KissMeData/402490/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	121246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	27150	50	2	0.18	4930144500	180950	37.28	26800	27800	26350	35200	19000	27100	27246.07	0.44	0	4278	30033	28566	27733	26266	25433	28150	25850	41	8100	500	18970	50	1	8183944	2222	49.63	8.20	12	2.21	547.00	3310.00	65300	20231127	-58.42	26350	20240123	3.04	35400	-23.31	20240108	26350	3.04	20240123	65300	-58.42	20231127	26350	3.04	20240123	0.33	N	402490	500	40 억		35659	N	N	0	N	00	N
3	20240123	111240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	27200	100	2	0.37	4477799400	164276	33.84	26800	27800	26350	35200	19000	27100	27258.00	0.44	0	6808	30033	28566	27733	26266	25433	28150	25850	41	8100	500	18970	50	1	8183944	2226	49.73	8.22	12	2.01	547.00	3310.00	65300	20231127	-58.35	26350	20240123	3.23	35400	-23.16	20240108	26350	3.23	20240123	65300	-58.35	20231127	26350	3.23	20240123	0.33	N	402490	500	40 억		35659	N	N	0	N	00	N
4	20240123	101241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	27200	100	2	0.37	3903326450	143087	29.48	26800	27800	26350	35200	19000	27100	27279.67	0.44	0	7694	30033	28566	27733	26266	25433	28150	25850	41	8100	500	18970	50	1	8183944	2226	49.73	8.22	12	1.75	547.00	3310.00	65300	20231127	-58.35	26350	20240123	3.23	35400	-23.16	20240108	26350	3.23	20240123	65300	-58.35	20231127	26350	3.23	20240123	0.33	N	402490	500	40 억		35659	N	N	0	N	00	N
5	20240123	091241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	27250	150	2	0.55	1446762600	53585	11.04	26800	27500	26350	35200	19000	27100	26998.97	0.44	0	-2161	30033	28566	27733	26266	25433	28150	25850	41	8100	500	18970	50	1	8183944	2230	49.82	8.23	12	0.65	547.00	3310.00	65300	20231127	-58.27	26350	20240123	3.42	35400	-23.02	20240108	26350	3.42	20240123	65300	-58.27	20231127	26350	3.42	20240123	0.33	N	402490	500	40 억		35659	N	N	0	N	00	N
6	20240119	161232	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	28850	-200	5	-0.69	5951018700	201148	93.85	29750	30300	28850	37750	20350	29050	29589.23	0.50	0	4333	30283	29666	28883	28266	27483	29275	27875	41	8700	500	20330	50	1	8183944	2361	52.74	8.72	12	2.46	547.00	3310.00	65300	20231127	-55.82	28100	20240118	2.67	35400	-18.50	20240108	28100	2.67	20240118	65300	-55.82	20231127	28100	2.67	20240118	0.33	N	402490	500	40 억		40588	N	N	0	N	00	N
7	20240119	151237	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29050	0	3	0.00	5615838650	189561	88.44	29750	30300	28950	37750	20350	29050	29626.10	0.50	0	3495	30283	29666	28883	28266	27483	29275	27875	41	8700	500	20330	50	1	8183944	2377	53.11	8.78	12	2.32	547.00	3310.00	65300	20231127	-55.51	28100	20240118	3.38	35400	-17.94	20240108	28100	3.38	20240118	65300	-55.51	20231127	28100	3.38	20240118	0.33	N	402490	500	40 억		40588	N	N	0	N	00	N
8	20240119	141233	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29150	100	2	0.34	4823167150	162288	75.72	29750	30300	29150	37750	20350	29050	29720.63	0.50	0	2936	30283	29666	28883	28266	27483	29275	27875	41	8700	500	20330	50	1	8183944	2386	53.29	8.81	12	1.98	547.00	3310.00	65300	20231127	-55.36	28100	20240118	3.74	35400	-17.66	20240108	28100	3.74	20240118	65300	-55.36	20231127	28100	3.74	20240118	0.33	N	402490	500	40 억		40588	N	N	0	N	00	N
9	20240119	131234	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29600	550	2	1.89	4343970500	146027	68.13	29750	30300	29200	37750	20350	29050	29748.68	0.50	0	4115	30283	29666	28883	28266	27483	29275	27875	41	8700	500	20330	50	1	8183944	2422	54.11	8.94	12	1.78	547.00	3310.00	65300	20231127	-54.67	28100	20240118	5.34	35400	-16.38	20240108	28100	5.34	20240118	65300	-54.67	20231127	28100	5.34	20240118	0.33	N	402490	500	40 억		40588	N	N	0	N	00	N
10	20240119	121239	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29700	650	2	2.24	4067845800	136692	63.77	29750	30300	29200	37750	20350	29050	29760.25	0.50	0	3977	30283	29666	28883	28266	27483	29275	27875	41	8700	500	20330	50	1	8183944	2431	54.30	8.97	12	1.67	547.00	3310.00	65300	20231127	-54.52	28100	20240118	5.69	35400	-16.10	20240108	28100	5.69	20240118	65300	-54.52	20231127	28100	5.69	20240118	0.33	N	402490	500	40 억		40588	N	N	0	N	00	N
11	20240119	111238	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29600	550	2	1.89	3709370100	124590	58.13	29750	30300	29200	37750	20350	29050	29773.78	0.50	0	5358	30283	29666	28883	28266	27483	29275	27875	41	8700	500	20330	50	1	8183944	2422	54.11	8.94	12	1.52	547.00	3310.00	65300	20231127	-54.67	28100	20240118	5.34	35400	-16.38	20240108	28100	5.34	20240118	65300	-54.67	20231127	28100	5.34	20240118	0.33	N	402490	500	40 억		40588	N	N	0	N	00	N
12	20240119	101241	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29850	800	2	2.75	2972666050	99756	46.54	29750	30300	29200	37750	20350	29050	29800.88	0.50	0	3896	30283	29666	28883	28266	27483	29275	27875	41	8700	500	20330	50	1	8183944	2443	54.57	9.02	12	1.22	547.00	3310.00	65300	20231127	-54.29	28100	20240118	6.23	35400	-15.68	20240108	28100	6.23	20240118	65300	-54.29	20231127	28100	6.23	20240118	0.33	N	402490	500	40 억		40588	N	N	0	N	00	N
13	20240119	091235	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29350	300	2	1.03	988039950	33294	15.53	29750	30050	29200	37750	20350	29050	29680.00	0.50	0	-984	30283	29666	28883	28266	27483	29275	27875	41	8700	500	20330	50	1	8183944	2402	53.66	8.87	12	0.41	547.00	3310.00	65300	20231127	-55.05	28100	20240118	4.45	35400	-17.09	20240108	28100	4.45	20240118	65300	-55.05	20231127	28100	4.45	20240118	0.33	N	402490	500	40 억		40588	N	N	0	N	00	N
14	20240118	161232	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	29050	-200	5	-0.68	6021790300	209862	87.68	29250	29500	28100	38000	20500	29250	28692.78	0.33	0	13956	31783	30516	29883	28616	27983	30200	28300	41	8750	500	20470	50	1	8183944	2377	53.11	8.78	12	2.56	547.00	3310.00	65300	20231127	-55.51	28100	20240118	3.38	35400	-17.94	20240108	28100	3.38	20240118	65300	-55.51	20231127	28100	3.38	20240118	0.32	N	402490	500	40 억		26737	N	N	0	N	00	N
15	20240118	151232	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	28750	-500	5	-1.71	5697904050	198684	83.01	29250	29500	28100	38000	20500	29250	28677.89	0.33	0	14711	31783	30516	29883	28616	27983	30200	28300	41	8750	500	20470	50	1	8183944	2353	52.56	8.69	12	2.43	547.00	3310.00	65300	20231127	-55.97	28100	20240118	2.31	35400	-18.79	20240108	28100	2.31	20240118	65300	-55.97	20231127	28100	2.31	20240118	0.32	N	402490	500	40 억		26737	N	N	0	N	00	N
