KissMeData/025440/price/prices-20240201.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	20240229	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-20	5	-1.00	105569818	53344	349.66	2010	2050	1935	2610	1410	2010	1979.04	29.78	0	-195	2019	2014	2005	2000	1991	2017	2003	770	600	2500	1400	1	1	30781224	613	-10.76	0.91	12	0.17	-185.00	2195.00	3720	20230511	-46.51	1915	20231026	3.92	2250	-11.56	20240102	1935	2.84	20240229	3720	-46.51	20230511	586	239.59	20230411	0.00	N	025440	2500	769 억		9167169	N	N	0	N	00	N
3	20240229	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-5	5	-0.25	89167072	45107	295.67	2010	2050	1935	2610	1410	2010	1976.79	29.78	0	1111	2019	2014	2005	2000	1991	2017	2003	770	600	2500	1400	5	1	30781224	617	-10.84	0.91	12	0.15	-185.00	2195.00	3720	20230511	-46.10	1915	20231026	4.70	2250	-10.89	20240102	1935	3.62	20240229	3720	-46.10	20230511	586	242.15	20230411	0.00	N	025440	2500	769 억		9167169	N	N	0	N	00	N
4	20240229	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	10	2	0.50	84221541	42634	279.46	2010	2050	1935	2610	1410	2010	1975.45	29.78	0	-382	2019	2014	2005	2000	1991	2017	2003	770	600	2500	1400	5	1	30781224	622	-10.92	0.92	12	0.14	-185.00	2195.00	3720	20230511	-45.70	1915	20231026	5.48	2250	-10.22	20240102	1935	4.39	20240229	3720	-45.70	20230511	586	244.71	20230411	0.00	N	025440	2500	769 억		9167169	N	N	0	N	00	N
5	20240229	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	10	2	0.50	80075151	40590	266.06	2010	2040	1935	2610	1410	2010	1972.78	29.78	0	215	2019	2014	2005	2000	1991	2017	2003	770	600	2500	1400	5	1	30781224	622	-10.92	0.92	12	0.13	-185.00	2195.00	3720	20230511	-45.70	1915	20231026	5.48	2250	-10.22	20240102	1935	4.39	20240229	3720	-45.70	20230511	586	244.71	20230411	0.00	N	025440	2500	769 억		9167169	N	N	0	N	00	N
6	20240229	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	-12	5	-0.60	67463115	34290	224.76	2010	2010	1935	2610	1410	2010	1967.43	29.78	0	-397	2019	2014	2005	2000	1991	2017	2003	770	600	2500	1400	1	1	30781224	615	-10.80	0.91	12	0.11	-185.00	2195.00	3720	20230511	-46.29	1915	20231026	4.33	2250	-11.20	20240102	1935	3.26	20240229	3720	-46.29	20230511	586	240.96	20230411	0.00	N	025440	2500	769 억		9167169	N	N	0	N	00	N
7	20240229	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1984	-26	5	-1.29	52667523	26852	176.01	2010	2010	1935	2610	1410	2010	1961.40	29.78	0	690	2019	2014	2005	2000	1991	2017	2003	770	600	2500	1400	1	1	30781224	611	-10.72	0.90	12	0.09	-185.00	2195.00	3720	20230511	-46.67	1915	20231026	3.60	2250	-11.82	20240102	1935	2.53	20240229	3720	-46.67	20230511	586	238.57	20230411	0.00	N	025440	2500	769 억		9167169	N	N	0	N	00	N
8	20240229	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1981	-29	5	-1.44	42123738	21536	141.16	2010	2010	1935	2610	1410	2010	1955.97	29.78	0	1202	2019	2014	2005	2000	1991	2017	2003	770	600	2500	1400	1	1	30781224	610	-10.71	0.90	12	0.07	-185.00	2195.00	3720	20230511	-46.75	1915	20231026	3.45	2250	-11.96	20240102	1935	2.38	20240229	3720	-46.75	20230511	586	238.05	20230411	0.00	N	025440	2500	769 억		9167169	N	N	0	N	00	N
9	20240229	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1952	-58	5	-2.89	6166358	3135	20.55	2010	2010	1950	2610	1410	2010	1966.94	29.78	0	-10	2019	2014	2005	2000	1991	2017	2003	770	600	2500	1400	1	1	30781224	601	-10.55	0.89	12	0.01	-185.00	2195.00	3720	20230511	-47.53	1915	20231026	1.93	2250	-13.24	20240102	1950	0.10	20240229	3720	-47.53	20230511	586	233.11	20230411	0.00	N	025440	2500	769 억		9167169	N	N	0	N	00	N
