0.04	N	227100	500	63 억		215900	N	N	0	N	00	N
35	20240116	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-40	5	-1.71	422426910	183217	13.34	2385	2440	2185	3045	1645	2345	2305.57	1.70	0	-18664	3028	2686	2393	2051	1758	2857	2222	63	700	500	1540	5	1	12686562	292	-3.58	0.64	12	1.44	-644.00	3613.00	4600	20231228	-49.89	1156	20231020	99.39	3975	-42.01	20240105	2100	9.76	20240115	4600	-49.89	20231228	1156	99.39	20231020	0.04	N	227100	500	63 억		215900	N	N	0	N	00	N
36	20240116	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-65	5	-2.77	384920815	166770	12.14	2385	2440	2185	3045	1645	2345	2308.05	1.70	0	-18978	3028	2686	2393	2051	1758	2857	2222	63	700	500	1540	5	1	12686562	289	-3.54	0.63	12	1.31	-644.00	3613.00	4600	20231228	-50.43	1156	20231020	97.23	3975	-42.64	20240105	2100	8.57	20240115	4600	-50.43	20231228	1156	97.23	20231020	0.04	N	227100	500	63 억		215900	N	N	0	N	00	N
37	20240116	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-70	5	-2.99	200406335	87872	6.40	2385	2385	2185	3045	1645	2345	2280.52	1.70	0	-14452	3028	2686	2393	2051	1758	2857	2222	63	700	500	1540	5	1	12686562	289	-3.53	0.63	12	0.69	-644.00	3613.00	4600	20231228	-50.54	1156	20231020	96.80	3975	-42.77	20240105	2100	8.33	20240115	4600	-50.54	20231228	1156	96.80	20231020	0.04	N	227100	500	63 억		215900	N	N	0	N	00	N
38	20240115	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-90	5	-3.70	3255387470	1362642	57.44	2305	2735	2100	3165	1705	2435	2389.07	1.46	0	35144	3645	3040	2670	2065	1695	2855	1880	63	730	500	1600	5	1	12686562	297	-3.64	0.65	12	10.74	-644.00	3613.00	4600	20231228	-49.02	1156	20231020	102.85	3975	-41.01	20240105	2100	11.67	20240115	4600	-49.02	20231228	1156	102.85	20231020	0.04	N	227100	500	63 억		185585	N	N	0	N	00	N
39	20240115	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-100	5	-4.11	3170038035	1325977	55.89	2305	2735	2100	3165	1705	2435	2390.69	1.46	0	36012	3645	3040	2670	2065	1695	2855	1880	63	730	500	1600	5	1	12686562	296	-3.63	0.65	12	10.45	-644.00	3613.00	4600	20231228	-49.24	1156	20231020	101.99	3975	-41.26	20240105	2100	11.19	20240115	4600	-49.24	20231228	1156	101.99	20231020	0.04	N	227100	500	63 억		185585	N	N	0	N	00	N
40	20240115	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-95	5	-3.90	3011847045	1258054	53.03	2305	2735	2100	3165	1705	2435	2394.02	1.46	0	30819	3645	3040	2670	2065	1695	2855	1880	63	730	500	1600	5	1	12686562	297	-3.63	0.65	12	9.92	-644.00	3613.00	4600	20231228	-49.13	1156	20231020	102.42	3975	-41.13	20240105	2100	11.43	20240115	4600	-49.13	20231228	1156	102.42	20231020	0.04	N	227100	500	63 억		185585	N	N	0	N	00	N
41	20240115	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	45	2	1.85	2776022935	1159592	48.88	2305	2735	2100	3165	1705	2435	2393.93	1.46	0	20436	3645	3040	2670	2065	1695	2855	1880	63	730	500	1600	5	1	12686562	315	-3.85	0.69	12	9.14	-644.00	3613.00	4600	20231228	-46.09	1156	20231020	114.53	3975	-37.61	20240105	2100	18.10	20240115	4600	-46.09	20231228	1156	114.53	20231020	0.04	N	227100	500	63 억		185585	N	N	0	N	00	N
42	20240115	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	40	2	1.64	1866155730	805962	33.97	2305	2550	2100	3165	1705	2435	2315.31	1.46	0	31394	3645	3040	2670	2065	1695	2855	1880	63	730	500	1600	5	1	12686562	314	-3.84	0.69	12	6.35	-644.00	3613.00	4600	20231228	-46.20	1156	20231020	114.10	3975	-37.74	20240105	2100	17.86	20240115	4600	-46.20	20231228	1156	114.10	20231020	0.04	N	227100	500	63 억		185585	N	N	0	N	00	N
43	20240115	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-95	5	-3.90	1458286295	637672	26.88	2305	2435	2100	3165	1705	2435	2286.69	1.46	0	48342	3645	3040	2670	2065	1695	2855	1880	63	730	500	1600	5	1	12686562	297	-3.63	0.65	12	5.03	-644.00	3613.00	4600	20231228	-49.13	1156	20231020	102.42	3975	-41.13	20240105	2100	11.43	20240115	4600	-49.13	20231228	1156	102.42	20231020	0.04	N	227100	500	63 억		185585	N	N	0	N	00	N
44	20240115	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-195	5	-8.01	1228254950	534837	22.54	2305	2435	2100	3165	1705	2435	2296.28	1.46	0	57166	3645	3040	2670	2065	1695	2855	1880	63	730	500	1600	5	1	12686562	284	-3.48	0.62	12	4.22	-644.00	3613.00	4600	20231228	-51.30	1156	20231020	93.77	3975	-43.65	20240105	2100	6.67	20240115	4600	-51.30	20231228	1156	93.77	20231020	0.04	N	227100	500	63 억		185585	N	N	0	N	00	N