16	20240118	141232	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	28400	-850	5	-2.91	5146242250	179368	74.94	29250	29500	28100	38000	20500	29250	28690.61	0.33	0	12295	31783	30516	29883	28616	27983	30200	28300	41	8750	500	20470	50	1	8183944	2324	51.92	8.58	12	2.19	547.00	3310.00	65300	20231127	-56.51	28100	20240118	1.07	35400	-19.77	20240108	28100	1.07	20240118	65300	-56.51	20231127	28100	1.07	20240118	0.32	N	402490	500	40 억		26737	N	N	0	N	00	N
17	20240118	131231	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	28600	-650	5	-2.22	4055730150	140883	58.86	29250	29500	28100	38000	20500	29250	28787.55	0.33	0	8274	31783	30516	29883	28616	27983	30200	28300	41	8750	500	20470	50	1	8183944	2341	52.29	8.64	12	1.72	547.00	3310.00	65300	20231127	-56.20	28100	20240118	1.78	35400	-19.21	20240108	28100	1.78	20240118	65300	-56.20	20231127	28100	1.78	20240118	0.32	N	402490	500	40 억		26737	N	N	0	N	00	N
18	20240118	121234	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	28700	-550	5	-1.88	3506367100	121675	50.84	29250	29500	28100	38000	20500	29250	28817.07	0.33	0	8059	31783	30516	29883	28616	27983	30200	28300	41	8750	500	20470	50	1	8183944	2349	52.47	8.67	12	1.49	547.00	3310.00	65300	20231127	-56.05	28100	20240118	2.14	35400	-18.93	20240108	28100	2.14	20240118	65300	-56.05	20231127	28100	2.14	20240118	0.32	N	402490	500	40 억		26737	N	N	0	N	00	N
19	20240118	111233	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	28900	-350	5	-1.20	2767734400	96031	40.12	29250	29500	28100	38000	20500	29250	28820.74	0.33	0	7209	31783	30516	29883	28616	27983	30200	28300	41	8750	500	20470	50	1	8183944	2365	52.83	8.73	12	1.17	547.00	3310.00	65300	20231127	-55.74	28100	20240118	2.85	35400	-18.36	20240108	28100	2.85	20240118	65300	-55.74	20231127	28100	2.85	20240118	0.32	N	402490	500	40 억		26737	N	N	0	N	00	N
20	20240118	101230	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	29000	-250	5	-0.85	2246763250	78065	32.62	29250	29500	28100	38000	20500	29250	28779.97	0.33	0	5799	31783	30516	29883	28616	27983	30200	28300	41	8750	500	20470	50	1	8183944	2373	53.02	8.76	12	0.95	547.00	3310.00	65300	20231127	-55.59	28100	20240118	3.20	35400	-18.08	20240108	28100	3.20	20240118	65300	-55.59	20231127	28100	3.20	20240118	0.32	N	402490	500	40 억		26737	N	N	0	N	00	N
21	20240118	091230	00	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	50	N	28550	-700	5	-2.39	1050437400	36610	15.30	29250	29500	28100	38000	20500	29250	28690.85	0.33	0	8981	31783	30516	29883	28616	27983	30200	28300	41	8750	500	20470	50	1	8183944	2337	52.19	8.63	12	0.45	547.00	3310.00	65300	20231127	-56.28	28100	20240118	1.60	35400	-19.35	20240108	28100	1.60	20240118	65300	-56.28	20231127	28100	1.60	20240118	0.32	N	402490	500	40 억		26737	N	N	0	N	00	N
22	20240117	161228	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29250	-1600	5	-5.19	7028884800	235745	107.89	31150	31150	29250	40100	21600	30850	29818.22	0.32	0	2097	32750	31800	31250	30300	29750	31525	30025	41	9250	500	21590	50	1	8183944	2394	53.47	8.84	12	2.88	547.00	3310.00	65300	20231127	-55.21	28700	20231124	1.92	35400	-17.37	20240108	29250	0.00	20240117	65300	-55.21	20231127	28700	1.92	20231124	0.29	N	402490	500	40 억		25901	N	N	0	N	00	N
23	20240117	151232	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29400	-1450	5	-4.70	6557544800	219662	100.53	31150	31150	29350	40100	21600	30850	29852.80	0.32	0	1680	32750	31800	31250	30300	29750	31525	30025	41	9250	500	21590	50	1	8183944	2406	53.75	8.88	12	2.68	547.00	3310.00	65300	20231127	-54.98	28700	20231124	2.44	35400	-16.95	20240108	29350	0.17	20240117	65300	-54.98	20231127	28700	2.44	20231124	0.29	N	402490	500	40 억		25901	N	N	0	N	00	N
24	20240117	141228	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29550	-1300	5	-4.21	5766058000	192808	88.24	31150	31150	29400	40100	21600	30850	29905.60	0.32	0	167	32750	31800	31250	30300	29750	31525	30025	41	9250	500	21590	50	1	8183944	2418	54.02	8.93	12	2.36	547.00	3310.00	65300	20231127	-54.75	28700	20231124	2.96	35400	-16.53	20240108	29400	0.51	20240117	65300	-54.75	20231127	28700	2.96	20231124	0.29	N	402490	500	40 억		25901	N	N	0	N	00	N
25	20240117	131228	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29600	-1250	5	-4.05	5070391000	169243	77.45	31150	31150	29600	40100	21600	30850	29959.13	0.32	0	1048	32750	31800	31250	30300	29750	31525	30025	41	9250	500	21590	50	1	8183944	2422	54.11	8.94	12	2.07	547.00	3310.00	65300	20231127	-54.67	28700	20231124	3.14	35400	-16.38	20240108	29600	0.00	20240117	65300	-54.67	20231127	28700	3.14	20231124	0.29	N	402490	500	40 억		25901	N	N	0	N	00	N
26	20240117	121230	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29650	-1200	5	-3.89	4595601850	153231	70.13	31150	31150	29600	40100	21600	30850	29991.22	0.32	0	1156	32750	31800	31250	30300	29750	31525	30025	41	9250	500	21590	50	1	8183944	2427	54.20	8.96	12	1.87	547.00	3310.00	65300	20231127	-54.59	28700	20231124	3.31	35400	-16.24	20240108	29600	0.17	20240117	65300	-54.59	20231127	28700	3.31	20231124	0.29	N	402490	500	40 억		25901	N	N	0	N	00	N
27	20240117	111232	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29900	-950	5	-3.08	3810491900	126804	58.03	31150	31150	29600	40100	21600	30850	30050.12	0.32	0	4260	32750	31800	31250	30300	29750	31525	30025	41	9250	500	21590	50	1	8183944	2447	54.66	9.03	12	1.55	547.00	3310.00	65300	20231127	-54.21	28700	20231124	4.18	35400	-15.54	20240108	29600	1.01	20240117	65300	-54.21	20231127	28700	4.18	20231124	0.29	N	402490	500	40 억		25901	N	N	0	N	00	N
28	20240117	101228	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	29900	-950	5	-3.08	3197590450	106356	48.67	31150	31150	29600	40100	21600	30850	30064.83	0.32	0	4640	32750	31800	31250	30300	29750	31525	30025	41	9250	500	21590	50	1	8183944	2447	54.66	9.03	12	1.30	547.00	3310.00	65300	20231127	-54.21	28700	20231124	4.18	35400	-15.54	20240108	29600	1.01	20240117	65300	-54.21	20231127	28700	4.18	20231124	0.29	N	402490	500	40 억		25901	N	N	0	N	00	N
29	20240117	091231	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30100	-750	5	-2.43	901837400	29554	13.53	31150	31150	30000	40100	21600	30850	30514.67	0.32	0	2907	32750	31800	31250	30300	29750	31525	30025	41	9250	500	21590	50	1	8183944	2463	55.03	9.09	12	0.36	547.00	3310.00	65300	20231127	-53.91	28700	20231124	4.88	35400	-14.97	20240108	30000	0.33	20240117	65300	-53.91	20231127	28700	4.88	20231124	0.29	N	402490	500	40 억		25901	N	N	0	N	00	N
30	20240116	161225	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30850	-850	5	-2.68	6702654850	214833	62.44	31600	32200	30700	41200	22200	31700	31200.16	0.33	0	-775	34033	32866	32233	31066	30433	32550	30750	41	9500	500	22190	50	1	8183944	2525	56.40	9.32	12	2.63	547.00	3310.00	65300	20231127	-52.76	28700	20231124	7.49	35400	-12.85	20240108	30700	0.49	20240116	65300	-52.76	20231127	28700	7.49	20231124	0.29	N	402490	500	40 억		26659	N	N	0	N	00	N