10	20240228	160324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	15	2	0.75	30315263	15156	81.36	1996	2010	1996	2590	1397	1995	2000.22	29.78	0	285	2065	2030	2005	1970	1945	2017	1957	770	595	2500	1390	5	1	30781224	619	-10.86	0.92	12	0.05	-185.00	2195.00	3720	20230511	-45.97	1915	20231026	4.96	2250	-10.67	20240102	1950	3.08	20240226	3720	-45.97	20230511	586	243.00	20230411	0.00	N	025440	2500	769 억		9166884	N	N	0	N	00	N
11	20240228	150326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	3	2	0.15	29440148	14719	79.02	1996	2010	1996	2590	1397	1995	2000.15	29.78	0	210	2065	2030	2005	1970	1945	2017	1957	770	595	2500	1390	1	1	30781224	615	-10.80	0.91	12	0.05	-185.00	2195.00	3720	20230511	-46.29	1915	20231026	4.33	2250	-11.20	20240102	1950	2.46	20240226	3720	-46.29	20230511	586	240.96	20230411	0.00	N	025440	2500	769 억		9166884	N	N	0	N	00	N
12	20240228	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	5	2	0.25	22473087	11235	60.31	1996	2010	1996	2590	1397	1995	2000.27	29.78	0	52	2065	2030	2005	1970	1945	2017	1957	770	595	2500	1390	5	1	30781224	616	-10.81	0.91	12	0.04	-185.00	2195.00	3720	20230511	-46.24	1915	20231026	4.44	2250	-11.11	20240102	1950	2.56	20240226	3720	-46.24	20230511	586	241.30	20230411	0.00	N	025440	2500	769 억		9166884	N	N	0	N	00	N
13	20240228	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	5	2	0.25	22029088	11013	59.12	1996	2010	1996	2590	1397	1995	2000.28	29.78	0	43	2065	2030	2005	1970	1945	2017	1957	770	595	2500	1390	5	1	30781224	616	-10.81	0.91	12	0.04	-185.00	2195.00	3720	20230511	-46.24	1915	20231026	4.44	2250	-11.11	20240102	1950	2.56	20240226	3720	-46.24	20230511	586	241.30	20230411	0.00	N	025440	2500	769 억		9166884	N	N	0	N	00	N
14	20240228	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	5	2	0.25	14889848	7442	39.95	1996	2010	1996	2590	1397	1995	2000.79	29.78	0	33	2065	2030	2005	1970	1945	2017	1957	770	595	2500	1390	5	1	30781224	616	-10.81	0.91	12	0.02	-185.00	2195.00	3720	20230511	-46.24	1915	20231026	4.44	2250	-11.11	20240102	1950	2.56	20240226	3720	-46.24	20230511	586	241.30	20230411	0.00	N	025440	2500	769 억		9166884	N	N	0	N	00	N
15	20240228	110330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	4	2	0.20	13923848	6959	37.36	1996	2010	1996	2590	1397	1995	2000.84	29.78	0	-92	2065	2030	2005	1970	1945	2017	1957	770	595	2500	1390	1	1	30781224	615	-10.81	0.91	12	0.02	-185.00	2195.00	3720	20230511	-46.26	1915	20231026	4.39	2250	-11.16	20240102	1950	2.51	20240226	3720	-46.26	20230511	586	241.13	20230411	0.00	N	025440	2500	769 억		9166884	N	N	0	N	00	N
16	20240228	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	15	2	0.75	6578387	3287	17.65	1996	2010	1996	2590	1397	1995	2001.33	29.78	0	-128	2065	2030	2005	1970	1945	2017	1957	770	595	2500	1390	5	1	30781224	619	-10.86	0.92	12	0.01	-185.00	2195.00	3720	20230511	-45.97	1915	20231026	4.96	2250	-10.67	20240102	1950	3.08	20240226	3720	-45.97	20230511	586	243.00	20230411	0.00	N	025440	2500	769 억		9166884	N	N	0	N	00	N
17	20240228	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	1	2	0.05	1057880	530	2.85	1996	1996	1996	2590	1397	1995	1996.00	29.78	0	-191	2065	2030	2005	1970	1945	2017	1957	770	595	2500	1390	1	1	30781224	614	-10.79	0.91	12	0.00	-185.00	2195.00	3720	20230511	-46.34	1915	20231026	4.23	2250	-11.29	20240102	1950	2.36	20240226	3720	-46.34	20230511	586	240.61	20230411	0.00	N	025440	2500	769 억		9166884	N	N	0	N	00	N