45	20240115	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-195	5	-8.01	728629005	320343	13.50	2305	2380	2100	3165	1705	2435	2274.09	1.46	0	19812	3645	3040	2670	2065	1695	2855	1880	63	730	500	1600	5	1	12686562	284	-3.48	0.62	12	2.53	-644.00	3613.00	4600	20231228	-51.30	1156	20231020	93.77	3975	-43.65	20240105	2100	6.67	20240115	4600	-51.30	20231228	1156	93.77	20231020	0.04	N	227100	500	63 억		185585	N	N	0	N	00	N
46	20240112	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-845	5	-25.76	6150394875	2350974	340.31	3275	3275	2300	4260	2300	3280	2616.39	1.61	0	-27389	3656	3467	3271	3082	2886	3562	3177	63	980	500	2160	5	1	12686562	309	-3.78	0.67	12	18.53	-644.00	3613.00	4600	20231228	-47.07	1156	20231020	110.64	3975	-38.74	20240105	2300	5.87	20240112	4600	-47.07	20231228	1156	110.64	20231020	0.07	N	227100	500	63 억		204011	N	N	0	N	00	N
47	20240112	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-930	5	-28.35	5827519150	2215461	320.70	3275	3275	2300	4260	2300	3280	2629.67	1.61	0	-30673	3656	3467	3271	3082	2886	3562	3177	63	980	500	2160	5	1	12686562	298	-3.65	0.65	12	17.46	-644.00	3613.00	4600	20231228	-48.91	1156	20231020	103.29	3975	-40.88	20240105	2300	2.17	20240112	4600	-48.91	20231228	1156	103.29	20231020	0.07	N	227100	500	63 억		204011	N	N	0	N	00	N
48	20240112	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-795	5	-24.24	4468824335	1644110	237.99	3275	3275	2480	4260	2300	3280	2717.25	1.61	0	-74635	3656	3467	3271	3082	2886	3562	3177	63	980	500	2160	5	1	12686562	315	-3.86	0.69	12	12.96	-644.00	3613.00	4600	20231228	-45.98	1156	20231020	114.97	3975	-37.48	20240105	2480	0.20	20240112	4600	-45.98	20231228	1156	114.97	20231020	0.07	N	227100	500	63 억		204011	N	N	0	N	00	N
49	20240112	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-680	5	-20.73	3988177420	1455907	210.75	3275	3275	2520	4260	2300	3280	2738.40	1.61	0	-64073	3656	3467	3271	3082	2886	3562	3177	63	980	500	2160	5	1	12686562	330	-4.04	0.72	12	11.48	-644.00	3613.00	4600	20231228	-43.48	1156	20231020	124.91	3975	-34.59	20240105	2520	3.17	20240112	4600	-43.48	20231228	1156	124.91	20231020	0.07	N	227100	500	63 억		204011	N	N	0	N	00	N
50	20240112	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-640	5	-19.51	3683380275	1338528	193.76	3275	3275	2520	4260	2300	3280	2750.85	1.61	0	-59364	3656	3467	3271	3082	2886	3562	3177	63	980	500	2160	5	1	12686562	335	-4.10	0.73	12	10.55	-644.00	3613.00	4600	20231228	-42.61	1156	20231020	128.37	3975	-33.58	20240105	2520	4.76	20240112	4600	-42.61	20231228	1156	128.37	20231020	0.07	N	227100	500	63 억		204011	N	N	0	N	00	N
51	20240112	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-610	5	-18.60	2524746540	894246	129.45	3275	3275	2625	4260	2300	3280	2822.07	1.61	0	-60030	3656	3467	3271	3082	2886	3562	3177	63	980	500	2160	5	1	12686562	339	-4.15	0.74	12	7.05	-644.00	3613.00	4600	20231228	-41.96	1156	20231020	130.97	3975	-32.83	20240105	2625	1.71	20240112	4600	-41.96	20231228	1156	130.97	20231020	0.07	N	227100	500	63 억		204011	N	N	0	N	00	N
52	20240112	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-600	5	-18.29	1942224030	679970	98.43	3275	3275	2625	4260	2300	3280	2854.81	1.61	0	-51638	3656	3467	3271	3082	2886	3562	3177	63	980	500	2160	5	1	12686562	340	-4.16	0.74	12	5.36	-644.00	3613.00	4600	20231228	-41.74	1156	20231020	131.83	3975	-32.58	20240105	2625	2.10	20240112	4600	-41.74	20231228	1156	131.83	20231020	0.07	N	227100	500	63 억		204011	N	N	0	N	00	N
53	20240112	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-330	5	-10.06	429351850	139544	20.20	3275	3275	2950	4260	2300	3280	3073.20	1.61	0	-20808	3656	3467	3271	3082	2886	3562	3177	63	980	500	2160	5	1	12686562	374	-4.58	0.82	12	1.10	-644.00	3613.00	4600	20231228	-35.87	1156	20231020	155.19	3975	-25.79	20240105	2825	4.42	20240110	4600	-35.87	20231228	1156	155.19	20231020	0.07	N	227100	500	63 억		204011	Y	N	0	N	00	N
54	20240111	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	180	2	5.81	2225877210	675807	82.95	3100	3460	3075	4030	2170	3100	3293.78	1.44	0	29877	3663	3381	3103	2821	2543	3242	2682	63	930	500	2040	5	1	12686562	416	-5.09	0.91	12	5.33	-644.00	3613.00	4600	20231228	-28.70	1156	20231020	183.74	3975	-17.48	20240105	2825	16.11	20240110	4600	-28.70	20231228	1156	183.74	20231020	0.02	N	227100	500	63 억		183129	N	N	0	N	00	N
55	20240111	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	240	2	7.74	1980165805	601194	73.79	3100	3460	3075	4030	2170	3100	3293.72	1.44	0	31354	3663	3381	3103	2821	2543	3242	2682	63	930	500	2040	5	1	12686562	424	-5.19	0.92	12	4.74	-644.00	3613.00	4600	20231228	-27.39	1156	20231020	188.93	3975	-15.97	20240105	2825	18.23	20240110	4600	-27.39	20231228	1156	188.93	20231020	0.02	N	227100	500	63 억		183129	N	N	0	N	00	N