31	20240116	151223	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31000	-700	5	-2.21	6329134050	202749	58.93	31600	32200	30700	41200	22200	31700	31216.36	0.33	0	-353	34033	32866	32233	31066	30433	32550	30750	41	9500	500	22190	50	1	8183944	2537	56.67	9.37	12	2.48	547.00	3310.00	65300	20231127	-52.53	28700	20231124	8.01	35400	-12.43	20240108	30700	0.98	20240116	65300	-52.53	20231127	28700	8.01	20231124	0.29	N	402490	500	40 억		26659	N	N	0	N	00	N
32	20240116	141226	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31050	-650	5	-2.05	5620590500	179874	52.28	31600	32200	30700	41200	22200	31700	31247.12	0.33	0	-1409	34033	32866	32233	31066	30433	32550	30750	41	9500	500	22190	50	1	8183944	2541	56.76	9.38	12	2.20	547.00	3310.00	65300	20231127	-52.45	28700	20231124	8.19	35400	-12.29	20240108	30700	1.14	20240116	65300	-52.45	20231127	28700	8.19	20231124	0.29	N	402490	500	40 억		26659	N	N	0	N	00	N
33	20240116	131227	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31050	-650	5	-2.05	5041818850	161202	46.86	31600	32200	30700	41200	22200	31700	31276.14	0.33	0	-934	34033	32866	32233	31066	30433	32550	30750	41	9500	500	22190	50	1	8183944	2541	56.76	9.38	12	1.97	547.00	3310.00	65300	20231127	-52.45	28700	20231124	8.19	35400	-12.29	20240108	30700	1.14	20240116	65300	-52.45	20231127	28700	8.19	20231124	0.29	N	402490	500	40 억		26659	N	N	0	N	00	N
34	20240116	121224	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31000	-700	5	-2.21	4744461200	151626	44.07	31600	32200	30700	41200	22200	31700	31290.28	0.33	0	-946	34033	32866	32233	31066	30433	32550	30750	41	9500	500	22190	50	1	8183944	2537	56.67	9.37	12	1.85	547.00	3310.00	65300	20231127	-52.53	28700	20231124	8.01	35400	-12.43	20240108	30700	0.98	20240116	65300	-52.53	20231127	28700	8.01	20231124	0.29	N	402490	500	40 억		26659	N	N	0	N	00	N
35	20240116	111224	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31000	-700	5	-2.21	4372423800	139659	40.59	31600	32200	30700	41200	22200	31700	31307.57	0.33	0	177	34033	32866	32233	31066	30433	32550	30750	41	9500	500	22190	50	1	8183944	2537	56.67	9.37	12	1.71	547.00	3310.00	65300	20231127	-52.53	28700	20231124	8.01	35400	-12.43	20240108	30700	0.98	20240116	65300	-52.53	20231127	28700	8.01	20231124	0.29	N	402490	500	40 억		26659	N	N	0	N	00	N
36	20240116	101224	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	30900	-800	5	-2.52	3468145150	110454	32.10	31600	32200	30700	41200	22200	31700	31398.72	0.33	0	2825	34033	32866	32233	31066	30433	32550	30750	41	9500	500	22190	50	1	8183944	2529	56.49	9.34	12	1.35	547.00	3310.00	65300	20231127	-52.68	28700	20231124	7.67	35400	-12.71	20240108	30700	0.65	20240116	65300	-52.68	20231127	28700	7.67	20231124	0.29	N	402490	500	40 억		26659	N	N	0	N	00	N
37	20240116	091222	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32100	400	2	1.26	702998750	22171	6.44	31600	32100	31200	41200	22200	31700	31708.07	0.33	0	2308	34033	32866	32233	31066	30433	32550	30750	41	9500	500	22190	50	1	8183944	2627	58.68	9.70	12	0.27	547.00	3310.00	65300	20231127	-50.84	28700	20231124	11.85	35400	-9.32	20240108	30700	4.56	20240104	65300	-50.84	20231127	28700	11.85	20231124	0.29	N	402490	500	40 억		26659	N	N	0	N	00	N
38	20240115	161220	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31700	-1150	5	-3.50	10853690050	335457	44.75	32600	33400	31600	42700	23000	32850	32357.50	0.60	0	-22620	34583	33716	32633	31766	30683	34150	32200	41	9850	500	22990	50	1	8183944	2594	57.95	9.58	12	4.10	547.00	3310.00	65300	20231127	-51.45	28700	20231124	10.45	35400	-10.45	20240108	30700	3.26	20240104	65300	-51.45	20231127	28700	10.45	20231124	0.32	N	402490	500	40 억		49163	N	N	0	N	00	N
39	20240115	151221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31750	-1100	5	-3.35	10422207550	321857	42.93	32600	33400	31600	42700	23000	32850	32381.36	0.60	0	-22757	34583	33716	32633	31766	30683	34150	32200	41	9850	500	22990	50	1	8183944	2598	58.04	9.59	12	3.93	547.00	3310.00	65300	20231127	-51.38	28700	20231124	10.63	35400	-10.31	20240108	30700	3.42	20240104	65300	-51.38	20231127	28700	10.63	20231124	0.32	N	402490	500	40 억		49163	N	N	0	N	00	N
40	20240115	141221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31700	-1150	5	-3.50	9556673850	294536	39.29	32600	33400	31600	42700	23000	32850	32446.42	0.60	0	-21848	34583	33716	32633	31766	30683	34150	32200	41	9850	500	22990	50	1	8183944	2594	57.95	9.58	12	3.60	547.00	3310.00	65300	20231127	-51.45	28700	20231124	10.45	35400	-10.45	20240108	30700	3.26	20240104	65300	-51.45	20231127	28700	10.45	20231124	0.32	N	402490	500	40 억		49163	N	N	0	N	00	N
41	20240115	131221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31800	-1050	5	-3.20	8630091250	265322	35.39	32600	33400	31600	42700	23000	32850	32526.75	0.60	0	-22539	34583	33716	32633	31766	30683	34150	32200	41	9850	500	22990	50	1	8183944	2602	58.14	9.61	12	3.24	547.00	3310.00	65300	20231127	-51.30	28700	20231124	10.80	35400	-10.17	20240108	30700	3.58	20240104	65300	-51.30	20231127	28700	10.80	20231124	0.32	N	402490	500	40 억		49163	N	N	0	N	00	N
42	20240115	121221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	-1000	5	-3.04	8165680800	250734	33.44	32600	33400	31600	42700	23000	32850	32567.01	0.60	0	-16624	34583	33716	32633	31766	30683	34150	32200	41	9850	500	22990	50	1	8183944	2607	58.23	9.62	12	3.06	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	35400	-10.03	20240108	30700	3.75	20240104	65300	-51.23	20231127	28700	10.98	20231124	0.32	N	402490	500	40 억		49163	N	N	0	N	00	N
43	20240115	111221	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	-1000	5	-3.04	7224615200	221108	29.49	32600	33400	31700	42700	23000	32850	32674.53	0.60	0	-14600	34583	33716	32633	31766	30683	34150	32200	41	9850	500	22990	50	1	8183944	2607	58.23	9.62	12	2.70	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	35400	-10.03	20240108	30700	3.75	20240104	65300	-51.23	20231127	28700	10.98	20231124	0.32	N	402490	500	40 억		49163	N	N	0	N	00	N
44	20240115	101216	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32750	-100	5	-0.30	4861155000	147804	19.72	32600	33400	32400	42700	23000	32850	32889.22	0.60	0	-301	34583	33716	32633	31766	30683	34150	32200	41	9850	500	22990	50	1	8183944	2680	59.87	9.89	12	1.81	547.00	3310.00	65300	20231127	-49.85	28700	20231124	14.11	35400	-7.49	20240108	30700	6.68	20240104	65300	-49.85	20231127	28700	14.11	20231124	0.32	N	402490	500	40 억		49163	N	N	0	N	00	N
