KissMeData/263810/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	121051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4750	530	2	12.56	39564092025	8217604	7402.58	4350	5060	4340	5480	2955	4220	4814.55	1.09	0	-132986	4336	4277	4221	4162	4106	4250	4135	71	1260	500	2610	5	1	14244718	677	60.13	1.64	12	57.69	79.00	2891.00	8800	20230530	-46.02	3130	20230117	51.76	5240	-9.35	20240105	4105	15.71	20240117	8800	-46.02	20230530	3160	50.32	20230222	6.68	N	263810	500	71 억		155480	N	N	0	N	00	N
3	20240123	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	520	2	12.32	37370149745	7756010	6986.77	4350	5060	4340	5480	2955	4220	4818.22	1.09	0	-131963	4336	4277	4221	4162	4106	4250	4135	71	1260	500	2610	5	1	14244718	675	60.00	1.64	12	54.45	79.00	2891.00	8800	20230530	-46.14	3130	20230117	51.44	5240	-9.54	20240105	4105	15.47	20240117	8800	-46.14	20230530	3160	50.00	20230222	6.68	N	263810	500	71 억		155480	N	N	0	N	00	N
4	20240123	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	630	2	14.93	20992195755	4382840	3948.15	4350	4945	4340	5480	2955	4220	4789.63	1.09	0	-79842	4336	4277	4221	4162	4106	4250	4135	71	1260	500	2610	5	1	14244718	691	61.39	1.68	12	30.77	79.00	2891.00	8800	20230530	-44.89	3130	20230117	54.95	5240	-7.44	20240105	4105	18.15	20240117	8800	-44.89	20230530	3160	53.48	20230222	6.68	N	263810	500	71 억		155480	N	N	0	N	00	N
5	20240123	091047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	430	2	10.19	2476405355	540577	486.96	4350	4700	4340	5480	2955	4220	4581.04	1.09	0	-28751	4336	4277	4221	4162	4106	4250	4135	71	1260	500	2610	5	1	14244718	662	58.86	1.61	12	3.79	79.00	2891.00	8800	20230530	-47.16	3130	20230117	48.56	5240	-11.26	20240105	4105	13.28	20240117	8800	-47.16	20230530	3160	47.15	20230222	6.68	N	263810	500	71 억		155480	N	N	0	N	00	N
6	20240119	161040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	0	3	0.00	527374185	123332	75.97	4230	4355	4210	5490	2965	4230	4276.05	1.09	0	-8047	4360	4295	4200	4135	4040	4327	4167	71	1260	500	2620	5	1	14244718	603	53.54	1.46	12	0.87	79.00	2891.00	8800	20230530	-51.93	3130	20230117	35.14	5240	-19.27	20240105	4105	3.05	20240117	8800	-51.93	20230530	3160	33.86	20230222	6.84	N	263810	500	71 억		155920	N	N	0	N	00	N
7	20240119	151043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4235	5	2	0.12	484524620	113212	69.74	4230	4355	4210	5490	2965	4230	4279.80	1.09	0	-7628	4360	4295	4200	4135	4040	4327	4167	71	1260	500	2620	5	1	14244718	603	53.61	1.46	12	0.79	79.00	2891.00	8800	20230530	-51.88	3130	20230117	35.30	5240	-19.18	20240105	4105	3.17	20240117	8800	-51.88	20230530	3160	34.02	20230222	6.84	N	263810	500	71 억		155920	N	N	0	N	00	N
8	20240119	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4235	5	2	0.12	440876500	102867	63.37	4230	4355	4225	5490	2965	4230	4285.89	1.09	0	-7449	4360	4295	4200	4135	4040	4327	4167	71	1260	500	2620	5	1	14244718	603	53.61	1.46	12	0.72	79.00	2891.00	8800	20230530	-51.88	3130	20230117	35.30	5240	-19.18	20240105	4105	3.17	20240117	8800	-51.88	20230530	3160	34.02	20230222	6.84	N	263810	500	71 억		155920	N	N	0	N	00	N
9	20240119	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	35	2	0.83	383472890	89346	55.04	4230	4355	4230	5490	2965	4230	4292.00	1.09	0	-63	4360	4295	4200	4135	4040	4327	4167	71	1260	500	2620	5	1	14244718	608	53.99	1.48	12	0.63	79.00	2891.00	8800	20230530	-51.53	3130	20230117	36.26	5240	-18.61	20240105	4105	3.90	20240117	8800	-51.53	20230530	3160	34.97	20230222	6.84	N	263810	500	71 억		155920	N	N	0	N	00	N
10	20240119	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	35	2	0.83	351395690	81808	50.39	4230	4355	4230	5490	2965	4230	4295.37	1.09	0	934	4360	4295	4200	4135	4040	4327	4167	71	1260	500	2620	5	1	14244718	608	53.99	1.48	12	0.57	79.00	2891.00	8800	20230530	-51.53	3130	20230117	36.26	5240	-18.61	20240105	4105	3.90	20240117	8800	-51.53	20230530	3160	34.97	20230222	6.84	N	263810	500	71 억		155920	N	N	0	N	00	N
11	20240119	111044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	35	2	0.83	293211815	68239	42.04	4230	4355	4230	5490	2965	4230	4296.84	1.09	0	10541	4360	4295	4200	4135	4040	4327	4167	71	1260	500	2620	5	1	14244718	608	53.99	1.48	12	0.48	79.00	2891.00	8800	20230530	-51.53	3130	20230117	36.26	5240	-18.61	20240105	4105	3.90	20240117	8800	-51.53	20230530	3160	34.97	20230222	6.84	N	263810	500	71 억		155920	N	N	0	N	00	N
12	20240119	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4320	90	2	2.13	229004425	53231	32.79	4230	4355	4230	5490	2965	4230	4302.09	1.09	0	13342	4360	4295	4200	4135	4040	4327	4167	71	1260	500	2620	5	1	14244718	615	54.68	1.49	12	0.37	79.00	2891.00	8800	20230530	-50.91	3130	20230117	38.02	5240	-17.56	20240105	4105	5.24	20240117	8800	-50.91	20230530	3160	36.71	20230222	6.84	N	263810	500	71 억		155920	N	N	0	N	00	N
13	20240119	091042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4310	80	2	1.89	62400465	14610	9.00	4230	4325	4230	5490	2965	4230	4271.08	1.09	0	8043	4360	4295	4200	4135	4040	4327	4167	71	1260	500	2620	5	1	14244718	614	54.56	1.49	12	0.10	79.00	2891.00	8800	20230530	-51.02	3130	20230117	37.70	5240	-17.75	20240105	4105	4.99	20240117	8800	-51.02	20230530	3160	36.39	20230222	6.84	N	263810	500	71 억		155920	N	N	0	N	00	N
14	20240118	161039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	100	2	2.42	659629340	156888	85.44	4105	4265	4105	5360	2895	4130	4204.42	0.87	0	31681	4466	4297	4201	4032	3936	4250	3985	71	1230	500	2560	5	1	14244718	603	53.54	1.46	12	1.10	79.00	2891.00	8800	20230530	-51.93	3130	20230117	35.14	5240	-19.27	20240105	4105	3.05	20240118	8800	-51.93	20230530	3160	33.86	20230222	6.85	N	263810	500	71 억		124233	N	N	0	N	00	N
15	20240118	151040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	90	2	2.18	619333455	147354	80.25	4105	4265	4105	5360	2895	4130	4203.03	0.87	0	28386	4466	4297	4201	4032	3936	4250	3985	71	1230	500	2560	5	1	14244718	601	53.42	1.46	12	1.03	79.00	2891.00	8800	20230530	-52.05	3130	20230117	34.82	5240	-19.47	20240105	4105	2.80	20240118	8800	-52.05	20230530	3160	33.54	20230222	6.85	N	263810	500	71 억		124233	N	N	0	N	00	N