56	20240111	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	245	2	7.90	1787438230	543708	66.74	3100	3460	3075	4030	2170	3100	3287.50	1.44	0	29306	3663	3381	3103	2821	2543	3242	2682	63	930	500	2040	5	1	12686562	424	-5.19	0.93	12	4.29	-644.00	3613.00	4600	20231228	-27.28	1156	20231020	189.36	3975	-15.85	20240105	2825	18.41	20240110	4600	-27.28	20231228	1156	189.36	20231020	0.02	N	227100	500	63 억		183129	N	N	0	N	00	N
57	20240111	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	205	2	6.61	1700170970	517429	63.51	3100	3460	3075	4030	2170	3100	3285.81	1.44	0	26409	3663	3381	3103	2821	2543	3242	2682	63	930	500	2040	5	1	12686562	419	-5.13	0.91	12	4.08	-644.00	3613.00	4600	20231228	-28.15	1156	20231020	185.90	3975	-16.86	20240105	2825	16.99	20240110	4600	-28.15	20231228	1156	185.90	20231020	0.02	N	227100	500	63 억		183129	N	N	0	N	00	N
58	20240111	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	235	2	7.58	1469827505	448528	55.05	3100	3460	3075	4030	2170	3100	3277.00	1.44	0	27584	3663	3381	3103	2821	2543	3242	2682	63	930	500	2040	5	1	12686562	423	-5.18	0.92	12	3.54	-644.00	3613.00	4600	20231228	-27.50	1156	20231020	188.49	3975	-16.10	20240105	2825	18.05	20240110	4600	-27.50	20231228	1156	188.49	20231020	0.02	N	227100	500	63 억		183129	N	N	0	N	00	N
59	20240111	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	205	2	6.61	1104570445	340821	41.83	3100	3415	3075	4030	2170	3100	3240.91	1.44	0	18178	3663	3381	3103	2821	2543	3242	2682	63	930	500	2040	5	1	12686562	419	-5.13	0.91	12	2.69	-644.00	3613.00	4600	20231228	-28.15	1156	20231020	185.90	3975	-16.86	20240105	2825	16.99	20240110	4600	-28.15	20231228	1156	185.90	20231020	0.02	N	227100	500	63 억		183129	N	N	0	N	00	N
60	20240111	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	85	2	2.74	635931485	200211	24.57	3100	3300	3075	4030	2170	3100	3176.31	1.44	0	8007	3663	3381	3103	2821	2543	3242	2682	63	930	500	2040	5	1	12686562	404	-4.95	0.88	12	1.58	-644.00	3613.00	4600	20231228	-30.76	1156	20231020	175.52	3975	-19.87	20240105	2825	12.74	20240110	4600	-30.76	20231228	1156	175.52	20231020	0.02	N	227100	500	63 억		183129	N	N	0	N	00	N
61	20240111	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	30	2	0.97	129276565	41529	5.10	3100	3175	3075	4030	2170	3100	3112.92	1.44	0	12453	3663	3381	3103	2821	2543	3242	2682	63	930	500	2040	5	1	12686562	397	-4.86	0.87	12	0.33	-644.00	3613.00	4600	20231228	-31.96	1156	20231020	170.76	3975	-21.26	20240105	2825	10.80	20240110	4600	-31.96	20231228	1156	170.76	20231020	0.02	N	227100	500	63 억		183129	N	N	0	N	00	N
62	20240110	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-395	5	-11.30	2461539490	809629	183.91	3385	3385	2825	4540	2450	3495	3039.73	0.84	0	80330	3921	3707	3586	3372	3251	3647	3312	63	1045	500	2300	5	1	12686562	393	-4.81	0.86	12	6.38	-644.00	3613.00	4600	20231228	-32.61	1156	20231020	168.17	3975	-22.01	20240105	2825	9.73	20240110	4600	-32.61	20231228	1156	168.17	20231020	0.02	N	227100	500	63 억		106041	N	N	0	N	00	N
63	20240110	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-530	5	-15.16	2274044615	748012	169.91	3385	3385	2825	4540	2450	3495	3039.53	0.84	0	82781	3921	3707	3586	3372	3251	3647	3312	63	1045	500	2300	5	1	12686562	376	-4.60	0.82	12	5.90	-644.00	3613.00	4600	20231228	-35.54	1156	20231020	156.49	3975	-25.41	20240105	2825	4.96	20240110	4600	-35.54	20231228	1156	156.49	20231020	0.02	N	227100	500	63 억		106041	N	N	0	N	00	N
64	20240110	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-545	5	-15.59	2125662940	697979	158.55	3385	3385	2825	4540	2450	3495	3044.83	0.84	0	83911	3921	3707	3586	3372	3251	3647	3312	63	1045	500	2300	5	1	12686562	374	-4.58	0.82	12	5.50	-644.00	3613.00	4600	20231228	-35.87	1156	20231020	155.19	3975	-25.79	20240105	2825	4.42	20240110	4600	-35.87	20231228	1156	155.19	20231020	0.02	N	227100	500	63 억		106041	N	N	0	N	00	N
65	20240110	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-635	5	-18.17	1907002755	623000	141.52	3385	3385	2825	4540	2450	3495	3060.32	0.84	0	85658	3921	3707	3586	3372	3251	3647	3312	63	1045	500	2300	5	1	12686562	363	-4.44	0.79	12	4.91	-644.00	3613.00	4600	20231228	-37.83	1156	20231020	147.40	3975	-28.05	20240105	2825	1.24	20240110	4600	-37.83	20231228	1156	147.40	20231020	0.02	N	227100	500	63 억		106041	N	N	0	N	00	N
