KissMeData/318020/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	121144	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230117	0.00	18100	20230117	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230125	18100	0.00	20230125	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
3	20240123	111139	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230117	0.00	18100	20230117	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230125	18100	0.00	20230125	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
4	20240123	101140	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230117	0.00	18100	20230117	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230125	18100	0.00	20230125	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
5	20240123	091140	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230117	0.00	18100	20230117	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230125	18100	0.00	20230125	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
6	20240119	161132	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230113	0.00	18100	20230113	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230119	18100	0.00	20230119	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
7	20240119	151135	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230113	0.00	18100	20230113	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230119	18100	0.00	20230119	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
8	20240119	141133	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230113	0.00	18100	20230113	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230119	18100	0.00	20230119	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
9	20240119	131133	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230113	0.00	18100	20230113	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230119	18100	0.00	20230119	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
10	20240119	121138	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230113	0.00	18100	20230113	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230119	18100	0.00	20230119	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
11	20240119	111137	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230113	0.00	18100	20230113	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230119	18100	0.00	20230119	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
12	20240119	101141	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230113	0.00	18100	20230113	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230119	18100	0.00	20230119	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
13	20240119	091135	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230113	0.00	18100	20230113	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230119	18100	0.00	20230119	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
14	20240118	161131	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230112	0.00	18100	20230112	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230118	18100	0.00	20230118	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
15	20240118	151131	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230112	0.00	18100	20230112	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230118	18100	0.00	20230118	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
16	20240118	141132	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230112	0.00	18100	20230112	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230118	18100	0.00	20230118	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
17	20240118	131130	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230112	0.00	18100	20230112	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230118	18100	0.00	20230118	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
18	20240118	121134	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230112	0.00	18100	20230112	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230118	18100	0.00	20230118	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
19	20240118	111133	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230112	0.00	18100	20230112	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230118	18100	0.00	20230118	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
20	20240118	101129	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230112	0.00	18100	20230112	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230118	18100	0.00	20230118	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
21	20240118	091130	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230112	0.00	18100	20230112	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230118	18100	0.00	20230118	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
22	20240117	161128	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230111	0.00	18100	20230111	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230117	18100	0.00	20230117	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
23	20240117	151131	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230111	0.00	18100	20230111	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230117	18100	0.00	20230117	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
24	20240117	141128	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230111	0.00	18100	20230111	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230117	18100	0.00	20230117	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
25	20240117	131128	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230111	0.00	18100	20230111	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230117	18100	0.00	20230117	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
26	20240117	121131	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230111	0.00	18100	20230111	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230117	18100	0.00	20230117	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
27	20240117	111131	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230111	0.00	18100	20230111	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230117	18100	0.00	20230117	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
28	20240117	101128	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230111	0.00	18100	20230111	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230117	18100	0.00	20230117	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
29	20240117	091131	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230111	0.00	18100	20230111	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230117	18100	0.00	20230117	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
30	20240116	161126	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230110	0.00	18100	20230110	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
31	20240116	151123	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230110	0.00	18100	20230110	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
32	20240116	141126	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230110	0.00	18100	20230110	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
33	20240116	131128	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230110	0.00	18100	20230110	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
34	20240116	121124	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230110	0.00	18100	20230110	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
35	20240116	111124	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230110	0.00	18100	20230110	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
36	20240116	101124	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230110	0.00	18100	20230110	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
37	20240116	091122	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230110	0.00	18100	20230110	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
38	20240115	161121	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230109	0.00	18100	20230109	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
39	20240115	151122	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230109	0.00	18100	20230109	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
40	20240115	141122	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230109	0.00	18100	20230109	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