45	20240115	091219	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32750	-100	5	-0.30	1405084800	43079	5.75	32600	33150	32400	42700	23000	32850	32615.98	0.60	0	1173	34583	33716	32633	31766	30683	34150	32200	41	9850	500	22990	50	1	8183944	2680	59.87	9.89	12	0.53	547.00	3310.00	65300	20231127	-49.85	28700	20231124	14.11	35400	-7.49	20240108	30700	6.68	20240104	65300	-49.85	20231127	28700	14.11	20231124	0.32	N	402490	500	40 억		49163	N	N	0	N	00	N
46	20240112	161229	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1400	2	4.45	24046313700	738745	247.27	31800	33500	31550	40850	22050	31450	32549.03	0.34	0	33563	32783	32116	31633	30966	30483	32450	31300	41	9400	500	22010	50	1	8183944	2688	60.05	9.92	12	9.03	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	35400	-7.20	20240108	30700	7.00	20240104	65300	-49.69	20231127	28700	14.46	20231124	0.28	N	402490	500	40 억		27778	N	N	0	N	00	N
47	20240112	151217	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33050	1600	2	5.09	22500387800	691830	231.57	31800	33500	31550	40850	22050	31450	32523.00	0.34	0	30119	32783	32116	31633	30966	30483	32450	31300	41	9400	500	22010	50	1	8183944	2705	60.42	9.98	12	8.45	547.00	3310.00	65300	20231127	-49.39	28700	20231124	15.16	35400	-6.64	20240108	30700	7.65	20240104	65300	-49.39	20231127	28700	15.16	20231124	0.28	N	402490	500	40 억		27778	N	N	0	N	00	N
48	20240112	141216	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32000	550	2	1.75	18657369350	573886	192.09	31800	33500	31550	40850	22050	31450	32510.59	0.34	0	5616	32783	32116	31633	30966	30483	32450	31300	41	9400	500	22010	50	1	8183944	2619	58.50	9.67	12	7.01	547.00	3310.00	65300	20231127	-51.00	28700	20231124	11.50	35400	-9.60	20240108	30700	4.23	20240104	65300	-51.00	20231127	28700	11.50	20231124	0.28	N	402490	500	40 억		27778	N	N	0	N	00	N
49	20240112	131211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	400	2	1.27	17902898100	550275	184.19	31800	33500	31550	40850	22050	31450	32534.46	0.34	0	7549	32783	32116	31633	30966	30483	32450	31300	41	9400	500	22010	50	1	8183944	2607	58.23	9.62	12	6.72	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	35400	-10.03	20240108	30700	3.75	20240104	65300	-51.23	20231127	28700	10.98	20231124	0.28	N	402490	500	40 억		27778	N	N	0	N	00	N
50	20240112	121216	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32100	650	2	2.07	16641504600	510805	170.98	31800	33500	31550	40850	22050	31450	32578.98	0.34	0	11447	32783	32116	31633	30966	30483	32450	31300	41	9400	500	22010	50	1	8183944	2627	58.68	9.70	12	6.24	547.00	3310.00	65300	20231127	-50.84	28700	20231124	11.85	35400	-9.32	20240108	30700	4.56	20240104	65300	-50.84	20231127	28700	11.85	20231124	0.28	N	402490	500	40 억		27778	N	N	0	N	00	N
51	20240112	111211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32400	950	2	3.02	15476721900	474863	158.95	31800	33500	31550	40850	22050	31450	32591.98	0.34	0	13536	32783	32116	31633	30966	30483	32450	31300	41	9400	500	22010	50	1	8183944	2652	59.23	9.79	12	5.80	547.00	3310.00	65300	20231127	-50.38	28700	20231124	12.89	35400	-8.47	20240108	30700	5.54	20240104	65300	-50.38	20231127	28700	12.89	20231124	0.28	N	402490	500	40 억		27778	N	N	0	N	00	N
52	20240112	101210	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32300	850	2	2.70	6685874400	207523	69.46	31800	32600	31550	40850	22050	31450	32217.51	0.34	0	17780	32783	32116	31633	30966	30483	32450	31300	41	9400	500	22010	50	1	8183944	2643	59.05	9.76	12	2.54	547.00	3310.00	65300	20231127	-50.54	28700	20231124	12.54	35400	-8.76	20240108	30700	5.21	20240104	65300	-50.54	20231127	28700	12.54	20231124	0.28	N	402490	500	40 억		27778	N	N	0	N	00	N
53	20240112	091214	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31950	500	2	1.59	1137029700	35539	11.90	31800	32250	31700	40850	22050	31450	31993.87	0.34	0	3437	32783	32116	31633	30966	30483	32450	31300	41	9400	500	22010	50	1	8183944	2615	58.41	9.65	12	0.43	547.00	3310.00	65300	20231127	-51.07	28700	20231124	11.32	35400	-9.75	20240108	30700	4.07	20240104	65300	-51.07	20231127	28700	11.32	20231124	0.28	N	402490	500	40 억		27778	N	N	0	N	00	N
54	20240111	161204	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31450	-150	5	-0.47	9269697100	291945	74.39	31150	32300	31150	41050	22150	31600	31753.32	0.33	0	511	32866	32232	31816	31182	30766	32025	30975	41	9450	500	22120	50	1	8183944	2574	57.50	9.50	12	3.57	547.00	3310.00	65300	20231127	-51.84	28700	20231124	9.58	35400	-11.16	20240108	30700	2.44	20240104	65300	-51.84	20231127	28700	9.58	20231124	0.20	N	402490	500	40 억		26879	N	N	0	N	00	N
55	20240111	151213	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31600	0	3	0.00	8645292650	272127	69.34	31150	32300	31150	41050	22150	31600	31769.62	0.33	0	-18	32866	32232	31816	31182	30766	32025	30975	41	9450	500	22120	50	1	8183944	2586	57.77	9.55	12	3.33	547.00	3310.00	65300	20231127	-51.61	28700	20231124	10.10	35400	-10.73	20240108	30700	2.93	20240104	65300	-51.61	20231127	28700	10.10	20231124	0.20	N	402490	500	40 억		26879	N	N	0	N	00	N
56	20240111	141208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31650	50	2	0.16	7510731100	236283	60.21	31150	32300	31150	41050	22150	31600	31787.39	0.33	0	417	32866	32232	31816	31182	30766	32025	30975	41	9450	500	22120	50	1	8183944	2590	57.86	9.56	12	2.89	547.00	3310.00	65300	20231127	-51.53	28700	20231124	10.28	35400	-10.59	20240108	30700	3.09	20240104	65300	-51.53	20231127	28700	10.28	20231124	0.20	N	402490	500	40 억		26879	N	N	0	N	00	N
57	20240111	131207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31650	50	2	0.16	7001206400	220188	56.11	31150	32300	31150	41050	22150	31600	31796.91	0.33	0	512	32866	32232	31816	31182	30766	32025	30975	41	9450	500	22120	50	1	8183944	2590	57.86	9.56	12	2.69	547.00	3310.00	65300	20231127	-51.53	28700	20231124	10.28	35400	-10.59	20240108	30700	3.09	20240104	65300	-51.53	20231127	28700	10.28	20231124	0.20	N	402490	500	40 억		26879	N	N	0	N	00	N
58	20240111	121208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31600	0	3	0.00	6543334250	205721	52.42	31150	32300	31150	41050	22150	31600	31807.31	0.33	0	636	32866	32232	31816	31182	30766	32025	30975	41	9450	500	22120	50	1	8183944	2586	57.77	9.55	12	2.51	547.00	3310.00	65300	20231127	-51.61	28700	20231124	10.10	35400	-10.73	20240108	30700	2.93	20240104	65300	-51.61	20231127	28700	10.10	20231124	0.20	N	402490	500	40 억		26879	N	N	0	N	00	N
59	20240111	111209	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31950	350	2	1.11	5346388500	167888	42.78	31150	32300	31150	41050	22150	31600	31845.66	0.33	0	6638	32866	32232	31816	31182	30766	32025	30975	41	9450	500	22120	50	1	8183944	2615	58.41	9.65	12	2.05	547.00	3310.00	65300	20231127	-51.07	28700	20231124	11.32	35400	-9.75	20240108	30700	4.07	20240104	65300	-51.07	20231127	28700	11.32	20231124	0.20	N	402490	500	40 억		26879	N	N	0	N	00	N