66	20240110	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-595	5	-17.02	1571511680	506999	115.17	3385	3385	2855	4540	2450	3495	3098.88	0.84	0	79487	3921	3707	3586	3372	3251	3647	3312	63	1045	500	2300	5	1	12686562	368	-4.50	0.80	12	4.00	-644.00	3613.00	4600	20231228	-36.96	1156	20231020	150.87	3975	-27.04	20240105	2855	1.58	20240110	4600	-36.96	20231228	1156	150.87	20231020	0.02	N	227100	500	63 억		106041	N	N	0	N	00	N
67	20240110	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-425	5	-12.16	899001025	279206	63.42	3385	3385	3050	4540	2450	3495	3218.89	0.84	0	18597	3921	3707	3586	3372	3251	3647	3312	63	1045	500	2300	5	1	12686562	389	-4.77	0.85	12	2.20	-644.00	3613.00	4600	20231228	-33.26	1156	20231020	165.57	3975	-22.77	20240105	3050	0.66	20240110	4600	-33.26	20231228	1156	165.57	20231020	0.02	N	227100	500	63 억		106041	N	N	0	N	00	N
68	20240110	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	-285	5	-8.15	652665370	201293	45.72	3385	3385	3155	4540	2450	3495	3241.14	0.84	0	18529	3921	3707	3586	3372	3251	3647	3312	63	1045	500	2300	5	1	12686562	407	-4.98	0.89	12	1.59	-644.00	3613.00	4600	20231228	-30.22	1156	20231020	177.68	3975	-19.25	20240105	3155	1.74	20240110	4600	-30.22	20231228	1156	177.68	20231020	0.02	N	227100	500	63 억		106041	N	N	0	N	00	N
69	20240110	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-155	5	-4.43	338910525	104328	23.70	3385	3385	3155	4540	2450	3495	3246.19	0.84	0	10790	3921	3707	3586	3372	3251	3647	3312	63	1045	500	2300	5	1	12686562	424	-5.19	0.92	12	0.82	-644.00	3613.00	4600	20231228	-27.39	1156	20231020	188.93	3975	-15.97	20240105	3155	5.86	20240110	4600	-27.39	20231228	1156	188.93	20231020	0.02	N	227100	500	63 억		106041	N	N	0	N	00	N
70	20240109	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-225	5	-6.05	1527331155	429665	201.49	3720	3800	3465	4835	2605	3720	3554.70	0.98	0	-17791	3863	3791	3718	3646	3573	3755	3610	63	1115	500	2450	5	1	12686562	443	-5.43	0.97	12	3.39	-644.00	3613.00	4600	20231228	-24.02	1156	20231020	202.34	3975	-12.08	20240105	3240	7.87	20240102	4600	-24.02	20231228	1156	202.34	20231020	0.01	N	227100	500	63 억		124437	N	N	0	N	00	N
71	20240109	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-190	5	-5.11	1464066720	411547	192.99	3720	3800	3465	4835	2605	3720	3557.47	0.98	0	-15001	3863	3791	3718	3646	3573	3755	3610	63	1115	500	2450	5	1	12686562	448	-5.48	0.98	12	3.24	-644.00	3613.00	4600	20231228	-23.26	1156	20231020	205.36	3975	-11.19	20240105	3240	8.95	20240102	4600	-23.26	20231228	1156	205.36	20231020	0.01	N	227100	500	63 억		124437	N	N	0	N	00	N
72	20240109	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-220	5	-5.91	1325335875	371874	174.39	3720	3800	3475	4835	2605	3720	3563.94	0.98	0	-10013	3863	3791	3718	3646	3573	3755	3610	63	1115	500	2450	5	1	12686562	444	-5.43	0.97	12	2.93	-644.00	3613.00	4600	20231228	-23.91	1156	20231020	202.77	3975	-11.95	20240105	3240	8.02	20240102	4600	-23.91	20231228	1156	202.77	20231020	0.01	N	227100	500	63 억		124437	N	N	0	N	00	N
73	20240109	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-180	5	-4.84	1198690475	335757	157.45	3720	3800	3475	4835	2605	3720	3570.11	0.98	0	-8696	3863	3791	3718	3646	3573	3755	3610	63	1115	500	2450	5	1	12686562	449	-5.50	0.98	12	2.65	-644.00	3613.00	4600	20231228	-23.04	1156	20231020	206.23	3975	-10.94	20240105	3240	9.26	20240102	4600	-23.04	20231228	1156	206.23	20231020	0.01	N	227100	500	63 억		124437	N	N	0	N	00	N
74	20240109	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-205	5	-5.51	986594420	275367	129.13	3720	3800	3475	4835	2605	3720	3582.83	0.98	0	3131	3863	3791	3718	3646	3573	3755	3610	63	1115	500	2450	5	1	12686562	446	-5.46	0.97	12	2.17	-644.00	3613.00	4600	20231228	-23.59	1156	20231020	204.07	3975	-11.57	20240105	3240	8.49	20240102	4600	-23.59	20231228	1156	204.07	20231020	0.01	N	227100	500	63 억		124437	N	N	0	N	00	N
75	20240109	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-170	5	-4.57	811606020	226002	105.98	3720	3800	3475	4835	2605	3720	3591.15	0.98	0	8621	3863	3791	3718	3646	3573	3755	3610	63	1115	500	2450	5	1	12686562	450	-5.51	0.98	12	1.78	-644.00	3613.00	4600	20231228	-22.83	1156	20231020	207.09	3975	-10.69	20240105	3240	9.57	20240102	4600	-22.83	20231228	1156	207.09	20231020	0.01	N	227100	500	63 억		124437	N	N	0	N	00	N