16	20240118	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4210	80	2	1.94	512982940	122185	66.54	4105	4265	4105	5360	2895	4130	4198.41	0.87	0	13878	4466	4297	4201	4032	3936	4250	3985	71	1230	500	2560	5	1	14244718	600	53.29	1.46	12	0.86	79.00	2891.00	8800	20230530	-52.16	3130	20230117	34.50	5240	-19.66	20240105	4105	2.56	20240118	8800	-52.16	20230530	3160	33.23	20230222	6.85	N	263810	500	71 억		124233	N	N	0	N	00	N
17	20240118	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4215	85	2	2.06	412424810	98204	53.48	4105	4265	4105	5360	2895	4130	4199.68	0.87	0	13505	4466	4297	4201	4032	3936	4250	3985	71	1230	500	2560	5	1	14244718	600	53.35	1.46	12	0.69	79.00	2891.00	8800	20230530	-52.10	3130	20230117	34.66	5240	-19.56	20240105	4105	2.68	20240118	8800	-52.10	20230530	3160	33.39	20230222	6.85	N	263810	500	71 억		124233	N	N	0	N	00	N
18	20240118	121042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	90	2	2.18	393993980	93844	51.10	4105	4265	4105	5360	2895	4130	4198.40	0.87	0	12554	4466	4297	4201	4032	3936	4250	3985	71	1230	500	2560	5	1	14244718	601	53.42	1.46	12	0.66	79.00	2891.00	8800	20230530	-52.05	3130	20230117	34.82	5240	-19.47	20240105	4105	2.80	20240118	8800	-52.05	20230530	3160	33.54	20230222	6.85	N	263810	500	71 억		124233	N	N	0	N	00	N
19	20240118	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	125	2	3.03	342083355	81588	44.43	4105	4265	4105	5360	2895	4130	4192.82	0.87	0	13130	4466	4297	4201	4032	3936	4250	3985	71	1230	500	2560	5	1	14244718	606	53.86	1.47	12	0.57	79.00	2891.00	8800	20230530	-51.65	3130	20230117	35.94	5240	-18.80	20240105	4105	3.65	20240118	8800	-51.65	20230530	3160	34.65	20230222	6.85	N	263810	500	71 억		124233	N	N	0	N	00	N
20	20240118	101037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	90	2	2.18	232642210	55741	30.36	4105	4235	4105	5360	2895	4130	4173.63	0.87	0	10866	4466	4297	4201	4032	3936	4250	3985	71	1230	500	2560	5	1	14244718	601	53.42	1.46	12	0.39	79.00	2891.00	8800	20230530	-52.05	3130	20230117	34.82	5240	-19.47	20240105	4105	2.80	20240118	8800	-52.05	20230530	3160	33.54	20230222	6.85	N	263810	500	71 억		124233	N	N	0	N	00	N
21	20240118	091038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4155	25	2	0.61	90700705	21939	11.95	4105	4185	4105	5360	2895	4130	4134.22	0.87	0	7577	4466	4297	4201	4032	3936	4250	3985	71	1230	500	2560	5	1	14244718	592	52.59	1.44	12	0.15	79.00	2891.00	8800	20230530	-52.78	3130	20230117	32.75	5240	-20.71	20240105	4105	1.22	20240118	8800	-52.78	20230530	3160	31.49	20230222	6.85	N	263810	500	71 억		124233	N	N	0	N	00	N
22	20240117	161036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4130	-210	5	-4.84	745371815	177770	86.78	4315	4370	4105	5640	3040	4340	4192.97	0.84	0	4150	4556	4447	4321	4212	4086	4385	4150	71	1300	500	2690	5	1	14244718	588	52.28	1.43	12	1.25	79.00	2891.00	8800	20230530	-53.07	3130	20230117	31.95	5240	-21.18	20240105	4105	0.61	20240117	8800	-53.07	20230530	3130	31.95	20230117	6.86	N	263810	500	71 억		119470	N	N	0	N	00	N
23	20240117	151039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	-170	5	-3.92	690122600	164419	80.27	4315	4370	4105	5640	3040	4340	4197.34	0.84	0	-2164	4556	4447	4321	4212	4086	4385	4150	71	1300	500	2690	5	1	14244718	594	52.78	1.44	12	1.15	79.00	2891.00	8800	20230530	-52.61	3130	20230117	33.23	5240	-20.42	20240105	4105	1.58	20240117	8800	-52.61	20230530	3130	33.23	20230117	6.86	N	263810	500	71 억		119470	N	N	0	N	00	N
24	20240117	141036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4165	-175	5	-4.03	627668290	149400	72.93	4315	4370	4105	5640	3040	4340	4201.26	0.84	0	-5826	4556	4447	4321	4212	4086	4385	4150	71	1300	500	2690	5	1	14244718	593	52.72	1.44	12	1.05	79.00	2891.00	8800	20230530	-52.67	3130	20230117	33.07	5240	-20.52	20240105	4105	1.46	20240117	8800	-52.67	20230530	3130	33.07	20230117	6.86	N	263810	500	71 억		119470	N	N	0	N	00	N
25	20240117	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4140	-200	5	-4.61	570950105	135708	66.25	4315	4370	4105	5640	3040	4340	4207.20	0.84	0	-10306	4556	4447	4321	4212	4086	4385	4150	71	1300	500	2690	5	1	14244718	590	52.41	1.43	12	0.95	79.00	2891.00	8800	20230530	-52.95	3130	20230117	32.27	5240	-20.99	20240105	4105	0.85	20240117	8800	-52.95	20230530	3130	32.27	20230117	6.86	N	263810	500	71 억		119470	N	N	0	N	00	N
26	20240117	121039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4135	-205	5	-4.72	528911950	125530	61.28	4315	4370	4105	5640	3040	4340	4213.43	0.84	0	-13932	4556	4447	4321	4212	4086	4385	4150	71	1300	500	2690	5	1	14244718	589	52.34	1.43	12	0.88	79.00	2891.00	8800	20230530	-53.01	3130	20230117	32.11	5240	-21.09	20240105	4105	0.73	20240117	8800	-53.01	20230530	3130	32.11	20230117	6.86	N	263810	500	71 억		119470	N	N	0	N	00	N
27	20240117	111040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4190	-150	5	-3.46	401830365	94930	46.34	4315	4370	4175	5640	3040	4340	4232.91	0.84	0	-14749	4556	4447	4321	4212	4086	4385	4150	71	1300	500	2690	5	1	14244718	597	53.04	1.45	12	0.67	79.00	2891.00	8800	20230530	-52.39	3130	20230117	33.87	5240	-20.04	20240105	4175	0.36	20240117	8800	-52.39	20230530	3130	33.87	20230117	6.86	N	263810	500	71 억		119470	N	N	0	N	00	N
28	20240117	101036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	-120	5	-2.76	311847240	73486	35.87	4315	4370	4195	5640	3040	4340	4243.63	0.84	0	-15959	4556	4447	4321	4212	4086	4385	4150	71	1300	500	2690	5	1	14244718	601	53.42	1.46	12	0.52	79.00	2891.00	8800	20230530	-52.05	3130	20230117	34.82	5240	-19.47	20240105	4195	0.60	20240117	8800	-52.05	20230530	3130	34.82	20230117	6.86	N	263810	500	71 억		119470	N	N	0	N	00	N
29	20240117	091039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	-55	5	-1.27	57774755	13396	6.54	4315	4370	4275	5640	3040	4340	4312.84	0.84	0	-3044	4556	4447	4321	4212	4086	4385	4150	71	1300	500	2690	5	1	14244718	610	54.24	1.48	12	0.09	79.00	2891.00	8800	20230530	-51.31	3130	20230117	36.90	5240	-18.23	20240105	4195	2.15	20240116	8800	-51.31	20230530	3130	36.90	20230117	6.86	N	263810	500	71 억		119470	N	N	0	N	00	N
30	20240116	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	-65	5	-1.48	872256350	202775	119.54	4405	4430	4195	5720	3085	4405	4301.59	0.56	0	39174	4541	4472	4416	4347	4291	4507	4382	71	1315	500	2730	5	1	14244718	618	54.94	1.50	12	1.42	79.00	2891.00	8800	20230530	-50.68	3130	20230117	38.66	5240	-17.18	20240105	4195	3.46	20240116	8800	-50.68	20230530	3130	38.66	20230117	6.61	N	263810	500	71 억		79900	N	N	0	N	00	N