60	20240111	101207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32050	450	2	1.42	3991473500	125637	32.01	31150	32100	31150	41050	22150	31600	31770.53	0.33	0	8802	32866	32232	31816	31182	30766	32025	30975	41	9450	500	22120	50	1	8183944	2623	58.59	9.68	12	1.54	547.00	3310.00	65300	20231127	-50.92	28700	20231124	11.67	35400	-9.46	20240108	30700	4.40	20240104	65300	-50.92	20231127	28700	11.67	20231124	0.20	N	402490	500	40 억		26879	N	N	0	N	00	N
61	20240111	091208	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31800	200	2	0.63	1652709850	52323	13.33	31150	31950	31150	41050	22150	31600	31586.56	0.33	0	4305	32866	32232	31816	31182	30766	32025	30975	41	9450	500	22120	50	1	8183944	2602	58.14	9.61	12	0.64	547.00	3310.00	65300	20231127	-51.30	28700	20231124	10.80	35400	-10.17	20240108	30700	3.58	20240104	65300	-51.30	20231127	28700	10.80	20231124	0.20	N	402490	500	40 억		26879	N	N	0	N	00	N
62	20240110	161203	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31600	-1400	5	-4.24	11908792700	374560	45.97	32450	32450	31400	42900	23100	33000	31795.29	0.54	0	-17194	35066	34032	33366	32332	31666	33700	32000	41	9900	500	23100	50	1	8183944	2586	57.77	9.55	12	4.58	547.00	3310.00	65300	20231127	-51.61	28700	20231124	10.10	35400	-10.73	20240108	30700	2.93	20240104	65300	-51.61	20231127	28700	10.10	20231124	0.28	N	402490	500	40 억		44254	N	N	0	N	00	N
63	20240110	151206	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31750	-1250	5	-3.79	11290583050	355025	43.57	32450	32450	31400	42900	23100	33000	31801.97	0.54	0	-18021	35066	34032	33366	32332	31666	33700	32000	41	9900	500	23100	50	1	8183944	2598	58.04	9.59	12	4.34	547.00	3310.00	65300	20231127	-51.38	28700	20231124	10.63	35400	-10.31	20240108	30700	3.42	20240104	65300	-51.38	20231127	28700	10.63	20231124	0.28	N	402490	500	40 억		44254	N	N	0	N	00	N
64	20240110	141207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31600	-1400	5	-4.24	10003954750	314290	38.57	32450	32450	31400	42900	23100	33000	31830.06	0.54	0	-19242	35066	34032	33366	32332	31666	33700	32000	41	9900	500	23100	50	1	8183944	2586	57.77	9.55	12	3.84	547.00	3310.00	65300	20231127	-51.61	28700	20231124	10.10	35400	-10.73	20240108	30700	2.93	20240104	65300	-51.61	20231127	28700	10.10	20231124	0.28	N	402490	500	40 억		44254	N	N	0	N	00	N
65	20240110	131204	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31750	-1250	5	-3.79	9254660850	290667	35.67	32450	32450	31400	42900	23100	33000	31839.10	0.54	0	-20022	35066	34032	33366	32332	31666	33700	32000	41	9900	500	23100	50	1	8183944	2598	58.04	9.59	12	3.55	547.00	3310.00	65300	20231127	-51.38	28700	20231124	10.63	35400	-10.31	20240108	30700	3.42	20240104	65300	-51.38	20231127	28700	10.63	20231124	0.28	N	402490	500	40 억		44254	N	N	0	N	00	N
66	20240110	121207	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31750	-1250	5	-3.79	8671600850	272289	33.42	32450	32450	31400	42900	23100	33000	31846.73	0.54	0	-19198	35066	34032	33366	32332	31666	33700	32000	41	9900	500	23100	50	1	8183944	2598	58.04	9.59	12	3.33	547.00	3310.00	65300	20231127	-51.38	28700	20231124	10.63	35400	-10.31	20240108	30700	3.42	20240104	65300	-51.38	20231127	28700	10.63	20231124	0.28	N	402490	500	40 억		44254	N	N	0	N	00	N
67	20240110	111205	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	-1150	5	-3.48	7951929250	249621	30.64	32450	32450	31400	42900	23100	33000	31855.67	0.54	0	-18575	35066	34032	33366	32332	31666	33700	32000	41	9900	500	23100	50	1	8183944	2607	58.23	9.62	12	3.05	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	35400	-10.03	20240108	30700	3.75	20240104	65300	-51.23	20231127	28700	10.98	20231124	0.28	N	402490	500	40 억		44254	N	N	0	N	00	N
68	20240110	101203	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31550	-1450	5	-4.39	7098714500	222753	27.34	32450	32450	31400	42900	23100	33000	31867.72	0.54	0	-17039	35066	34032	33366	32332	31666	33700	32000	41	9900	500	23100	50	1	8183944	2582	57.68	9.53	12	2.72	547.00	3310.00	65300	20231127	-51.68	28700	20231124	9.93	35400	-10.88	20240108	30700	2.77	20240104	65300	-51.68	20231127	28700	9.93	20231124	0.28	N	402490	500	40 억		44254	N	N	0	N	00	N
69	20240110	091204	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31700	-1300	5	-3.94	3215011450	100404	12.32	32450	32450	31650	42900	23100	33000	32020.03	0.54	0	-5671	35066	34032	33366	32332	31666	33700	32000	41	9900	500	23100	50	1	8183944	2594	57.95	9.58	12	1.23	547.00	3310.00	65300	20231127	-51.45	28700	20231124	10.45	35400	-10.45	20240108	30700	3.26	20240104	65300	-51.45	20231127	28700	10.45	20231124	0.28	N	402490	500	40 억		44254	N	N	0	N	00	N
70	20240109	161200	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33000	-2050	5	-5.85	26013376850	777228	30.11	34250	34400	32700	45550	24550	35050	33470.66	0.60	0	-4733	38250	36650	33800	32200	29350	37450	33000	41	10500	500	24530	50	1	8183944	2701	60.33	9.97	12	9.50	547.00	3310.00	65300	20231127	-49.46	28700	20231124	14.98	35400	-6.78	20240108	30700	7.49	20240104	65300	-49.46	20231127	28700	14.98	20231124	0.25	N	402490	500	40 억		49160	N	N	0	N	00	N
71	20240109	151203	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32800	-2250	5	-6.42	24955816300	745161	28.87	34250	34400	32700	45550	24550	35050	33488.92	0.60	0	-4402	38250	36650	33800	32200	29350	37450	33000	41	10500	500	24530	50	1	8183944	2684	59.96	9.91	12	9.11	547.00	3310.00	65300	20231127	-49.77	28700	20231124	14.29	35400	-7.34	20240108	30700	6.84	20240104	65300	-49.77	20231127	28700	14.29	20231124	0.25	N	402490	500	40 억		49160	N	N	0	N	00	N
72	20240109	141202	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33100	-1950	5	-5.56	22874858050	681924	26.42	34250	34400	32700	45550	24550	35050	33542.91	0.60	0	-2435	38250	36650	33800	32200	29350	37450	33000	41	10500	500	24530	50	1	8183944	2709	60.51	10.00	12	8.33	547.00	3310.00	65300	20231127	-49.31	28700	20231124	15.33	35400	-6.50	20240108	30700	7.82	20240104	65300	-49.31	20231127	28700	15.33	20231124	0.25	N	402490	500	40 억		49160	N	N	0	N	00	N
73	20240109	131201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33100	-1950	5	-5.56	21444144950	638701	24.74	34250	34400	32700	45550	24550	35050	33572.87	0.60	0	4023	38250	36650	33800	32200	29350	37450	33000	41	10500	500	24530	50	1	8183944	2709	60.51	10.00	12	7.80	547.00	3310.00	65300	20231127	-49.31	28700	20231124	15.33	35400	-6.50	20240108	30700	7.82	20240104	65300	-49.31	20231127	28700	15.33	20231124	0.25	N	402490	500	40 억		49160	N	N	0	N	00	N