76	20240109	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-150	5	-4.03	701562910	194937	91.42	3720	3800	3475	4835	2605	3720	3598.92	0.98	0	9195	3863	3791	3718	3646	3573	3755	3610	63	1115	500	2450	5	1	12686562	453	-5.54	0.99	12	1.54	-644.00	3613.00	4600	20231228	-22.39	1156	20231020	208.82	3975	-10.19	20240105	3240	10.19	20240102	4600	-22.39	20231228	1156	208.82	20231020	0.01	N	227100	500	63 억		124437	N	N	0	N	00	N
77	20240109	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	25	2	0.67	38057530	10127	4.75	3720	3800	3710	4835	2605	3720	3758.03	0.98	0	-899	3863	3791	3718	3646	3573	3755	3610	63	1115	500	2450	5	1	12686562	475	-5.82	1.04	12	0.08	-644.00	3613.00	4600	20231228	-18.59	1156	20231020	223.96	3975	-5.79	20240105	3240	15.59	20240102	4600	-18.59	20231228	1156	223.96	20231020	0.01	N	227100	500	63 억		124437	N	N	0	N	00	N
78	20240108	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-10	5	-0.27	788643440	212974	49.28	3780	3790	3645	4845	2615	3730	3702.99	1.04	0	-7297	4156	3942	3761	3547	3366	3852	3457	63	1115	500	2460	5	1	12686562	472	-5.78	1.03	12	1.68	-644.00	3613.00	4600	20231228	-19.13	1156	20231020	221.80	3975	-6.42	20240105	3240	14.81	20240102	4600	-19.13	20231228	1156	221.80	20231020	0.01	N	227100	500	63 억		131369	N	N	0	N	00	N
79	20240108	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-15	5	-0.40	740661490	200064	46.29	3780	3790	3645	4845	2615	3730	3702.12	1.04	0	-6892	4156	3942	3761	3547	3366	3852	3457	63	1115	500	2460	5	1	12686562	471	-5.77	1.03	12	1.58	-644.00	3613.00	4600	20231228	-19.24	1156	20231020	221.37	3975	-6.54	20240105	3240	14.66	20240102	4600	-19.24	20231228	1156	221.37	20231020	0.01	N	227100	500	63 억		131369	N	N	0	N	00	N
80	20240108	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-35	5	-0.94	621797875	167802	38.83	3780	3790	3645	4845	2615	3730	3705.55	1.04	0	-7987	4156	3942	3761	3547	3366	3852	3457	63	1115	500	2460	5	1	12686562	469	-5.74	1.02	12	1.32	-644.00	3613.00	4600	20231228	-19.67	1156	20231020	219.64	3975	-7.04	20240105	3240	14.04	20240102	4600	-19.67	20231228	1156	219.64	20231020	0.01	N	227100	500	63 억		131369	N	N	0	N	00	N
81	20240108	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-70	5	-1.88	606935905	163771	37.89	3780	3790	3645	4845	2615	3730	3706.00	1.04	0	-8646	4156	3942	3761	3547	3366	3852	3457	63	1115	500	2460	5	1	12686562	464	-5.68	1.01	12	1.29	-644.00	3613.00	4600	20231228	-20.43	1156	20231020	216.61	3975	-7.92	20240105	3240	12.96	20240102	4600	-20.43	20231228	1156	216.61	20231020	0.01	N	227100	500	63 억		131369	N	N	0	N	00	N
82	20240108	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-25	5	-0.67	501601290	135157	31.27	3780	3790	3645	4845	2615	3730	3711.25	1.04	0	-7687	4156	3942	3761	3547	3366	3852	3457	63	1115	500	2460	5	1	12686562	470	-5.75	1.03	12	1.07	-644.00	3613.00	4600	20231228	-19.46	1156	20231020	220.50	3975	-6.79	20240105	3240	14.35	20240102	4600	-19.46	20231228	1156	220.50	20231020	0.01	N	227100	500	63 억		131369	N	N	0	N	00	N
83	20240108	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	5	2	0.13	402478485	108442	25.09	3780	3790	3645	4845	2615	3730	3711.46	1.04	0	-1227	4156	3942	3761	3547	3366	3852	3457	63	1115	500	2460	5	1	12686562	474	-5.80	1.03	12	0.85	-644.00	3613.00	4600	20231228	-18.80	1156	20231020	223.10	3975	-6.04	20240105	3240	15.28	20240102	4600	-18.80	20231228	1156	223.10	20231020	0.01	N	227100	500	63 억		131369	N	N	0	N	00	N
84	20240108	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	5	2	0.13	350791640	94554	21.88	3780	3790	3645	4845	2615	3730	3709.96	1.04	0	-4060	4156	3942	3761	3547	3366	3852	3457	63	1115	500	2460	5	1	12686562	474	-5.80	1.03	12	0.75	-644.00	3613.00	4600	20231228	-18.80	1156	20231020	223.10	3975	-6.04	20240105	3240	15.28	20240102	4600	-18.80	20231228	1156	223.10	20231020	0.01	N	227100	500	63 억		131369	N	N	0	N	00	N
85	20240108	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	5	2	0.13	149829455	40248	9.31	3780	3790	3670	4845	2615	3730	3722.66	1.04	0	-3697	4156	3942	3761	3547	3366	3852	3457	63	1115	500	2460	5	1	12686562	474	-5.80	1.03	12	0.32	-644.00	3613.00	4600	20231228	-18.80	1156	20231020	223.10	3975	-6.04	20240105	3240	15.28	20240102	4600	-18.80	20231228	1156	223.10	20231020	0.01	N	227100	500	63 억		131369	N	N	0	N	00	N
86	20240105	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-60	5	-1.58	1650475800	431586	218.99	3755	3975	3580	4925	2655	3790	3824.22	0.78	0	38187	3983	3886	3768	3671	3553	3935	3720	63	1135	500	2500	5	1	12686562	473	-5.79	1.03	12	3.40	-644.00	3613.00	4600	20231228	-18.91	1156	20231020	222.66	3975	-6.16	20240105	3240	15.12	20240102	4600	-18.91	20231228	1156	222.66	20231020	0.01	N	227100	500	63 억		98582	N	N	0	N	00	N