31	20240116	151032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	-40	5	-0.91	822133950	191267	112.76	4405	4430	4195	5720	3085	4405	4298.36	0.56	0	39353	4541	4472	4416	4347	4291	4507	4382	71	1315	500	2730	5	1	14244718	622	55.25	1.51	12	1.34	79.00	2891.00	8800	20230530	-50.40	3130	20230117	39.46	5240	-16.70	20240105	4195	4.05	20240116	8800	-50.40	20230530	3130	39.46	20230117	6.61	N	263810	500	71 억		79900	N	N	0	N	00	N
32	20240116	141035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	-60	5	-1.36	745473910	173684	102.39	4405	4430	4195	5720	3085	4405	4292.13	0.56	0	37949	4541	4472	4416	4347	4291	4507	4382	71	1315	500	2730	5	1	14244718	619	55.00	1.50	12	1.22	79.00	2891.00	8800	20230530	-50.63	3130	20230117	38.82	5240	-17.08	20240105	4195	3.58	20240116	8800	-50.63	20230530	3130	38.82	20230117	6.61	N	263810	500	71 억		79900	N	N	0	N	00	N
33	20240116	131037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-105	5	-2.38	703038610	163876	96.61	4405	4430	4195	5720	3085	4405	4290.06	0.56	0	40326	4541	4472	4416	4347	4291	4507	4382	71	1315	500	2730	5	1	14244718	613	54.43	1.49	12	1.15	79.00	2891.00	8800	20230530	-51.14	3130	20230117	37.38	5240	-17.94	20240105	4195	2.50	20240116	8800	-51.14	20230530	3130	37.38	20230117	6.61	N	263810	500	71 억		79900	N	N	0	N	00	N
34	20240116	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-105	5	-2.38	621803250	144928	85.44	4405	4430	4195	5720	3085	4405	4290.43	0.56	0	30390	4541	4472	4416	4347	4291	4507	4382	71	1315	500	2730	5	1	14244718	613	54.43	1.49	12	1.02	79.00	2891.00	8800	20230530	-51.14	3130	20230117	37.38	5240	-17.94	20240105	4195	2.50	20240116	8800	-51.14	20230530	3130	37.38	20230117	6.61	N	263810	500	71 억		79900	N	N	0	N	00	N
35	20240116	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4320	-85	5	-1.93	579437285	135092	79.64	4405	4430	4195	5720	3085	4405	4289.21	0.56	0	31279	4541	4472	4416	4347	4291	4507	4382	71	1315	500	2730	5	1	14244718	615	54.68	1.49	12	0.95	79.00	2891.00	8800	20230530	-50.91	3130	20230117	38.02	5240	-17.56	20240105	4195	2.98	20240116	8800	-50.91	20230530	3130	38.02	20230117	6.61	N	263810	500	71 억		79900	N	N	0	N	00	N
36	20240116	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-140	5	-3.18	398399695	92693	54.64	4405	4430	4195	5720	3085	4405	4298.06	0.56	0	13398	4541	4472	4416	4347	4291	4507	4382	71	1315	500	2730	5	1	14244718	608	53.99	1.48	12	0.65	79.00	2891.00	8800	20230530	-51.53	3130	20230117	36.26	5240	-18.61	20240105	4195	1.67	20240116	8800	-51.53	20230530	3130	36.26	20230117	6.61	N	263810	500	71 억		79900	N	N	0	N	00	N
37	20240116	091031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4390	-15	5	-0.34	26067835	5925	3.49	4405	4430	4390	5720	3085	4405	4399.63	0.56	0	-1183	4541	4472	4416	4347	4291	4507	4382	71	1315	500	2730	5	1	14244718	625	55.57	1.52	12	0.04	79.00	2891.00	8800	20230530	-50.11	3130	20230117	40.26	5240	-16.22	20240105	4355	0.80	20240112	8800	-50.11	20230530	3130	40.26	20230117	6.61	N	263810	500	71 억		79900	N	N	0	N	00	N
38	20240115	161031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4405	15	2	0.34	706416640	160171	53.37	4375	4485	4360	5700	3075	4390	4410.43	0.52	0	5841	4666	4527	4441	4302	4216	4485	4260	71	1310	500	2720	5	1	14244718	627	55.76	1.52	12	1.12	79.00	2891.00	8800	20230530	-49.94	3120	20230109	41.19	5240	-15.94	20240105	4355	1.15	20240112	8800	-49.94	20230530	3130	40.73	20230117	6.35	N	263810	500	71 억		74388	N	N	0	N	00	N
39	20240115	151031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4415	25	2	0.57	668437275	151540	50.49	4375	4485	4360	5700	3075	4390	4410.97	0.52	0	5164	4666	4527	4441	4302	4216	4485	4260	71	1310	500	2720	5	1	14244718	629	55.89	1.53	12	1.06	79.00	2891.00	8800	20230530	-49.83	3120	20230109	41.51	5240	-15.74	20240105	4355	1.38	20240112	8800	-49.83	20230530	3130	41.05	20230117	6.35	N	263810	500	71 억		74388	N	N	0	N	00	N
40	20240115	141031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4385	-5	5	-0.11	407199085	92654	30.87	4375	4440	4360	5700	3075	4390	4394.84	0.52	0	9110	4666	4527	4441	4302	4216	4485	4260	71	1310	500	2720	5	1	14244718	625	55.51	1.52	12	0.65	79.00	2891.00	8800	20230530	-50.17	3120	20230109	40.54	5240	-16.32	20240105	4355	0.69	20240112	8800	-50.17	20230530	3130	40.10	20230117	6.35	N	263810	500	71 억		74388	N	N	0	N	00	N
41	20240115	131029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	5	2	0.11	329657945	75007	24.99	4375	4440	4360	5700	3075	4390	4395.03	0.52	0	3503	4666	4527	4441	4302	4216	4485	4260	71	1310	500	2720	5	1	14244718	626	55.63	1.52	12	0.53	79.00	2891.00	8800	20230530	-50.06	3120	20230109	40.87	5240	-16.13	20240105	4355	0.92	20240112	8800	-50.06	20230530	3130	40.42	20230117	6.35	N	263810	500	71 억		74388	N	N	0	N	00	N
42	20240115	121030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	5	2	0.11	276967915	62980	20.98	4375	4440	4360	5700	3075	4390	4397.72	0.52	0	2924	4666	4527	4441	4302	4216	4485	4260	71	1310	500	2720	5	1	14244718	626	55.63	1.52	12	0.44	79.00	2891.00	8800	20230530	-50.06	3120	20230109	40.87	5240	-16.13	20240105	4355	0.92	20240112	8800	-50.06	20230530	3130	40.42	20230117	6.35	N	263810	500	71 억		74388	N	N	0	N	00	N
43	20240115	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	10	2	0.23	259554745	59020	19.67	4375	4440	4360	5700	3075	4390	4397.75	0.52	0	2792	4666	4527	4441	4302	4216	4485	4260	71	1310	500	2720	5	1	14244718	627	55.70	1.52	12	0.41	79.00	2891.00	8800	20230530	-50.00	3120	20230109	41.03	5240	-16.03	20240105	4355	1.03	20240112	8800	-50.00	20230530	3130	40.58	20230117	6.35	N	263810	500	71 억		74388	N	N	0	N	00	N
44	20240115	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4420	30	2	0.68	153768610	34939	11.64	4375	4440	4360	5700	3075	4390	4401.08	0.52	0	3804	4666	4527	4441	4302	4216	4485	4260	71	1310	500	2720	5	1	14244718	630	55.95	1.53	12	0.25	79.00	2891.00	8800	20230530	-49.77	3120	20230109	41.67	5240	-15.65	20240105	4355	1.49	20240112	8800	-49.77	20230530	3130	41.21	20230117	6.35	N	263810	500	71 억		74388	N	N	0	N	00	N