18	20240227	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-25	5	-1.24	37326864	18577	37.74	2025	2040	1980	2625	1415	2020	2009.43	29.79	0	-1458	2113	2066	2008	1961	1903	2037	1932	770	605	2500	1410	1	1	30781224	614	-10.78	0.91	12	0.06	-185.00	2195.00	3720	20230511	-46.37	1915	20231026	4.18	2250	-11.33	20240102	1950	2.31	20240226	3720	-46.37	20230511	586	240.44	20230411	0.00	N	025440	2500	769 억		9168258	N	N	0	N	00	N
19	20240227	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-30	5	-1.49	35886601	17855	36.27	2025	2040	1980	2625	1415	2020	2009.89	29.79	0	-1248	2113	2066	2008	1961	1903	2037	1932	770	605	2500	1410	1	1	30781224	613	-10.76	0.91	12	0.06	-185.00	2195.00	3720	20230511	-46.51	1915	20231026	3.92	2250	-11.56	20240102	1950	2.05	20240226	3720	-46.51	20230511	586	239.59	20230411	0.00	N	025440	2500	769 억		9168258	N	N	0	N	00	N
20	20240227	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1993	-27	5	-1.34	32453478	16131	32.77	2025	2040	1980	2625	1415	2020	2011.87	29.79	0	-870	2113	2066	2008	1961	1903	2037	1932	770	605	2500	1410	1	1	30781224	613	-10.77	0.91	12	0.05	-185.00	2195.00	3720	20230511	-46.42	1915	20231026	4.07	2250	-11.42	20240102	1950	2.21	20240226	3720	-46.42	20230511	586	240.10	20230411	0.00	N	025440	2500	769 억		9168258	N	N	0	N	00	N
21	20240227	130321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-25	5	-1.24	24963053	12365	25.12	2025	2040	1994	2625	1415	2020	2018.85	29.79	0	-583	2113	2066	2008	1961	1903	2037	1932	770	605	2500	1410	1	1	30781224	614	-10.78	0.91	12	0.04	-185.00	2195.00	3720	20230511	-46.37	1915	20231026	4.18	2250	-11.33	20240102	1950	2.31	20240226	3720	-46.37	20230511	586	240.44	20230411	0.00	N	025440	2500	769 억		9168258	N	N	0	N	00	N
22	20240227	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	0	3	0.00	22354805	11060	22.47	2025	2040	2000	2625	1415	2020	2021.23	29.79	0	-504	2113	2066	2008	1961	1903	2037	1932	770	605	2500	1410	5	1	30781224	622	-10.92	0.92	12	0.04	-185.00	2195.00	3720	20230511	-45.70	1915	20231026	5.48	2250	-10.22	20240102	1950	3.59	20240226	3720	-45.70	20230511	586	244.71	20230411	0.00	N	025440	2500	769 억		9168258	N	N	0	N	00	N
23	20240227	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	5	2	0.25	21701530	10735	21.81	2025	2040	2000	2625	1415	2020	2021.57	29.79	0	-481	2113	2066	2008	1961	1903	2037	1932	770	605	2500	1410	5	1	30781224	623	-10.95	0.92	12	0.03	-185.00	2195.00	3720	20230511	-45.56	1915	20231026	5.74	2250	-10.00	20240102	1950	3.85	20240226	3720	-45.56	20230511	586	245.56	20230411	0.00	N	025440	2500	769 억		9168258	N	N	0	N	00	N
24	20240227	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	20	2	0.99	19003830	9393	19.08	2025	2040	2010	2625	1415	2020	2023.19	29.79	0	-679	2113	2066	2008	1961	1903	2037	1932	770	605	2500	1410	5	1	30781224	628	-11.03	0.93	12	0.03	-185.00	2195.00	3720	20230511	-45.16	1915	20231026	6.53	2250	-9.33	20240102	1950	4.62	20240226	3720	-45.16	20230511	586	248.12	20230411	0.00	N	025440	2500	769 억		9168258	N	N	0	N	00	N
25	20240227	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	5	2	0.25	42525	21	0.04	2025	2025	2025	2625	1415	2020	2025.00	29.79	0	-19	2113	2066	2008	1961	1903	2037	1932	770	605	2500	1410	5	1	30781224	623	-10.95	0.92	12	0.00	-185.00	2195.00	3720	20230511	-45.56	1915	20231026	5.74	2250	-10.00	20240102	1950	3.85	20240226	3720	-45.56	20230511	586	245.56	20230411	0.00	N	025440	2500	769 억		9168258	N	N	0	N	00	N
26	20240226	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-25	5	-1.22	98660590	49212	358.27	2055	2055	1950	2655	1435	2045	2004.80	29.77	0	4754	2105	2075	2060	2030	2015	2067	2022	770	610	2500	1430	5	1	30781224	622	-10.92	0.92	12	0.16	-185.00	2195.00	3720	20230511	-45.70	1915	20231026	5.48	2250	-10.22	20240102	1950	3.59	20240226	3720	-45.70	20230511	586	244.71	20230411	0.00	N	025440	2500	769 억		9163507	N	N	0	N	00	N