87	20240105	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-35	5	-0.92	1594454590	416533	211.35	3755	3975	3580	4925	2655	3790	3827.92	0.78	0	43872	3983	3886	3768	3671	3553	3935	3720	63	1135	500	2500	5	1	12686562	476	-5.83	1.04	12	3.28	-644.00	3613.00	4600	20231228	-18.37	1156	20231020	224.83	3975	-5.53	20240105	3240	15.90	20240102	4600	-18.37	20231228	1156	224.83	20231020	0.01	N	227100	500	63 억		98582	N	N	0	N	00	N
88	20240105	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-50	5	-1.32	1535451035	400733	203.33	3755	3975	3580	4925	2655	3790	3831.61	0.78	0	48688	3983	3886	3768	3671	3553	3935	3720	63	1135	500	2500	5	1	12686562	474	-5.81	1.04	12	3.16	-644.00	3613.00	4600	20231228	-18.70	1156	20231020	223.53	3975	-5.91	20240105	3240	15.43	20240102	4600	-18.70	20231228	1156	223.53	20231020	0.01	N	227100	500	63 억		98582	N	N	0	N	00	N
89	20240105	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	35	2	0.92	1098206430	282463	143.32	3755	3975	3755	4925	2655	3790	3887.97	0.78	0	47719	3983	3886	3768	3671	3553	3935	3720	63	1135	500	2500	5	1	12686562	485	-5.94	1.06	12	2.23	-644.00	3613.00	4600	20231228	-16.85	1156	20231020	230.88	3975	-3.77	20240105	3240	18.06	20240102	4600	-16.85	20231228	1156	230.88	20231020	0.01	N	227100	500	63 억		98582	N	N	0	N	00	N
90	20240105	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	110	2	2.90	858451750	220440	111.85	3755	3975	3755	4925	2655	3790	3894.27	0.78	0	61275	3983	3886	3768	3671	3553	3935	3720	63	1135	500	2500	5	1	12686562	495	-6.06	1.08	12	1.74	-644.00	3613.00	4600	20231228	-15.22	1156	20231020	237.37	3975	-1.89	20240105	3240	20.37	20240102	4600	-15.22	20231228	1156	237.37	20231020	0.01	N	227100	500	63 억		98582	N	N	0	N	00	N
91	20240105	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	165	2	4.35	720039655	185259	94.00	3755	3975	3755	4925	2655	3790	3886.67	0.78	0	56749	3983	3886	3768	3671	3553	3935	3720	63	1135	500	2500	5	1	12686562	502	-6.14	1.09	12	1.46	-644.00	3613.00	4600	20231228	-14.02	1156	20231020	242.13	3975	-0.50	20240105	3240	22.07	20240102	4600	-14.02	20231228	1156	242.13	20231020	0.01	N	227100	500	63 억		98582	N	N	0	N	00	N
92	20240105	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	85	2	2.24	420419255	109024	55.32	3755	3940	3755	4925	2655	3790	3856.21	0.78	0	20745	3983	3886	3768	3671	3553	3935	3720	63	1135	500	2500	5	1	12686562	492	-6.02	1.07	12	0.86	-644.00	3613.00	4600	20231228	-15.76	1156	20231020	235.21	3940	-1.65	20240105	3240	19.60	20240102	4600	-15.76	20231228	1156	235.21	20231020	0.01	N	227100	500	63 억		98582	N	N	0	N	00	N
93	20240105	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	90	2	2.37	140682925	36473	18.51	3755	3940	3755	4925	2655	3790	3857.18	0.78	0	9756	3983	3886	3768	3671	3553	3935	3720	63	1135	500	2500	5	1	12686562	492	-6.02	1.07	12	0.29	-644.00	3613.00	4600	20231228	-15.65	1156	20231020	235.64	3940	-1.52	20240105	3240	19.75	20240102	4600	-15.65	20231228	1156	235.64	20231020	0.01	N	227100	500	63 억		98582	N	N	0	N	00	N
94	20240104	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	30	2	0.80	739976505	196768	68.04	3730	3865	3650	4885	2635	3760	3760.65	0.97	0	-27192	4076	3917	3611	3452	3146	3997	3532	63	1125	500	2480	5	1	12686562	481	-5.89	1.05	12	1.55	-644.00	3613.00	4600	20231228	-17.61	1156	20231020	227.85	3865	-1.94	20240104	3240	16.98	20240102	4600	-17.61	20231228	1156	227.85	20231020	0.01	N	227100	500	63 억		122448	N	N	0	N	00	N
95	20240104	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	10	2	0.27	710555670	189002	65.35	3730	3865	3650	4885	2635	3760	3759.51	0.97	0	-27192	4076	3917	3611	3452	3146	3997	3532	63	1125	500	2480	5	1	12686562	478	-5.85	1.04	12	1.49	-644.00	3613.00	4600	20231228	-18.04	1156	20231020	226.12	3865	-2.46	20240104	3240	16.36	20240102	4600	-18.04	20231228	1156	226.12	20231020	0.01	N	227100	500	63 억		122448	N	N	0	N	00	N
96	20240104	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	10	2	0.27	674688955	179512	62.07	3730	3865	3650	4885	2635	3760	3758.46	0.97	0	-29959	4076	3917	3611	3452	3146	3997	3532	63	1125	500	2480	5	1	12686562	478	-5.85	1.04	12	1.41	-644.00	3613.00	4600	20231228	-18.04	1156	20231020	226.12	3865	-2.46	20240104	3240	16.36	20240102	4600	-18.04	20231228	1156	226.12	20231020	0.01	N	227100	500	63 억		122448	N	N	0	N	00	N