45	20240115	091029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4390	0	3	0.00	58708585	13408	4.47	4375	4425	4360	5700	3075	4390	4378.56	0.52	0	3504	4666	4527	4441	4302	4216	4485	4260	71	1310	500	2720	5	1	14244718	625	55.57	1.52	12	0.09	79.00	2891.00	8800	20230530	-50.11	3120	20230109	40.71	5240	-16.22	20240105	4355	0.80	20240112	8800	-50.11	20230530	3130	40.26	20230117	6.35	N	263810	500	71 억		74388	N	N	0	N	00	N
46	20240112	161040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4390	-155	5	-3.41	1303558985	294155	83.20	4565	4580	4355	5900	3185	4545	4431.07	0.37	0	19453	4745	4645	4590	4490	4435	4617	4462	71	1355	500	2810	5	1	14244718	625	55.57	1.52	12	2.07	79.00	2891.00	8800	20230530	-50.11	3045	20230106	44.17	5240	-16.22	20240105	4355	0.80	20240112	8800	-50.11	20230530	3130	40.26	20230117	6.67	N	263810	500	71 억		53047	N	N	0	N	00	N
47	20240112	151027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4380	-165	5	-3.63	1195364655	269515	76.23	4565	4580	4355	5900	3185	4545	4434.63	0.37	0	13896	4745	4645	4590	4490	4435	4617	4462	71	1355	500	2810	5	1	14244718	624	55.44	1.52	12	1.89	79.00	2891.00	8800	20230530	-50.23	3045	20230106	43.84	5240	-16.41	20240105	4355	0.57	20240112	8800	-50.23	20230530	3130	39.94	20230117	6.67	N	263810	500	71 억		53047	N	N	0	N	00	N
48	20240112	141026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4375	-170	5	-3.74	1000218425	224965	63.63	4565	4580	4375	5900	3185	4545	4445.44	0.37	0	3379	4745	4645	4590	4490	4435	4617	4462	71	1355	500	2810	5	1	14244718	623	55.38	1.51	12	1.58	79.00	2891.00	8800	20230530	-50.28	3045	20230106	43.68	5240	-16.51	20240105	4375	0.00	20240112	8800	-50.28	20230530	3130	39.78	20230117	6.67	N	263810	500	71 억		53047	N	N	0	N	00	N
49	20240112	131022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4405	-140	5	-3.08	859969315	193062	54.61	4565	4580	4390	5900	3185	4545	4453.66	0.37	0	10676	4745	4645	4590	4490	4435	4617	4462	71	1355	500	2810	5	1	14244718	627	55.76	1.52	12	1.36	79.00	2891.00	8800	20230530	-49.94	3045	20230106	44.66	5240	-15.94	20240105	4390	0.34	20240112	8800	-49.94	20230530	3130	40.73	20230117	6.67	N	263810	500	71 억		53047	N	N	0	N	00	N
50	20240112	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	-120	5	-2.64	801853025	179907	50.88	4565	4580	4390	5900	3185	4545	4456.30	0.37	0	10373	4745	4645	4590	4490	4435	4617	4462	71	1355	500	2810	5	1	14244718	630	56.01	1.53	12	1.26	79.00	2891.00	8800	20230530	-49.72	3045	20230106	45.32	5240	-15.55	20240105	4390	0.80	20240112	8800	-49.72	20230530	3130	41.37	20230117	6.67	N	263810	500	71 억		53047	N	N	0	N	00	N
51	20240112	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	-95	5	-2.09	675964655	151442	42.83	4565	4580	4390	5900	3185	4545	4462.71	0.37	0	-788	4745	4645	4590	4490	4435	4617	4462	71	1355	500	2810	5	1	14244718	634	56.33	1.54	12	1.06	79.00	2891.00	8800	20230530	-49.43	3045	20230106	46.14	5240	-15.08	20240105	4390	1.37	20240112	8800	-49.43	20230530	3130	42.17	20230117	6.67	N	263810	500	71 억		53047	N	N	0	N	00	N
52	20240112	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4420	-125	5	-2.75	560139840	125319	35.45	4565	4580	4395	5900	3185	4545	4468.80	0.37	0	-5731	4745	4645	4590	4490	4435	4617	4462	71	1355	500	2810	5	1	14244718	630	55.95	1.53	12	0.88	79.00	2891.00	8800	20230530	-49.77	3045	20230106	45.16	5240	-15.65	20240105	4395	0.57	20240112	8800	-49.77	20230530	3130	41.21	20230117	6.67	N	263810	500	71 억		53047	N	N	0	N	00	N
53	20240112	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-65	5	-1.43	155600375	34467	9.75	4565	4580	4460	5900	3185	4545	4513.08	0.37	0	-4601	4745	4645	4590	4490	4435	4617	4462	71	1355	500	2810	5	1	14244718	638	56.71	1.55	12	0.24	79.00	2891.00	8800	20230530	-49.09	3045	20230106	47.13	5240	-14.50	20240105	4445	0.79	20240104	8800	-49.09	20230530	3130	43.13	20230117	6.67	N	263810	500	71 억		53047	N	N	0	N	00	N
54	20240111	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-115	5	-2.47	1595089205	348810	11.40	4630	4690	4535	6050	3265	4660	4573.07	0.28	0	13570	5400	5030	4830	4460	4260	4930	4360	71	1390	500	2880	5	1	14244718	647	57.53	1.57	12	2.45	79.00	2891.00	8800	20230530	-48.35	3045	20230106	49.26	5240	-13.26	20240105	4445	2.25	20240104	8800	-48.35	20230530	3130	45.21	20230117	6.63	N	263810	500	71 억		39480	N	N	0	N	00	N
55	20240111	151024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	-110	5	-2.36	1420037855	310308	10.14	4630	4690	4535	6050	3265	4660	4576.19	0.28	0	14548	5400	5030	4830	4460	4260	4930	4360	71	1390	500	2880	5	1	14244718	648	57.59	1.57	12	2.18	79.00	2891.00	8800	20230530	-48.30	3045	20230106	49.43	5240	-13.17	20240105	4445	2.36	20240104	8800	-48.30	20230530	3130	45.37	20230117	6.63	N	263810	500	71 억		39480	N	N	0	N	00	N
56	20240111	141020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	-80	5	-1.72	1288436790	281437	9.20	4630	4690	4535	6050	3265	4660	4578.03	0.28	0	13563	5400	5030	4830	4460	4260	4930	4360	71	1390	500	2880	5	1	14244718	652	57.97	1.58	12	1.98	79.00	2891.00	8800	20230530	-47.95	3045	20230106	50.41	5240	-12.60	20240105	4445	3.04	20240104	8800	-47.95	20230530	3130	46.33	20230117	6.63	N	263810	500	71 억		39480	N	N	0	N	00	N
57	20240111	131018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	-85	5	-1.82	1109525915	242181	7.91	4630	4690	4535	6050	3265	4660	4581.35	0.28	0	12837	5400	5030	4830	4460	4260	4930	4360	71	1390	500	2880	5	1	14244718	652	57.91	1.58	12	1.70	79.00	2891.00	8800	20230530	-48.01	3045	20230106	50.25	5240	-12.69	20240105	4445	2.92	20240104	8800	-48.01	20230530	3130	46.17	20230117	6.63	N	263810	500	71 억		39480	N	N	0	N	00	N
58	20240111	121019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-100	5	-2.15	1001224130	218430	7.14	4630	4690	4535	6050	3265	4660	4583.69	0.28	0	19851	5400	5030	4830	4460	4260	4930	4360	71	1390	500	2880	5	1	14244718	650	57.72	1.58	12	1.53	79.00	2891.00	8800	20230530	-48.18	3045	20230106	49.75	5240	-12.98	20240105	4445	2.59	20240104	8800	-48.18	20230530	3130	45.69	20230117	6.63	N	263810	500	71 억		39480	N	N	0	N	00	N
59	20240111	111020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	-80	5	-1.72	924489805	201603	6.59	4630	4690	4535	6050	3265	4660	4585.65	0.28	0	17409	5400	5030	4830	4460	4260	4930	4360	71	1390	500	2880	5	1	14244718	652	57.97	1.58	12	1.42	79.00	2891.00	8800	20230530	-47.95	3045	20230106	50.41	5240	-12.60	20240105	4445	3.04	20240104	8800	-47.95	20230530	3130	46.33	20230117	6.63	N	263810	500	71 억		39480	N	N	0	N	00	N