74	20240109	121211	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33000	-2050	5	-5.85	19228179400	571499	22.14	34250	34400	32900	45550	24550	35050	33643.31	0.60	0	7441	38250	36650	33800	32200	29350	37450	33000	41	10500	500	24530	50	1	8183944	2701	60.33	9.97	12	6.98	547.00	3310.00	65300	20231127	-49.46	28700	20231124	14.98	35400	-6.78	20240108	30700	7.49	20240104	65300	-49.46	20231127	28700	14.98	20231124	0.25	N	402490	500	40 억		49160	N	N	0	N	00	N
75	20240109	111205	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33400	-1650	5	-4.71	16325004400	483906	18.75	34250	34400	33150	45550	24550	35050	33733.84	0.60	0	7909	38250	36650	33800	32200	29350	37450	33000	41	10500	500	24530	50	1	8183944	2733	61.06	10.09	12	5.91	547.00	3310.00	65300	20231127	-48.85	28700	20231124	16.38	35400	-5.65	20240108	30700	8.79	20240104	65300	-48.85	20231127	28700	16.38	20231124	0.25	N	402490	500	40 억		49160	N	N	0	N	00	N
76	20240109	101202	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33300	-1750	5	-4.99	14273422400	422455	16.37	34250	34400	33150	45550	24550	35050	33784.58	0.60	0	8339	38250	36650	33800	32200	29350	37450	33000	41	10500	500	24530	50	1	8183944	2725	60.88	10.06	12	5.16	547.00	3310.00	65300	20231127	-49.00	28700	20231124	16.03	35400	-5.93	20240108	30700	8.47	20240104	65300	-49.00	20231127	28700	16.03	20231124	0.25	N	402490	500	40 억		49160	N	N	0	N	00	N
77	20240109	091202	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33850	-1200	5	-3.42	6101297350	179100	6.94	34250	34400	33700	45550	24550	35050	34062.26	0.60	0	14406	38250	36650	33800	32200	29350	37450	33000	41	10500	500	24530	50	1	8183944	2770	61.88	10.23	12	2.19	547.00	3310.00	65300	20231127	-48.16	28700	20231124	17.94	35400	-4.38	20240108	30700	10.26	20240104	65300	-48.16	20231127	28700	17.94	20231124	0.25	N	402490	500	40 억		49160	N	N	0	N	00	N
78	20240108	161159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	35050	3750	2	11.98	85241798200	2517308	1145.90	31150	35400	30950	40650	21950	31300	33856.55	0.31	0	21120	32566	31932	31516	30882	30466	31725	30675	41	9350	500	21910	50	1	8183944	2868	64.08	10.59	12	30.76	547.00	3310.00	65300	20231127	-46.32	28700	20231124	22.13	35400	-0.99	20240108	30700	14.17	20240104	65300	-46.32	20231127	28700	22.13	20231124	0.29	N	402490	500	40 억		25396	N	N	0	N	00	N
79	20240108	151201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	34100	2800	2	8.95	77071366350	2281821	1038.71	31150	35400	30950	40650	21950	31300	33776.26	0.31	0	17448	32566	31932	31516	30882	30466	31725	30675	41	9350	500	21910	50	1	8183944	2791	62.34	10.30	12	27.88	547.00	3310.00	65300	20231127	-47.78	28700	20231124	18.82	35400	-3.67	20240108	30700	11.07	20240104	65300	-47.78	20231127	28700	18.82	20231124	0.29	N	402490	500	40 억		25396	N	N	0	N	00	N
80	20240108	141201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	1550	2	4.95	18801250150	580787	264.38	31150	33750	30950	40650	21950	31300	32372.03	0.31	0	15948	32566	31932	31516	30882	30466	31725	30675	41	9350	500	21910	50	1	8183944	2688	60.05	9.92	12	7.10	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	33900	-3.10	20240102	30700	7.00	20240104	65300	-49.69	20231127	28700	14.46	20231124	0.29	N	402490	500	40 억		25396	N	N	0	N	00	N
81	20240108	131200	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32300	1000	2	3.19	11340142750	354004	161.15	31150	33000	30950	40650	21950	31300	32033.95	0.31	0	16300	32566	31932	31516	30882	30466	31725	30675	41	9350	500	21910	50	1	8183944	2643	59.05	9.76	12	4.33	547.00	3310.00	65300	20231127	-50.54	28700	20231124	12.54	33900	-4.72	20240102	30700	5.21	20240104	65300	-50.54	20231127	28700	12.54	20231124	0.29	N	402490	500	40 억		25396	N	N	0	N	00	N
82	20240108	121201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31750	450	2	1.44	5197550750	164643	74.95	31150	32050	30950	40650	21950	31300	31568.62	0.31	0	6366	32566	31932	31516	30882	30466	31725	30675	41	9350	500	21910	50	1	8183944	2598	58.04	9.59	12	2.01	547.00	3310.00	65300	20231127	-51.38	28700	20231124	10.63	33900	-6.34	20240102	30700	3.42	20240104	65300	-51.38	20231127	28700	10.63	20231124	0.29	N	402490	500	40 억		25396	N	N	0	N	00	N
83	20240108	111202	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31700	400	2	1.28	4332954200	137269	62.49	31150	32050	30950	40650	21950	31300	31565.44	0.31	0	3342	32566	31932	31516	30882	30466	31725	30675	41	9350	500	21910	50	1	8183944	2594	57.95	9.58	12	1.68	547.00	3310.00	65300	20231127	-51.45	28700	20231124	10.45	33900	-6.49	20240102	30700	3.26	20240104	65300	-51.45	20231127	28700	10.45	20231124	0.29	N	402490	500	40 억		25396	N	N	0	N	00	N
84	20240108	101201	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31700	400	2	1.28	3173814050	100822	45.90	31150	32050	30950	40650	21950	31300	31479.39	0.31	0	4225	32566	31932	31516	30882	30466	31725	30675	41	9350	500	21910	50	1	8183944	2594	57.95	9.58	12	1.23	547.00	3310.00	65300	20231127	-51.45	28700	20231124	10.45	33900	-6.49	20240102	30700	3.26	20240104	65300	-51.45	20231127	28700	10.45	20231124	0.29	N	402490	500	40 억		25396	N	N	0	N	00	N
85	20240108	091158	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31500	200	2	0.64	691296800	21977	10.00	31150	31650	31150	40650	21950	31300	31455.51	0.31	0	5704	32566	31932	31516	30882	30466	31725	30675	41	9350	500	21910	50	1	8183944	2578	57.59	9.52	12	0.27	547.00	3310.00	65300	20231127	-51.76	28700	20231124	9.76	33900	-7.08	20240102	30700	2.61	20240104	65300	-51.76	20231127	28700	9.76	20231124	0.29	N	402490	500	40 억		25396	N	N	0	N	00	N
86	20240105	161159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31300	-500	5	-1.57	6590981850	209045	50.09	32000	32150	31100	41300	22300	31800	31529.54	0.34	0	-2705	33466	32632	31666	30832	29866	33050	31250	41	9500	500	22260	50	1	8183944	2562	57.22	9.46	12	2.55	547.00	3310.00	65300	20231127	-52.07	28700	20231124	9.06	33900	-7.67	20240102	30700	1.95	20240104	65300	-52.07	20231127	28700	9.06	20231124	0.26	N	402490	500	40 억		28102	N	N	0	N	00	N
87	20240105	151200	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31200	-600	5	-1.89	6073168400	192470	46.12	32000	32150	31100	41300	22300	31800	31553.54	0.34	0	-2265	33466	32632	31666	30832	29866	33050	31250	41	9500	500	22260	50	1	8183944	2553	57.04	9.43	12	2.35	547.00	3310.00	65300	20231127	-52.22	28700	20231124	8.71	33900	-7.96	20240102	30700	1.63	20240104	65300	-52.22	20231127	28700	8.71	20231124	0.26	N	402490	500	40 억		28102	N	N	0	N	00	N
88	20240105	141156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31400	-400	5	-1.26	4930690300	155948	37.37	32000	32150	31350	41300	22300	31800	31617.25	0.34	0	-2108	33466	32632	31666	30832	29866	33050	31250	41	9500	500	22260	50	1	8183944	2570	57.40	9.49	12	1.91	547.00	3310.00	65300	20231127	-51.91	28700	20231124	9.41	33900	-7.37	20240102	30700	2.28	20240104	65300	-51.91	20231127	28700	9.41	20231124	0.26	N	402490	500	40 억		28102	N	N	0	N	00	N