97	20240104	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	15	2	0.40	566499195	150904	52.18	3730	3865	3650	4885	2635	3760	3754.03	0.97	0	-30248	4076	3917	3611	3452	3146	3997	3532	63	1125	500	2480	5	1	12686562	479	-5.86	1.04	12	1.19	-644.00	3613.00	4600	20231228	-17.93	1156	20231020	226.56	3865	-2.33	20240104	3240	16.51	20240102	4600	-17.93	20231228	1156	226.56	20231020	0.01	N	227100	500	63 억		122448	N	N	0	N	00	N
98	20240104	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-15	5	-0.40	522133395	139084	48.09	3730	3865	3650	4885	2635	3760	3754.08	0.97	0	-28214	4076	3917	3611	3452	3146	3997	3532	63	1125	500	2480	5	1	12686562	475	-5.82	1.04	12	1.10	-644.00	3613.00	4600	20231228	-18.59	1156	20231020	223.96	3865	-3.10	20240104	3240	15.59	20240102	4600	-18.59	20231228	1156	223.96	20231020	0.01	N	227100	500	63 억		122448	N	N	0	N	00	N
99	20240104	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	40	2	1.06	433535010	115533	39.95	3730	3865	3650	4885	2635	3760	3752.46	0.97	0	-24613	4076	3917	3611	3452	3146	3997	3532	63	1125	500	2480	5	1	12686562	482	-5.90	1.05	12	0.91	-644.00	3613.00	4600	20231228	-17.39	1156	20231020	228.72	3865	-1.68	20240104	3240	17.28	20240102	4600	-17.39	20231228	1156	228.72	20231020	0.01	N	227100	500	63 억		122448	N	N	0	N	00	N
100	20240104	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-60	5	-1.60	359790810	95764	33.11	3730	3865	3650	4885	2635	3760	3757.05	0.97	0	-19300	4076	3917	3611	3452	3146	3997	3532	63	1125	500	2480	5	1	12686562	469	-5.75	1.02	12	0.75	-644.00	3613.00	4600	20231228	-19.57	1156	20231020	220.07	3865	-4.27	20240104	3240	14.20	20240102	4600	-19.57	20231228	1156	220.07	20231020	0.01	N	227100	500	63 억		122448	N	N	0	N	00	N
101	20240104	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	80	2	2.13	136407510	36029	12.46	3730	3865	3730	4885	2635	3760	3786.20	0.97	0	493	4076	3917	3611	3452	3146	3997	3532	63	1125	500	2480	5	1	12686562	487	-5.96	1.06	12	0.28	-644.00	3613.00	4600	20231228	-16.52	1156	20231020	232.18	3865	-0.65	20240104	3240	18.52	20240102	4600	-16.52	20231228	1156	232.18	20231020	0.01	N	227100	500	63 억		122448	N	N	0	N	00	N
102	20240103	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	325	2	9.46	994617755	278389	84.58	3430	3770	3305	4465	2405	3435	3570.83	0.59	0	48968	3725	3580	3410	3265	3095	3495	3180	63	1030	500	2260	5	1	12686562	477	-5.84	1.04	12	2.19	-644.00	3613.00	4600	20231228	-18.26	1156	20231020	225.26	3770	-0.27	20240103	3240	16.05	20240102	4600	-18.26	20231228	1156	225.26	20231020	0.07	N	227100	500	63 억		75026	N	N	0	N	00	N
103	20240103	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	290	2	8.44	896952415	252340	76.67	3430	3770	3305	4465	2405	3435	3554.54	0.59	0	45177	3725	3580	3410	3265	3095	3495	3180	63	1030	500	2260	5	1	12686562	473	-5.78	1.03	12	1.99	-644.00	3613.00	4600	20231228	-19.02	1156	20231020	222.23	3770	-1.19	20240103	3240	14.97	20240102	4600	-19.02	20231228	1156	222.23	20231020	0.07	N	227100	500	63 억		75026	N	N	0	N	00	N
104	20240103	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	180	2	5.24	589009685	168552	51.21	3430	3630	3305	4465	2405	3435	3494.53	0.59	0	30441	3725	3580	3410	3265	3095	3495	3180	63	1030	500	2260	5	1	12686562	459	-5.61	1.00	12	1.33	-644.00	3613.00	4600	20231228	-21.41	1156	20231020	212.72	3630	-0.41	20240103	3240	11.57	20240102	4600	-21.41	20231228	1156	212.72	20231020	0.07	N	227100	500	63 억		75026	N	N	0	N	00	N
105	20240103	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	85	2	2.47	473253570	136188	41.38	3430	3600	3305	4465	2405	3435	3475.00	0.59	0	23096	3725	3580	3410	3265	3095	3495	3180	63	1030	500	2260	5	1	12686562	447	-5.47	0.97	12	1.07	-644.00	3613.00	4600	20231228	-23.48	1156	20231020	204.50	3600	-2.22	20240103	3240	8.64	20240102	4600	-23.48	20231228	1156	204.50	20231020	0.07	N	227100	500	63 억		75026	N	N	0	N	00	N
106	20240103	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	105	2	3.06	403687860	116626	35.43	3430	3600	3305	4465	2405	3435	3461.39	0.59	0	14439	3725	3580	3410	3265	3095	3495	3180	63	1030	500	2260	5	1	12686562	449	-5.50	0.98	12	0.92	-644.00	3613.00	4600	20231228	-23.04	1156	20231020	206.23	3600	-1.67	20240103	3240	9.26	20240102	4600	-23.04	20231228	1156	206.23	20231020	0.07	N	227100	500	63 억		75026	N	N	0	N	00	N