60	20240111	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	-40	5	-0.86	748684800	163100	5.33	4630	4690	4535	6050	3265	4660	4590.29	0.28	0	12238	5400	5030	4830	4460	4260	4930	4360	71	1390	500	2880	5	1	14244718	658	58.48	1.60	12	1.14	79.00	2891.00	8800	20230530	-47.50	3045	20230106	51.72	5240	-11.83	20240105	4445	3.94	20240104	8800	-47.50	20230530	3130	47.60	20230117	6.63	N	263810	500	71 억		39480	N	N	0	N	00	N
61	20240111	091020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-100	5	-2.15	280538615	61167	2.00	4630	4660	4535	6050	3265	4660	4586.29	0.28	0	11986	5400	5030	4830	4460	4260	4930	4360	71	1390	500	2880	5	1	14244718	650	57.72	1.58	12	0.43	79.00	2891.00	8800	20230530	-48.18	3045	20230106	49.75	5240	-12.98	20240105	4445	2.59	20240104	8800	-48.18	20230530	3130	45.69	20230117	6.63	N	263810	500	71 억		39480	N	N	0	N	00	N
62	20240110	161015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	55	2	1.19	15108531625	3048945	814.36	4970	5200	4630	5980	3225	4605	4955.57	0.71	0	-61704	4681	4642	4621	4582	4561	4632	4572	71	1375	500	2850	5	1	14244718	664	58.99	1.61	12	21.40	79.00	2891.00	8800	20230530	-47.05	2985	20230104	56.11	5240	-11.07	20240105	4445	4.84	20240104	8800	-47.05	20230530	3130	48.88	20230117	6.03	N	263810	500	71 억		100875	N	N	0	N	00	N
63	20240110	151018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4675	70	2	1.52	14875690860	2999019	801.03	4970	5200	4630	5980	3225	4605	4960.19	0.71	0	-64248	4681	4642	4621	4582	4561	4632	4572	71	1375	500	2850	5	1	14244718	666	59.18	1.62	12	21.05	79.00	2891.00	8800	20230530	-46.88	2985	20230104	56.62	5240	-10.78	20240105	4445	5.17	20240104	8800	-46.88	20230530	3130	49.36	20230117	6.03	N	263810	500	71 억		100875	N	N	0	N	00	N
64	20240110	141020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	85	2	1.85	14667362100	2954457	789.12	4970	5200	4630	5980	3225	4605	4964.49	0.71	0	-64418	4681	4642	4621	4582	4561	4632	4572	71	1375	500	2850	5	1	14244718	668	59.37	1.62	12	20.74	79.00	2891.00	8800	20230530	-46.70	2985	20230104	57.12	5240	-10.50	20240105	4445	5.51	20240104	8800	-46.70	20230530	3130	49.84	20230117	6.03	N	263810	500	71 억		100875	N	N	0	N	00	N
65	20240110	131016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	90	2	1.95	14442783885	2906608	776.34	4970	5200	4630	5980	3225	4605	4968.95	0.71	0	-64418	4681	4642	4621	4582	4561	4632	4572	71	1375	500	2850	5	1	14244718	669	59.43	1.62	12	20.40	79.00	2891.00	8800	20230530	-46.65	2985	20230104	57.29	5240	-10.40	20240105	4445	5.62	20240104	8800	-46.65	20230530	3130	50.00	20230117	6.03	N	263810	500	71 억		100875	N	N	0	N	00	N
66	20240110	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4735	130	2	2.82	13942628205	2799929	747.85	4970	5200	4710	5980	3225	4605	4979.64	0.71	0	-62088	4681	4642	4621	4582	4561	4632	4572	71	1375	500	2850	5	1	14244718	674	59.94	1.64	12	19.66	79.00	2891.00	8800	20230530	-46.19	2985	20230104	58.63	5240	-9.64	20240105	4445	6.52	20240104	8800	-46.19	20230530	3130	51.28	20230117	6.03	N	263810	500	71 억		100875	N	N	0	N	00	N
67	20240110	111017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4735	130	2	2.82	13725273705	2754162	735.63	4970	5200	4710	5980	3225	4605	4983.47	0.71	0	-54969	4681	4642	4621	4582	4561	4632	4572	71	1375	500	2850	5	1	14244718	674	59.94	1.64	12	19.33	79.00	2891.00	8800	20230530	-46.19	2985	20230104	58.63	5240	-9.64	20240105	4445	6.52	20240104	8800	-46.19	20230530	3130	51.28	20230117	6.03	N	263810	500	71 억		100875	N	N	0	N	00	N
68	20240110	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4750	145	2	3.15	12869124995	2574416	687.62	4970	5200	4715	5980	3225	4605	4998.86	0.71	0	-51945	4681	4642	4621	4582	4561	4632	4572	71	1375	500	2850	5	1	14244718	677	60.13	1.64	12	18.07	79.00	2891.00	8800	20230530	-46.02	2985	20230104	59.13	5240	-9.35	20240105	4445	6.86	20240104	8800	-46.02	20230530	3130	51.76	20230117	6.03	N	263810	500	71 억		100875	N	N	0	N	00	N
69	20240110	091016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	375	2	8.14	9181490015	1816637	485.22	4970	5200	4910	5980	3225	4605	5054.12	0.71	0	-45203	4681	4642	4621	4582	4561	4632	4572	71	1375	500	2850	5	1	14244718	709	63.04	1.72	12	12.75	79.00	2891.00	8800	20230530	-43.41	2985	20230104	66.83	5240	-4.96	20240105	4445	12.04	20240104	8800	-43.41	20230530	3130	59.11	20230117	6.03	N	263810	500	71 억		100875	N	N	0	N	00	N
70	20240109	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4605	-70	5	-1.50	1573777655	340441	42.07	4625	4660	4600	6070	3275	4675	4622.49	0.77	0	-8655	4905	4790	4645	4530	4385	4717	4457	71	1395	500	2890	5	1	14244718	656	58.29	1.59	12	2.39	79.00	2891.00	8800	20230530	-47.67	2975	20230103	54.79	5240	-12.12	20240105	4445	3.60	20240104	8800	-47.67	20230530	3120	47.60	20230109	6.62	N	263810	500	71 억		110100	N	N	0	N	00	N
71	20240109	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	-55	5	-1.18	1445028500	312531	38.62	4625	4660	4600	6070	3275	4675	4623.38	0.77	0	-9843	4905	4790	4645	4530	4385	4717	4457	71	1395	500	2890	5	1	14244718	658	58.48	1.60	12	2.19	79.00	2891.00	8800	20230530	-47.50	2975	20230103	55.29	5240	-11.83	20240105	4445	3.94	20240104	8800	-47.50	20230530	3120	48.08	20230109	6.62	N	263810	500	71 억		110100	N	N	0	N	00	N
72	20240109	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-65	5	-1.39	1226159765	265218	32.77	4625	4660	4600	6070	3275	4675	4622.91	0.77	0	-10650	4905	4790	4645	4530	4385	4717	4457	71	1395	500	2890	5	1	14244718	657	58.35	1.59	12	1.86	79.00	2891.00	8800	20230530	-47.61	2975	20230103	54.96	5240	-12.02	20240105	4445	3.71	20240104	8800	-47.61	20230530	3120	47.76	20230109	6.62	N	263810	500	71 억		110100	N	N	0	N	00	N
73	20240109	131014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	-55	5	-1.18	1045927045	226135	27.94	4625	4660	4600	6070	3275	4675	4624.89	0.77	0	9171	4905	4790	4645	4530	4385	4717	4457	71	1395	500	2890	5	1	14244718	658	58.48	1.60	12	1.59	79.00	2891.00	8800	20230530	-47.50	2975	20230103	55.29	5240	-11.83	20240105	4445	3.94	20240104	8800	-47.50	20230530	3120	48.08	20230109	6.62	N	263810	500	71 억		110100	N	N	0	N	00	N