41	20240115	131121	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230109	0.00	18100	20230109	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
42	20240115	121121	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230109	0.00	18100	20230109	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
43	20240115	111121	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230109	0.00	18100	20230109	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
44	20240115	101116	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230109	0.00	18100	20230109	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
45	20240115	091119	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230109	0.00	18100	20230109	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230116	18100	0.00	20230116	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
46	20240112	161131	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230106	0.00	18100	20230106	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230112	18100	0.00	20230112	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
47	20240112	151118	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230106	0.00	18100	20230106	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230112	18100	0.00	20230112	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
48	20240112	141117	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230106	0.00	18100	20230106	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230112	18100	0.00	20230112	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
49	20240112	131113	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230106	0.00	18100	20230106	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230112	18100	0.00	20230112	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
50	20240112	121116	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230106	0.00	18100	20230106	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230112	18100	0.00	20230112	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
51	20240112	111112	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230106	0.00	18100	20230106	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230112	18100	0.00	20230112	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
52	20240112	101112	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230106	0.00	18100	20230106	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230112	18100	0.00	20230112	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
53	20240112	091115	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230106	0.00	18100	20230106	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230112	18100	0.00	20230112	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
54	20240111	161106	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230105	0.00	18100	20230105	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230111	18100	0.00	20230111	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
55	20240111	151114	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230105	0.00	18100	20230105	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230111	18100	0.00	20230111	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
56	20240111	141110	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230105	0.00	18100	20230105	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230111	18100	0.00	20230111	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
57	20240111	131108	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230105	0.00	18100	20230105	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230111	18100	0.00	20230111	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
58	20240111	121109	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230105	0.00	18100	20230105	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230111	18100	0.00	20230111	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
59	20240111	111111	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230105	0.00	18100	20230105	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230111	18100	0.00	20230111	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
60	20240111	101109	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230105	0.00	18100	20230105	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230111	18100	0.00	20230111	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
61	20240111	091110	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230105	0.00	18100	20230105	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230111	18100	0.00	20230111	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
62	20240110	161105	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230104	0.00	18100	20230104	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230110	18100	0.00	20230110	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
63	20240110	151108	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230104	0.00	18100	20230104	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230110	18100	0.00	20230110	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
64	20240110	141109	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230104	0.00	18100	20230104	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230110	18100	0.00	20230110	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
65	20240110	131106	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230104	0.00	18100	20230104	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230110	18100	0.00	20230110	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
66	20240110	121109	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230104	0.00	18100	20230104	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230110	18100	0.00	20230110	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
67	20240110	111107	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230104	0.00	18100	20230104	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230110	18100	0.00	20230110	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
68	20240110	101105	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230104	0.00	18100	20230104	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230110	18100	0.00	20230110	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
69	20240110	091106	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230104	0.00	18100	20230104	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230110	18100	0.00	20230110	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
70	20240109	161103	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230103	0.00	18100	20230103	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
71	20240109	151105	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230103	0.00	18100	20230103	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
72	20240109	141103	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230103	0.00	18100	20230103	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
73	20240109	131104	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230103	0.00	18100	20230103	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
74	20240109	121113	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230103	0.00	18100	20230103	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
75	20240109	111107	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230103	0.00	18100	20230103	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
76	20240109	101105	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230103	0.00	18100	20230103	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
77	20240109	091105	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230103	0.00	18100	20230103	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
78	20240108	161102	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230102	0.00	18100	20230102	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
79	20240108	151104	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230102	0.00	18100	20230102	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
80	20240108	141103	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230102	0.00	18100	20230102	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
81	20240108	131103	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230102	0.00	18100	20230102	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