89	20240105	131158	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31600	-200	5	-0.63	3979536250	125727	30.13	32000	32150	31500	41300	22300	31800	31651.92	0.34	0	-2108	33466	32632	31666	30832	29866	33050	31250	41	9500	500	22260	50	1	8183944	2586	57.77	9.55	12	1.54	547.00	3310.00	65300	20231127	-51.61	28700	20231124	10.10	33900	-6.78	20240102	30700	2.93	20240104	65300	-51.61	20231127	28700	10.10	20231124	0.26	N	402490	500	40 억		28102	N	N	0	N	00	N
90	20240105	121159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31550	-250	5	-0.79	3578302550	113019	27.08	32000	32150	31500	41300	22300	31800	31660.78	0.34	0	-2108	33466	32632	31666	30832	29866	33050	31250	41	9500	500	22260	50	1	8183944	2582	57.68	9.53	12	1.38	547.00	3310.00	65300	20231127	-51.68	28700	20231124	9.93	33900	-6.93	20240102	30700	2.77	20240104	65300	-51.68	20231127	28700	9.93	20231124	0.26	N	402490	500	40 억		28102	N	N	0	N	00	N
91	20240105	111156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31650	-150	5	-0.47	3134331550	98963	23.71	32000	32150	31500	41300	22300	31800	31671.44	0.34	0	-2108	33466	32632	31666	30832	29866	33050	31250	41	9500	500	22260	50	1	8183944	2590	57.86	9.56	12	1.21	547.00	3310.00	65300	20231127	-51.53	28700	20231124	10.28	33900	-6.64	20240102	30700	3.09	20240104	65300	-51.53	20231127	28700	10.28	20231124	0.26	N	402490	500	40 억		28102	N	N	0	N	00	N
92	20240105	101159	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31550	-250	5	-0.79	2464802650	77811	18.65	32000	32150	31500	41300	22300	31800	31676.41	0.34	0	-2108	33466	32632	31666	30832	29866	33050	31250	41	9500	500	22260	50	1	8183944	2582	57.68	9.53	12	0.95	547.00	3310.00	65300	20231127	-51.68	28700	20231124	9.93	33900	-6.93	20240102	30700	2.77	20240104	65300	-51.68	20231127	28700	9.93	20231124	0.26	N	402490	500	40 억		28102	N	N	0	N	00	N
93	20240105	091156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31650	-150	5	-0.47	897903600	28274	6.78	32000	32150	31500	41300	22300	31800	31756.86	0.34	0	-3424	33466	32632	31666	30832	29866	33050	31250	41	9500	500	22260	50	1	8183944	2590	57.86	9.56	12	0.35	547.00	3310.00	65300	20231127	-51.53	28700	20231124	10.28	33900	-6.64	20240102	30700	3.09	20240104	65300	-51.53	20231127	28700	10.28	20231124	0.26	N	402490	500	40 억		28102	N	N	0	N	00	N
94	20240104	161153	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31800	250	2	0.79	12981301900	408968	104.02	30900	32500	30700	41000	22100	31550	31741.65	0.30	0	3304	33583	32566	32033	31016	30483	32300	30750	41	9450	500	22080	50	1	8183944	2602	58.14	9.61	12	5.00	547.00	3310.00	65300	20231127	-51.30	28700	20231124	10.80	33900	-6.19	20240102	30700	3.58	20240104	65300	-51.30	20231127	28700	10.80	20231124	0.23	N	402490	500	40 억		24474	N	N	0	N	00	N
95	20240104	151156	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	300	2	0.95	12588530600	396589	100.87	30900	32500	30700	41000	22100	31550	31742.13	0.30	0	4125	33583	32566	32033	31016	30483	32300	30750	41	9450	500	22080	50	1	8183944	2607	58.23	9.62	12	4.85	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	33900	-6.05	20240102	30700	3.75	20240104	65300	-51.23	20231127	28700	10.98	20231124	0.23	N	402490	500	40 억		24474	N	N	0	N	00	N
96	20240104	141155	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32000	450	2	1.43	10825115600	341144	86.77	30900	32500	30700	41000	22100	31550	31731.94	0.30	0	4046	33583	32566	32033	31016	30483	32300	30750	41	9450	500	22080	50	1	8183944	2619	58.50	9.67	12	4.17	547.00	3310.00	65300	20231127	-51.00	28700	20231124	11.50	33900	-5.60	20240102	30700	4.23	20240104	65300	-51.00	20231127	28700	11.50	20231124	0.23	N	402490	500	40 억		24474	N	N	0	N	00	N
97	20240104	131155	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31400	-150	5	-0.48	7931155350	249855	63.55	30900	32500	30700	41000	22100	31550	31743.22	0.30	0	1708	33583	32566	32033	31016	30483	32300	30750	41	9450	500	22080	50	1	8183944	2570	57.40	9.49	12	3.05	547.00	3310.00	65300	20231127	-51.91	28700	20231124	9.41	33900	-7.37	20240102	30700	2.28	20240104	65300	-51.91	20231127	28700	9.41	20231124	0.23	N	402490	500	40 억		24474	N	N	0	N	00	N
98	20240104	121151	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31450	-100	5	-0.32	7076610150	222634	56.62	30900	32500	30700	41000	22100	31550	31786.11	0.30	0	3238	33583	32566	32033	31016	30483	32300	30750	41	9450	500	22080	50	1	8183944	2574	57.50	9.50	12	2.72	547.00	3310.00	65300	20231127	-51.84	28700	20231124	9.58	33900	-7.23	20240102	30700	2.44	20240104	65300	-51.84	20231127	28700	9.58	20231124	0.23	N	402490	500	40 억		24474	N	N	0	N	00	N
99	20240104	111152	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31400	-150	5	-0.48	6293191650	197698	50.28	30900	32500	30700	41000	22100	31550	31832.70	0.30	0	3664	33583	32566	32033	31016	30483	32300	30750	41	9450	500	22080	50	1	8183944	2570	57.40	9.49	12	2.42	547.00	3310.00	65300	20231127	-51.91	28700	20231124	9.41	33900	-7.37	20240102	30700	2.28	20240104	65300	-51.91	20231127	28700	9.41	20231124	0.23	N	402490	500	40 억		24474	N	N	0	N	00	N
100	20240104	101150	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31650	100	2	0.32	4957212950	155369	39.52	30900	32500	30700	41000	22100	31550	31906.63	0.30	0	5499	33583	32566	32033	31016	30483	32300	30750	41	9450	500	22080	50	1	8183944	2590	57.86	9.56	12	1.90	547.00	3310.00	65300	20231127	-51.53	28700	20231124	10.28	33900	-6.64	20240102	30700	3.09	20240104	65300	-51.53	20231127	28700	10.28	20231124	0.23	N	402490	500	40 억		24474	N	N	0	N	00	N
101	20240104	091155	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32300	750	2	2.38	2309163050	72736	18.50	30900	32500	30700	41000	22100	31550	31747.86	0.30	0	8134	33583	32566	32033	31016	30483	32300	30750	41	9450	500	22080	50	1	8183944	2643	59.05	9.76	12	0.89	547.00	3310.00	65300	20231127	-50.54	28700	20231124	12.54	33900	-4.72	20240102	30700	5.21	20240104	65300	-50.54	20231127	28700	12.54	20231124	0.23	N	402490	500	40 억		24474	N	N	0	N	00	N
102	20240103	161151	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31550	-1800	5	-5.40	12149631900	379912	108.35	32750	33050	31500	43350	23350	33350	31976.55	0.46	0	-13598	34850	34100	33150	32400	31450	34475	32775	41	10000	500	23340	50	1	8183944	2582	57.68	9.53	12	4.64	547.00	3310.00	65300	20231127	-51.68	28700	20231124	9.93	33900	-6.93	20240102	31500	0.16	20240103	65300	-51.68	20231127	28700	9.93	20231124	0.18	N	402490	500	40 억		37971	N	N	0	N	00	N