74	20240109	121023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	-50	5	-1.07	889419945	192240	23.76	4625	4660	4600	6070	3275	4675	4626.22	0.77	0	19814	4905	4790	4645	4530	4385	4717	4457	71	1395	500	2890	5	1	14244718	659	58.54	1.60	12	1.35	79.00	2891.00	8800	20230530	-47.44	2975	20230103	55.46	5240	-11.74	20240105	4445	4.05	20240104	8800	-47.44	20230530	3120	48.24	20230109	6.62	N	263810	500	71 억		110100	N	N	0	N	00	N
75	20240109	111017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	-50	5	-1.07	777379005	167945	20.75	4625	4660	4600	6070	3275	4675	4628.34	0.77	0	23781	4905	4790	4645	4530	4385	4717	4457	71	1395	500	2890	5	1	14244718	659	58.54	1.60	12	1.18	79.00	2891.00	8800	20230530	-47.44	2975	20230103	55.46	5240	-11.74	20240105	4445	4.05	20240104	8800	-47.44	20230530	3120	48.24	20230109	6.62	N	263810	500	71 억		110100	N	N	0	N	00	N
76	20240109	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	-25	5	-0.53	487118325	105179	13.00	4625	4660	4600	6070	3275	4675	4630.67	0.77	0	13245	4905	4790	4645	4530	4385	4717	4457	71	1395	500	2890	5	1	14244718	662	58.86	1.61	12	0.74	79.00	2891.00	8800	20230530	-47.16	2975	20230103	56.30	5240	-11.26	20240105	4445	4.61	20240104	8800	-47.16	20230530	3120	49.04	20230109	6.62	N	263810	500	71 억		110100	N	N	0	N	00	N
77	20240109	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	-35	5	-0.75	166094145	35921	4.44	4625	4660	4600	6070	3275	4675	4621.57	0.77	0	-4582	4905	4790	4645	4530	4385	4717	4457	71	1395	500	2890	5	1	14244718	661	58.73	1.60	12	0.25	79.00	2891.00	8800	20230530	-47.27	2975	20230103	55.97	5240	-11.45	20240105	4445	4.39	20240104	8800	-47.27	20230530	3120	48.72	20230109	6.62	N	263810	500	71 억		110100	N	N	0	N	00	N
78	20240108	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4675	-15	5	-0.32	3654203985	789533	7.38	4690	4760	4500	6090	3285	4690	4628.21	0.72	0	8089	5570	5130	4800	4360	4030	5350	4580	71	1400	500	2900	5	1	14244718	666	59.18	1.62	12	5.54	79.00	2891.00	8800	20230530	-46.88	2975	20230103	57.14	5240	-10.78	20240105	4445	5.17	20240104	8800	-46.88	20230530	3120	49.84	20230109	6.36	N	263810	500	71 억		102046	N	N	0	N	00	N
79	20240108	151014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	50	2	1.07	3386388995	732494	6.85	4690	4760	4500	6090	3285	4690	4623.09	0.72	0	15885	5570	5130	4800	4360	4030	5350	4580	71	1400	500	2900	5	1	14244718	675	60.00	1.64	12	5.14	79.00	2891.00	8800	20230530	-46.14	2975	20230103	59.33	5240	-9.54	20240105	4445	6.64	20240104	8800	-46.14	20230530	3120	51.92	20230109	6.36	N	263810	500	71 억		102046	N	N	0	N	00	N
80	20240108	141013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4585	-105	5	-2.24	2248993020	489846	4.58	4690	4710	4500	6090	3285	4690	4591.22	0.72	0	75821	5570	5130	4800	4360	4030	5350	4580	71	1400	500	2900	5	1	14244718	653	58.04	1.59	12	3.44	79.00	2891.00	8800	20230530	-47.90	2975	20230103	54.12	5240	-12.50	20240105	4445	3.15	20240104	8800	-47.90	20230530	3120	46.96	20230109	6.36	N	263810	500	71 억		102046	N	N	0	N	00	N
81	20240108	131013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4575	-115	5	-2.45	2135130320	464976	4.35	4690	4710	4500	6090	3285	4690	4591.91	0.72	0	78865	5570	5130	4800	4360	4030	5350	4580	71	1400	500	2900	5	1	14244718	652	57.91	1.58	12	3.26	79.00	2891.00	8800	20230530	-48.01	2975	20230103	53.78	5240	-12.69	20240105	4445	2.92	20240104	8800	-48.01	20230530	3120	46.63	20230109	6.36	N	263810	500	71 억		102046	N	N	0	N	00	N
82	20240108	121014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4580	-110	5	-2.35	2017504605	439256	4.11	4690	4710	4500	6090	3285	4690	4593.00	0.72	0	73338	5570	5130	4800	4360	4030	5350	4580	71	1400	500	2900	5	1	14244718	652	57.97	1.58	12	3.08	79.00	2891.00	8800	20230530	-47.95	2975	20230103	53.95	5240	-12.60	20240105	4445	3.04	20240104	8800	-47.95	20230530	3120	46.79	20230109	6.36	N	263810	500	71 억		102046	N	N	0	N	00	N
83	20240108	111015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	-140	5	-2.99	1877086220	408496	3.82	4690	4710	4500	6090	3285	4690	4595.11	0.72	0	67052	5570	5130	4800	4360	4030	5350	4580	71	1400	500	2900	5	1	14244718	648	57.59	1.57	12	2.87	79.00	2891.00	8800	20230530	-48.30	2975	20230103	52.94	5240	-13.17	20240105	4445	2.36	20240104	8800	-48.30	20230530	3120	45.83	20230109	6.36	N	263810	500	71 억		102046	N	N	0	N	00	N
84	20240108	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	-90	5	-1.92	1602388835	348574	3.26	4690	4710	4500	6090	3285	4690	4596.98	0.72	0	60866	5570	5130	4800	4360	4030	5350	4580	71	1400	500	2900	5	1	14244718	655	58.23	1.59	12	2.45	79.00	2891.00	8800	20230530	-47.73	2975	20230103	54.62	5240	-12.21	20240105	4445	3.49	20240104	8800	-47.73	20230530	3120	47.44	20230109	6.36	N	263810	500	71 억		102046	N	N	0	N	00	N
85	20240108	091012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	-75	5	-1.60	390143180	83943	0.79	4690	4710	4615	6090	3285	4690	4647.71	0.72	0	2859	5570	5130	4800	4360	4030	5350	4580	71	1400	500	2900	5	1	14244718	657	58.42	1.60	12	0.59	79.00	2891.00	8800	20230530	-47.56	2975	20230103	55.13	5240	-11.93	20240105	4445	3.82	20240104	8800	-47.56	20230530	3120	47.92	20230109	6.36	N	263810	500	71 억		102046	N	N	0	N	00	N
86	20240105	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	245	2	5.51	52621682690	10655520	2604.76	4470	5240	4470	5770	3115	4445	4938.68	0.49	0	33373	4671	4557	4501	4387	4331	4530	4360	71	1325	500	2750	5	1	14244718	668	59.37	1.62	12	74.80	79.00	2891.00	8800	20230530	-46.70	2975	20230103	57.65	5240	-10.50	20240105	4445	5.51	20240104	8800	-46.70	20230530	3045	54.02	20230106	6.28	N	263810	500	71 억		69171	N	N	0	N	00	N
87	20240105	151013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	255	2	5.74	52192141650	10563953	2582.38	4470	5240	4470	5770	3115	4445	4940.59	0.49	0	18043	4671	4557	4501	4387	4331	4530	4360	71	1325	500	2750	5	1	14244718	670	59.49	1.63	12	74.16	79.00	2891.00	8800	20230530	-46.59	2975	20230103	57.98	5240	-10.31	20240105	4445	5.74	20240104	8800	-46.59	20230530	3045	54.35	20230106	6.28	N	263810	500	71 억		69171	N	N	0	N	00	N
88	20240105	141010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	235	2	5.29	51567384180	10430591	2549.78	4470	5240	4470	5770	3115	4445	4943.86	0.49	0	-3443	4671	4557	4501	4387	4331	4530	4360	71	1325	500	2750	5	1	14244718	667	59.24	1.62	12	73.22	79.00	2891.00	8800	20230530	-46.82	2975	20230103	57.31	5240	-10.69	20240105	4445	5.29	20240104	8800	-46.82	20230530	3045	53.69	20230106	6.28	N	263810	500	71 억		69171	N	N	0	N	00	N