82	20240108	121103	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230102	0.00	18100	20230102	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
83	20240108	111104	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230102	0.00	18100	20230102	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
84	20240108	101104	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230102	0.00	18100	20230102	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
85	20240108	091101	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20230102	0.00	18100	20230102	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230109	18100	0.00	20230109	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
86	20240105	161101	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221229	0.00	18100	20221229	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230105	18100	0.00	20230105	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
87	20240105	151102	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221229	0.00	18100	20221229	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230105	18100	0.00	20230105	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
88	20240105	141100	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221229	0.00	18100	20221229	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230105	18100	0.00	20230105	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
89	20240105	131101	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221229	0.00	18100	20221229	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230105	18100	0.00	20230105	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
90	20240105	121101	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221229	0.00	18100	20221229	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230105	18100	0.00	20230105	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
91	20240105	111058	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221229	0.00	18100	20221229	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230105	18100	0.00	20230105	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
92	20240105	101102	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221229	0.00	18100	20221229	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230105	18100	0.00	20230105	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
93	20240105	091058	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221229	0.00	18100	20221229	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230105	18100	0.00	20230105	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
94	20240104	161056	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221228	0.00	18100	20221228	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230104	18100	0.00	20230104	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
95	20240104	151058	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221228	0.00	18100	20221228	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230104	18100	0.00	20230104	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
96	20240104	141058	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221228	0.00	18100	20221228	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230104	18100	0.00	20230104	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
97	20240104	131058	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221228	0.00	18100	20221228	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230104	18100	0.00	20230104	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
98	20240104	121056	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221228	0.00	18100	20221228	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230104	18100	0.00	20230104	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
99	20240104	111055	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221228	0.00	18100	20221228	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230104	18100	0.00	20230104	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
100	20240104	101054	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221228	0.00	18100	20221228	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230104	18100	0.00	20230104	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
101	20240104	091058	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221228	0.00	18100	20221228	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230104	18100	0.00	20230104	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
102	20240103	161053	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221227	0.00	18100	20221227	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230103	18100	0.00	20230103	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
103	20240103	151051	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221227	0.00	18100	20221227	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230103	18100	0.00	20230103	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
104	20240103	141050	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221227	0.00	18100	20221227	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230103	18100	0.00	20230103	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
105	20240103	131051	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221227	0.00	18100	20221227	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230103	18100	0.00	20230103	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
106	20240103	121056	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221227	0.00	18100	20221227	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230103	18100	0.00	20230103	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
107	20240103	111051	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221227	0.00	18100	20221227	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230103	18100	0.00	20230103	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
108	20240103	101051	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221227	0.00	18100	20221227	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230103	18100	0.00	20230103	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
109	20240103	091051	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221227	0.00	18100	20221227	0.00	18100	0.00	20240102	18100	0.00	20240102	18100	0.00	20230103	18100	0.00	20230103	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
110	20240102	161048	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221226	0.00	18100	20221226	0.00	0	0.00	0	0	0.00	0	18100	0.00	20230102	18100	0.00	20230102	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
111	20240102	151047	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221226	0.00	18100	20221226	0.00	0	0.00	0	0	0.00	0	18100	0.00	20230102	18100	0.00	20230102	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
112	20240102	141048	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221226	0.00	18100	20221226	0.00	0	0.00	0	0	0.00	0	18100	0.00	20230102	18100	0.00	20230102	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
113	20240102	131042	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221226	0.00	18100	20221226	0.00	0	0.00	0	0	0.00	0	18100	0.00	20230102	18100	0.00	20230102	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
114	20240102	121042	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221226	0.00	18100	20221226	0.00	0	0.00	0	0	0.00	0	18100	0.00	20230102	18100	0.00	20230102	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
115	20240102	111042	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221226	0.00	18100	20221226	0.00	0	0.00	0	0	0.00	0	18100	0.00	20230102	18100	0.00	20230102	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
116	20240102	101032	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221226	0.00	18100	20221226	0.00	0	0.00	0	0	0.00	0	18100	0.00	20230102	18100	0.00	20230102	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N
117	20240102	091018	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	0	3	0.00	0	0	0.00	0	0	0	23500	12670	18100	0.00	0.28	0	0	18100	18100	18100	18100	18100	18100	18100	13	5400	100	0	10	1	12662272	2292	-91.41	5.34	12	0.00	-198.00	3387.00	18100	20221226	0.00	18100	20221226	0.00	0	0.00	0	0	0.00	0	18100	0.00	20230102	18100	0.00	20230102	0.06	N	318020	100	12 억		34972	N	N	0	N	00	N