107	20240103	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	110	2	3.20	351089985	101678	30.89	3430	3600	3305	4465	2405	3435	3452.96	0.59	0	14096	3725	3580	3410	3265	3095	3495	3180	63	1030	500	2260	5	1	12686562	450	-5.50	0.98	12	0.80	-644.00	3613.00	4600	20231228	-22.93	1156	20231020	206.66	3600	-1.53	20240103	3240	9.41	20240102	4600	-22.93	20231228	1156	206.66	20231020	0.07	N	227100	500	63 억		75026	N	N	0	N	00	N
108	20240103	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-5	5	-0.15	176916075	52194	15.86	3430	3435	3305	4465	2405	3435	3389.59	0.59	0	3555	3725	3580	3410	3265	3095	3495	3180	63	1030	500	2260	5	1	12686562	435	-5.33	0.95	12	0.41	-644.00	3613.00	4600	20231228	-25.43	1156	20231020	196.71	3555	-3.52	20240102	3240	5.86	20240102	4600	-25.43	20231228	1156	196.71	20231020	0.07	N	227100	500	63 억		75026	N	N	0	N	00	N
109	20240103	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-60	5	-1.75	94501900	27905	8.48	3430	3430	3305	4465	2405	3435	3386.56	0.59	0	-2110	3725	3580	3410	3265	3095	3495	3180	63	1030	500	2260	5	1	12686562	428	-5.24	0.93	12	0.22	-644.00	3613.00	4600	20231228	-26.63	1156	20231020	191.96	3555	-5.06	20240102	3240	4.17	20240102	4600	-26.63	20231228	1156	191.96	20231020	0.07	N	227100	500	63 억		75026	N	N	0	N	00	N
110	20240102	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-60	5	-1.72	1114259995	328114	33.45	3460	3555	3240	4540	2450	3495	3395.83	0.09	0	62144	5021	4257	3836	3072	2651	4047	2862	63	1045	500	2300	5	1	12686562	436	-5.33	0.95	12	2.59	-644.00	3613.00	4600	20231228	-25.33	1156	20231020	197.15	3555	-3.38	20240102	3240	6.02	20240102	4600	-25.33	20231228	1156	197.15	20231020	0.04	N	227100	500	63 억		11089	N	N	0	N	00	N
111	20240102	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-85	5	-2.43	1027719355	302826	30.87	3460	3555	3240	4540	2450	3495	3393.76	0.09	0	55715	5021	4257	3836	3072	2651	4047	2862	63	1045	500	2300	5	1	12686562	433	-5.30	0.94	12	2.39	-644.00	3613.00	4600	20231228	-25.87	1156	20231020	194.98	3555	-4.08	20240102	3240	5.25	20240102	4600	-25.87	20231228	1156	194.98	20231020	0.04	N	227100	500	63 억		11089	N	N	0	N	00	N
112	20240102	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-120	5	-3.43	945684025	278806	28.42	3460	3555	3240	4540	2450	3495	3391.91	0.09	0	50699	5021	4257	3836	3072	2651	4047	2862	63	1045	500	2300	5	1	12686562	428	-5.24	0.93	12	2.20	-644.00	3613.00	4600	20231228	-26.63	1156	20231020	191.96	3555	-5.06	20240102	3240	4.17	20240102	4600	-26.63	20231228	1156	191.96	20231020	0.04	N	227100	500	63 억		11089	N	N	0	N	00	N
113	20240102	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-125	5	-3.58	852104710	250960	25.58	3460	3555	3240	4540	2450	3495	3395.38	0.09	0	44456	5021	4257	3836	3072	2651	4047	2862	63	1045	500	2300	5	1	12686562	428	-5.23	0.93	12	1.98	-644.00	3613.00	4600	20231228	-26.74	1156	20231020	191.52	3555	-5.20	20240102	3240	4.01	20240102	4600	-26.74	20231228	1156	191.52	20231020	0.04	N	227100	500	63 억		11089	N	N	0	N	00	N
114	20240102	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-100	5	-2.86	742496340	218514	22.28	3460	3555	3240	4540	2450	3495	3397.93	0.09	0	39471	5021	4257	3836	3072	2651	4047	2862	63	1045	500	2300	5	1	12686562	431	-5.27	0.94	12	1.72	-644.00	3613.00	4600	20231228	-26.20	1156	20231020	193.69	3555	-4.50	20240102	3240	4.78	20240102	4600	-26.20	20231228	1156	193.69	20231020	0.04	N	227100	500	63 억		11089	N	N	0	N	00	N
115	20240102	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-45	5	-1.29	657623155	193660	19.74	3460	3555	3240	4540	2450	3495	3395.76	0.09	0	40042	5021	4257	3836	3072	2651	4047	2862	63	1045	500	2300	5	1	12686562	438	-5.36	0.95	12	1.53	-644.00	3613.00	4600	20231228	-25.00	1156	20231020	198.44	3555	-2.95	20240102	3240	6.48	20240102	4600	-25.00	20231228	1156	198.44	20231020	0.04	N	227100	500	63 억		11089	N	N	0	N	00	N
116	20240102	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-100	5	-2.86	375606735	112172	11.44	3460	3460	3240	4540	2450	3495	3348.49	0.09	0	21615	5021	4257	3836	3072	2651	4047	2862	63	1045	500	2300	5	1	12686562	431	-5.27	0.94	12	0.88	-644.00	3613.00	4600	20231228	-26.20	1156	20231020	193.69	3460	-1.88	20240102	3240	4.78	20240102	4600	-26.20	20231228	1156	193.69	20231020	0.04	N	227100	500	63 억		11089	N	N	0	N	00	N
117	20240102	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4540	2450	3495	0.00	0.09	0	0	5021	4257	3836	3072	2651	4047	2862	63	1045	500	2300	5	1	12686562	443	-5.43	0.97	12	0.00	-644.00	3613.00	4600	20231228	-24.02	1156	20231020	202.34	0	0.00	0	0	0.00	0	4600	-24.02	20231228	1156	202.34	20231020	0.04	N	227100	500	63 억		11089	N	N	0	N	00	N