89	20240105	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	310	2	6.97	50412594270	10184249	2489.56	4470	5240	4470	5770	3115	4445	4950.06	0.49	0	-37132	4671	4557	4501	4387	4331	4530	4360	71	1325	500	2750	5	1	14244718	677	60.19	1.64	12	71.49	79.00	2891.00	8800	20230530	-45.97	2975	20230103	59.83	5240	-9.26	20240105	4445	6.97	20240104	8800	-45.97	20230530	3045	56.16	20230106	6.28	N	263810	500	71 억		69171	N	N	0	N	00	N
90	20240105	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	310	2	6.97	49778111425	10051047	2457.00	4470	5240	4470	5770	3115	4445	4952.53	0.49	0	-34521	4671	4557	4501	4387	4331	4530	4360	71	1325	500	2750	5	1	14244718	677	60.19	1.64	12	70.56	79.00	2891.00	8800	20230530	-45.97	2975	20230103	59.83	5240	-9.26	20240105	4445	6.97	20240104	8800	-45.97	20230530	3045	56.16	20230106	6.28	N	263810	500	71 억		69171	N	N	0	N	00	N
91	20240105	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	380	2	8.55	47385505325	9554088	2335.52	4470	5240	4470	5770	3115	4445	4959.71	0.49	0	-32214	4671	4557	4501	4387	4331	4530	4360	71	1325	500	2750	5	1	14244718	687	61.08	1.67	12	67.07	79.00	2891.00	8800	20230530	-45.17	2975	20230103	62.18	5240	-7.92	20240105	4445	8.55	20240104	8800	-45.17	20230530	3045	58.46	20230106	6.28	N	263810	500	71 억		69171	N	N	0	N	00	N
92	20240105	101013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	725	2	16.31	34836623115	7064463	1726.92	4470	5210	4470	5770	3115	4445	4931.25	0.49	0	-17680	4671	4557	4501	4387	4331	4530	4360	71	1325	500	2750	10	1	14244718	736	65.44	1.79	12	49.59	79.00	2891.00	8800	20230530	-41.25	2975	20230103	73.78	5210	-0.77	20240105	4445	16.31	20240104	8800	-41.25	20230530	3045	69.79	20230106	6.28	N	263810	500	71 억		69171	N	N	0	N	00	N
93	20240105	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	250	2	5.62	4291778250	905042	221.24	4470	4860	4470	5770	3115	4445	4742.08	0.49	0	30008	4671	4557	4501	4387	4331	4530	4360	71	1325	500	2750	5	1	14244718	669	59.43	1.62	12	6.35	79.00	2891.00	8800	20230530	-46.65	2975	20230103	57.82	4860	-3.40	20240105	4445	5.62	20240104	8800	-46.65	20230530	3045	54.19	20230106	6.28	N	263810	500	71 억		69171	N	N	0	N	00	N
94	20240104	161006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4445	-185	5	-4.00	1785986210	395509	50.75	4540	4615	4445	6010	3245	4630	4515.73	0.63	0	-20174	4750	4690	4595	4535	4440	4720	4565	71	1380	500	2870	5	1	14244718	633	56.27	1.54	12	2.78	79.00	2891.00	8800	20230530	-49.49	2975	20230103	49.41	4655	-4.51	20240103	4445	0.00	20240104	8800	-49.49	20230530	2985	48.91	20230104	5.70	N	263810	500	71 억		89372	N	N	0	N	00	N
95	20240104	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4455	-175	5	-3.78	1679728635	371635	47.68	4540	4615	4450	6010	3245	4630	4519.76	0.63	0	-21191	4750	4690	4595	4535	4440	4720	4565	71	1380	500	2870	5	1	14244718	635	56.39	1.54	12	2.61	79.00	2891.00	8800	20230530	-49.38	2975	20230103	49.75	4655	-4.30	20240103	4450	0.11	20240104	8800	-49.38	20230530	2985	49.25	20230104	5.70	N	263810	500	71 억		89372	N	N	0	N	00	N
96	20240104	141010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4500	-130	5	-2.81	1459508485	322281	41.35	4540	4615	4450	6010	3245	4630	4528.61	0.63	0	-20800	4750	4690	4595	4535	4440	4720	4565	71	1380	500	2870	5	1	14244718	641	56.96	1.56	12	2.26	79.00	2891.00	8800	20230530	-48.86	2975	20230103	51.26	4655	-3.33	20240103	4450	1.12	20240104	8800	-48.86	20230530	2985	50.75	20230104	5.70	N	263810	500	71 억		89372	N	N	0	N	00	N
97	20240104	131009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	-100	5	-2.16	1358520920	299876	38.48	4540	4615	4450	6010	3245	4630	4530.20	0.63	0	-20565	4750	4690	4595	4535	4440	4720	4565	71	1380	500	2870	5	1	14244718	645	57.34	1.57	12	2.11	79.00	2891.00	8800	20230530	-48.52	2975	20230103	52.27	4655	-2.69	20240103	4450	1.80	20240104	8800	-48.52	20230530	2985	51.76	20230104	5.70	N	263810	500	71 억		89372	N	N	0	N	00	N
98	20240104	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	-120	5	-2.59	1287474470	284114	36.45	4540	4615	4450	6010	3245	4630	4531.46	0.63	0	-25449	4750	4690	4595	4535	4440	4720	4565	71	1380	500	2870	5	1	14244718	642	57.09	1.56	12	1.99	79.00	2891.00	8800	20230530	-48.75	2975	20230103	51.60	4655	-3.11	20240103	4450	1.35	20240104	8800	-48.75	20230530	2985	51.09	20230104	5.70	N	263810	500	71 억		89372	N	N	0	N	00	N
99	20240104	111006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4455	-175	5	-3.78	1152978140	254176	32.61	4540	4615	4450	6010	3245	4630	4536.05	0.63	0	-23973	4750	4690	4595	4535	4440	4720	4565	71	1380	500	2870	5	1	14244718	635	56.39	1.54	12	1.78	79.00	2891.00	8800	20230530	-49.38	2975	20230103	49.75	4655	-4.30	20240103	4450	0.11	20240104	8800	-49.38	20230530	2985	49.25	20230104	5.70	N	263810	500	71 억		89372	N	N	0	N	00	N
100	20240104	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-90	5	-1.94	704641805	154611	19.84	4540	4615	4505	6010	3245	4630	4557.40	0.63	0	-8921	4750	4690	4595	4535	4440	4720	4565	71	1380	500	2870	5	1	14244718	647	57.47	1.57	12	1.09	79.00	2891.00	8800	20230530	-48.41	2975	20230103	52.61	4655	-2.47	20240103	4500	0.89	20240103	8800	-48.41	20230530	2985	52.09	20230104	5.70	N	263810	500	71 억		89372	N	N	0	N	00	N
101	20240104	091009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	-80	5	-1.73	263291740	57937	7.43	4540	4580	4505	6010	3245	4630	4544.09	0.63	0	-8917	4750	4690	4595	4535	4440	4720	4565	71	1380	500	2870	5	1	14244718	648	57.59	1.57	12	0.41	79.00	2891.00	8800	20230530	-48.30	2975	20230103	52.94	4655	-2.26	20240103	4500	1.11	20240103	8800	-48.30	20230530	2985	52.43	20230104	5.70	N	263810	500	71 억		89372	N	N	0	N	00	N
102	20240103	161005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	65	2	1.42	3365561505	733773	95.05	4540	4655	4500	5930	3200	4565	4586.63	0.91	0	-40013	4681	4622	4571	4512	4461	4652	4542	71	1365	500	2830	5	1	14244718	660	58.61	1.60	12	5.15	79.00	2891.00	8800	20230530	-47.39	2975	20230103	55.63	4655	-0.54	20240103	4500	2.89	20240103	8800	-47.39	20230530	2975	55.63	20230103	5.03	N	263810	500	71 억		129094	N	N	0	N	00	N