103	20240103	151148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31600	-1750	5	-5.25	11330389750	354003	100.96	32750	33050	31500	43350	23350	33350	32000.73	0.46	0	-13630	34850	34100	33150	32400	31450	34475	32775	41	10000	500	23340	50	1	8183944	2586	57.77	9.55	12	4.33	547.00	3310.00	65300	20231127	-51.61	28700	20231124	10.10	33900	-6.78	20240102	31500	0.32	20240103	65300	-51.61	20231127	28700	10.10	20231124	0.18	N	402490	500	40 억		37971	N	N	0	N	00	N
104	20240103	141147	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31650	-1700	5	-5.10	9925385450	309571	88.29	32750	33050	31500	43350	23350	33350	32055.44	0.46	0	-13283	34850	34100	33150	32400	31450	34475	32775	41	10000	500	23340	50	1	8183944	2590	57.86	9.56	12	3.78	547.00	3310.00	65300	20231127	-51.53	28700	20231124	10.28	33900	-6.64	20240102	31500	0.48	20240103	65300	-51.53	20231127	28700	10.28	20231124	0.18	N	402490	500	40 억		37971	N	N	0	N	00	N
105	20240103	131148	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31750	-1600	5	-4.80	8626416050	268524	76.58	32750	33050	31700	43350	23350	33350	32118.39	0.46	0	-13338	34850	34100	33150	32400	31450	34475	32775	41	10000	500	23340	50	1	8183944	2598	58.04	9.59	12	3.28	547.00	3310.00	65300	20231127	-51.38	28700	20231124	10.63	33900	-6.34	20240102	31700	0.16	20240103	65300	-51.38	20231127	28700	10.63	20231124	0.18	N	402490	500	40 억		37971	N	N	0	N	00	N
106	20240103	121152	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	-1500	5	-4.50	7712801100	239765	68.38	32750	33050	31700	43350	23350	33350	32160.69	0.46	0	-13336	34850	34100	33150	32400	31450	34475	32775	41	10000	500	23340	50	1	8183944	2607	58.23	9.62	12	2.93	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	33900	-6.05	20240102	31700	0.47	20240103	65300	-51.23	20231127	28700	10.98	20231124	0.18	N	402490	500	40 억		37971	N	N	0	N	00	N
107	20240103	111147	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31850	-1500	5	-4.50	7044358250	218761	62.39	32750	33050	31700	43350	23350	33350	32193.19	0.46	0	-13213	34850	34100	33150	32400	31450	34475	32775	41	10000	500	23340	50	1	8183944	2607	58.23	9.62	12	2.67	547.00	3310.00	65300	20231127	-51.23	28700	20231124	10.98	33900	-6.05	20240102	31700	0.47	20240103	65300	-51.23	20231127	28700	10.98	20231124	0.18	N	402490	500	40 억		37971	N	N	0	N	00	N
108	20240103	101147	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	31950	-1400	5	-4.20	5395643700	166888	47.60	32750	33050	31800	43350	23350	33350	32321.63	0.46	0	-9966	34850	34100	33150	32400	31450	34475	32775	41	10000	500	23340	50	1	8183944	2615	58.41	9.65	12	2.04	547.00	3310.00	65300	20231127	-51.07	28700	20231124	11.32	33900	-5.75	20240102	31800	0.47	20240103	65300	-51.07	20231127	28700	11.32	20231124	0.18	N	402490	500	40 억		37971	N	N	0	N	00	N
109	20240103	091147	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32250	-1100	5	-3.30	2114232650	64951	18.52	32750	33050	32200	43350	23350	33350	32532.21	0.46	0	-3829	34850	34100	33150	32400	31450	34475	32775	41	10000	500	23340	50	1	8183944	2639	58.96	9.74	12	0.79	547.00	3310.00	65300	20231127	-50.61	28700	20231124	12.37	33900	-4.87	20240102	32200	0.16	20240103	65300	-50.61	20231127	28700	12.37	20231124	0.18	N	402490	500	40 억		37971	N	N	0	N	00	N
110	20240102	161145	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33350	500	2	1.52	11299388200	340865	11.70	32500	33900	32200	42700	23000	32850	33149.94	0.31	0	12589	38183	35516	34033	31366	29883	34775	30625	41	9850	500	22990	50	1	8183944	2729	60.97	10.08	12	4.17	547.00	3310.00	65300	20231127	-48.93	28700	20231124	16.20	33900	-1.62	20240102	32200	3.57	20240102	65300	-48.93	20231127	28700	16.20	20231124	0.13	N	402490	500	40 억		25044	N	N	0	N	00	N
111	20240102	151143	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33200	350	2	1.07	10758852050	324634	11.14	32500	33900	32200	42700	23000	32850	33142.83	0.31	0	13499	38183	35516	34033	31366	29883	34775	30625	41	9850	500	22990	50	1	8183944	2717	60.69	10.03	12	3.97	547.00	3310.00	65300	20231127	-49.16	28700	20231124	15.68	33900	-2.06	20240102	32200	3.11	20240102	65300	-49.16	20231127	28700	15.68	20231124	0.13	N	402490	500	40 억		25044	N	N	0	N	00	N
112	20240102	141144	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33050	200	2	0.61	9588845200	289388	9.93	32500	33900	32200	42700	23000	32850	33136.39	0.31	0	15083	38183	35516	34033	31366	29883	34775	30625	41	9850	500	22990	50	1	8183944	2705	60.42	9.98	12	3.54	547.00	3310.00	65300	20231127	-49.39	28700	20231124	15.16	33900	-2.51	20240102	32200	2.64	20240102	65300	-49.39	20231127	28700	15.16	20231124	0.13	N	402490	500	40 억		25044	N	N	0	N	00	N
113	20240102	131138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33250	400	2	1.22	8165006950	246355	8.46	32500	33900	32200	42700	23000	32850	33145.04	0.31	0	15439	38183	35516	34033	31366	29883	34775	30625	41	9850	500	22990	50	1	8183944	2721	60.79	10.05	12	3.01	547.00	3310.00	65300	20231127	-49.08	28700	20231124	15.85	33900	-1.92	20240102	32200	3.26	20240102	65300	-49.08	20231127	28700	15.85	20231124	0.13	N	402490	500	40 억		25044	N	N	0	N	00	N
114	20240102	121138	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33400	550	2	1.67	6982164850	211004	7.24	32500	33900	32200	42700	23000	32850	33091.91	0.31	0	12010	38183	35516	34033	31366	29883	34775	30625	41	9850	500	22990	50	1	8183944	2733	61.06	10.09	12	2.58	547.00	3310.00	65300	20231127	-48.85	28700	20231124	16.38	33900	-1.47	20240102	32200	3.73	20240102	65300	-48.85	20231127	28700	16.38	20231124	0.13	N	402490	500	40 억		25044	N	N	0	N	00	N
115	20240102	111137	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	33350	500	2	1.52	6195168350	187356	6.43	32500	33900	32200	42700	23000	32850	33068.03	0.31	0	10386	38183	35516	34033	31366	29883	34775	30625	41	9850	500	22990	50	1	8183944	2729	60.97	10.08	12	2.29	547.00	3310.00	65300	20231127	-48.93	28700	20231124	16.20	33900	-1.62	20240102	32200	3.57	20240102	65300	-48.93	20231127	28700	16.20	20231124	0.13	N	402490	500	40 억		25044	N	N	0	N	00	N
116	20240102	101128	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32900	50	2	0.15	1926078150	58973	2.02	32500	33100	32200	42700	23000	32850	32655.42	0.31	0	4109	38183	35516	34033	31366	29883	34775	30625	41	9850	500	22990	50	1	8183944	2693	60.15	9.94	12	0.72	547.00	3310.00	65300	20231127	-49.62	28700	20231124	14.63	33100	-0.60	20240102	32200	2.17	20240102	65300	-49.62	20231127	28700	14.63	20231124	0.13	N	402490	500	40 억		25044	N	N	0	N	00	N
117	20240102	091112	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	32850	0	3	0.00	0	0	0.00	0	0	0	42700	23000	32850	0.00	0.31	0	0	38183	35516	34033	31366	29883	34775	30625	41	9850	500	22990	50	1	8183944	2688	60.05	9.92	12	0.00	547.00	3310.00	65300	20231127	-49.69	28700	20231124	14.46	0	0.00	0	0	0.00	0	65300	-49.69	20231127	28700	14.46	20231124	0.13	N	402490	500	40 억		25044	N	N	0	N	00	N