103	20240103	151002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	80	2	1.75	2936826850	641265	83.06	4540	4645	4500	5930	3200	4565	4579.77	0.91	0	-26707	4681	4622	4571	4512	4461	4652	4542	71	1365	500	2830	5	1	14244718	662	58.80	1.61	12	4.50	79.00	2891.00	8800	20230530	-47.22	2975	20230103	56.13	4645	0.00	20240103	4500	3.22	20240103	8800	-47.22	20230530	2975	56.13	20230103	5.03	N	263810	500	71 억		129094	N	N	0	N	00	N
104	20240103	141001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	25	2	0.55	2018694510	442295	57.29	4540	4615	4500	5930	3200	4565	4564.13	0.91	0	-29128	4681	4622	4571	4512	4461	4652	4542	71	1365	500	2830	5	1	14244718	654	58.10	1.59	12	3.10	79.00	2891.00	8800	20230530	-47.84	2975	20230103	54.29	4630	-0.86	20240102	4500	2.00	20240103	8800	-47.84	20230530	2975	54.29	20230103	5.03	N	263810	500	71 억		129094	N	N	0	N	00	N
105	20240103	131002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-25	5	-0.55	1788461340	392062	50.78	4540	4615	4500	5930	3200	4565	4561.67	0.91	0	-33128	4681	4622	4571	4512	4461	4652	4542	71	1365	500	2830	5	1	14244718	647	57.47	1.57	12	2.75	79.00	2891.00	8800	20230530	-48.41	2975	20230103	52.61	4630	-1.94	20240102	4500	0.89	20240103	8800	-48.41	20230530	2975	52.61	20230103	5.03	N	263810	500	71 억		129094	N	N	0	N	00	N
106	20240103	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	5	2	0.11	1602767200	351267	45.50	4540	4615	4500	5930	3200	4565	4562.81	0.91	0	-32155	4681	4622	4571	4512	4461	4652	4542	71	1365	500	2830	5	1	14244718	651	57.85	1.58	12	2.47	79.00	2891.00	8800	20230530	-48.07	2975	20230103	53.61	4630	-1.30	20240102	4500	1.56	20240103	8800	-48.07	20230530	2975	53.61	20230103	5.03	N	263810	500	71 억		129094	N	N	0	N	00	N
107	20240103	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-5	5	-0.11	1484843585	325518	42.16	4540	4615	4500	5930	3200	4565	4561.46	0.91	0	-28496	4681	4622	4571	4512	4461	4652	4542	71	1365	500	2830	5	1	14244718	650	57.72	1.58	12	2.29	79.00	2891.00	8800	20230530	-48.18	2975	20230103	53.28	4630	-1.51	20240102	4500	1.33	20240103	8800	-48.18	20230530	2975	53.28	20230103	5.03	N	263810	500	71 억		129094	N	N	0	N	00	N
108	20240103	101002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-25	5	-0.55	948024970	208315	26.98	4540	4615	4500	5930	3200	4565	4550.83	0.91	0	-29128	4681	4622	4571	4512	4461	4652	4542	71	1365	500	2830	5	1	14244718	647	57.47	1.57	12	1.46	79.00	2891.00	8800	20230530	-48.41	2975	20230103	52.61	4630	-1.94	20240102	4500	0.89	20240103	8800	-48.41	20230530	2975	52.61	20230103	5.03	N	263810	500	71 억		129094	N	N	0	N	00	N
109	20240103	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-25	5	-0.55	491661445	107550	13.93	4540	4615	4520	5930	3200	4565	4571.55	0.91	0	-43562	4681	4622	4571	4512	4461	4652	4542	71	1365	500	2830	5	1	14244718	647	57.47	1.57	12	0.76	79.00	2891.00	8800	20230530	-48.41	2975	20230103	52.61	4630	-1.94	20240102	4520	0.44	20240103	8800	-48.41	20230530	2975	52.61	20230103	5.03	N	263810	500	71 억		129094	N	N	0	N	00	N
110	20240102	160959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-70	5	-1.51	3390369720	743588	5.16	4530	4630	4520	6020	3245	4635	4559.09	0.90	0	678	5708	5171	4823	4286	3938	5440	4555	71	1385	500	2870	5	1	14244718	650	57.78	1.58	12	5.22	79.00	2891.00	8800	20230530	-48.12	2975	20230103	53.45	4630	-1.40	20240102	4520	1.00	20240102	8800	-48.12	20230530	2975	53.45	20230103	5.15	N	263810	500	71 억		127902	N	N	0	N	00	N
111	20240102	150959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	-80	5	-1.73	3016618865	661564	4.59	4530	4630	4520	6020	3245	4635	4559.45	0.90	0	8507	5708	5171	4823	4286	3938	5440	4555	71	1385	500	2870	5	1	14244718	649	57.66	1.58	12	4.64	79.00	2891.00	8800	20230530	-48.24	2975	20230103	53.11	4630	-1.62	20240102	4520	0.77	20240102	8800	-48.24	20230530	2975	53.11	20230103	5.15	N	263810	500	71 억		127902	N	N	0	N	00	N
112	20240102	141000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-75	5	-1.62	2777314010	608961	4.23	4530	4630	4520	6020	3245	4635	4560.33	0.90	0	16074	5708	5171	4823	4286	3938	5440	4555	71	1385	500	2870	5	1	14244718	650	57.72	1.58	12	4.27	79.00	2891.00	8800	20230530	-48.18	2975	20230103	53.28	4630	-1.51	20240102	4520	0.88	20240102	8800	-48.18	20230530	2975	53.28	20230103	5.15	N	263810	500	71 억		127902	N	N	0	N	00	N
113	20240102	130955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-95	5	-2.05	2348229195	515215	3.58	4530	4630	4520	6020	3245	4635	4557.26	0.90	0	26067	5708	5171	4823	4286	3938	5440	4555	71	1385	500	2870	5	1	14244718	647	57.47	1.57	12	3.62	79.00	2891.00	8800	20230530	-48.41	2975	20230103	52.61	4630	-1.94	20240102	4520	0.44	20240102	8800	-48.41	20230530	2975	52.61	20230103	5.15	N	263810	500	71 억		127902	N	N	0	N	00	N
114	20240102	120953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	-80	5	-1.73	2071117510	454351	3.15	4530	4630	4520	6020	3245	4635	4557.84	0.90	0	23898	5708	5171	4823	4286	3938	5440	4555	71	1385	500	2870	5	1	14244718	649	57.66	1.58	12	3.19	79.00	2891.00	8800	20230530	-48.24	2975	20230103	53.11	4630	-1.62	20240102	4520	0.77	20240102	8800	-48.24	20230530	2975	53.11	20230103	5.15	N	263810	500	71 억		127902	N	N	0	N	00	N
115	20240102	110953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-90	5	-1.94	1833331690	402076	2.79	4530	4630	4520	6020	3245	4635	4559.03	0.90	0	19807	5708	5171	4823	4286	3938	5440	4555	71	1385	500	2870	5	1	14244718	647	57.53	1.57	12	2.82	79.00	2891.00	8800	20230530	-48.35	2975	20230103	52.77	4630	-1.84	20240102	4520	0.55	20240102	8800	-48.35	20230530	2975	52.77	20230103	5.15	N	263810	500	71 억		127902	N	N	0	N	00	N
116	20240102	100944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4570	-65	5	-1.40	919837460	201737	1.40	4530	4625	4520	6020	3245	4635	4558.32	0.90	0	22788	5708	5171	4823	4286	3938	5440	4555	71	1385	500	2870	5	1	14244718	651	57.85	1.58	12	1.42	79.00	2891.00	8800	20230530	-48.07	2975	20230103	53.61	4625	-1.19	20240102	4520	1.11	20240102	8800	-48.07	20230530	2975	53.61	20230103	5.15	N	263810	500	71 억		127902	N	N	0	N	00	N
117	20240102	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	0	3	0.00	0	0	0.00	0	0	0	6020	3245	4635	0.00	0.90	0	0	5708	5171	4823	4286	3938	5440	4555	71	1385	500	2870	5	1	14244718	660	58.67	1.60	12	0.00	79.00	2891.00	8800	20230530	-47.33	2975	20230103	55.80	0	0.00	0	0	0.00	0	8800	-47.33	20230530	2975	55.80	20230103	5.15	N	263810	500	71 억		127902	N	N	0	N	00	N