27	20240226	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-40	5	-1.96	97640580	48706	354.59	2055	2055	1950	2655	1435	2045	2004.69	29.77	0	5085	2105	2075	2060	2030	2015	2067	2022	770	610	2500	1430	5	1	30781224	617	-10.84	0.91	12	0.16	-185.00	2195.00	3720	20230511	-46.10	1915	20231026	4.70	2250	-10.89	20240102	1950	2.82	20240226	3720	-46.10	20230511	586	242.15	20230411	0.00	N	025440	2500	769 억		9163507	N	N	0	N	00	N
28	20240226	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-35	5	-1.71	78213840	39015	284.03	2055	2055	1950	2655	1435	2045	2004.71	29.77	0	5101	2105	2075	2060	2030	2015	2067	2022	770	610	2500	1430	5	1	30781224	619	-10.86	0.92	12	0.13	-185.00	2195.00	3720	20230511	-45.97	1915	20231026	4.96	2250	-10.67	20240102	1950	3.08	20240226	3720	-45.97	20230511	586	243.00	20230411	0.00	N	025440	2500	769 억		9163507	N	N	0	N	00	N
29	20240226	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-35	5	-1.71	77671140	38745	282.07	2055	2055	1950	2655	1435	2045	2004.68	29.77	0	5101	2105	2075	2060	2030	2015	2067	2022	770	610	2500	1430	5	1	30781224	619	-10.86	0.92	12	0.13	-185.00	2195.00	3720	20230511	-45.97	1915	20231026	4.96	2250	-10.67	20240102	1950	3.08	20240226	3720	-45.97	20230511	586	243.00	20230411	0.00	N	025440	2500	769 억		9163507	N	N	0	N	00	N
30	20240226	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-35	5	-1.71	76374880	38100	277.37	2055	2055	1950	2655	1435	2045	2004.59	29.77	0	5139	2105	2075	2060	2030	2015	2067	2022	770	610	2500	1430	5	1	30781224	619	-10.86	0.92	12	0.12	-185.00	2195.00	3720	20230511	-45.97	1915	20231026	4.96	2250	-10.67	20240102	1950	3.08	20240226	3720	-45.97	20230511	586	243.00	20230411	0.00	N	025440	2500	769 억		9163507	N	N	0	N	00	N
31	20240226	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-40	5	-1.96	71309128	35564	258.91	2055	2055	1950	2655	1435	2045	2005.09	29.77	0	5139	2105	2075	2060	2030	2015	2067	2022	770	610	2500	1430	5	1	30781224	617	-10.84	0.91	12	0.12	-185.00	2195.00	3720	20230511	-46.10	1915	20231026	4.70	2250	-10.89	20240102	1950	2.82	20240226	3720	-46.10	20230511	586	242.15	20230411	0.00	N	025440	2500	769 억		9163507	N	N	0	N	00	N
32	20240226	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-25	5	-1.22	66576132	33202	241.72	2055	2055	1950	2655	1435	2045	2005.18	29.77	0	4924	2105	2075	2060	2030	2015	2067	2022	770	610	2500	1430	5	1	30781224	622	-10.92	0.92	12	0.11	-185.00	2195.00	3720	20230511	-45.70	1915	20231026	5.48	2250	-10.22	20240102	1950	3.59	20240226	3720	-45.70	20230511	586	244.71	20230411	0.00	N	025440	2500	769 억		9163507	N	N	0	N	00	N
33	20240226	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-35	5	-1.71	12638869	6224	45.31	2055	2055	1950	2655	1435	2045	2030.67	29.77	0	445	2105	2075	2060	2030	2015	2067	2022	770	610	2500	1430	5	1	30781224	619	-10.86	0.92	12	0.02	-185.00	2195.00	3720	20230511	-45.97	1915	20231026	4.96	2250	-10.67	20240102	1950	3.08	20240226	3720	-45.97	20230511	586	243.00	20230411	0.00	N	025440	2500	769 억		9163507	N	N	0	N	00	N
34	20240223	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	-45	5	-2.15	28368550	13736	111.95	2060	2090	2045	2715	1465	2090	2065.44	29.77	0	-5	2150	2120	2085	2055	2020	2135	2070	770	625	2500	1460	5	1	30781224	629	-11.05	0.93	12	0.04	-185.00	2195.00	3720	20230511	-45.03	1915	20231026	6.79	2250	-9.11	20240102	1995	2.51	20240126	3720	-45.03	20230511	586	248.98	20230411	0.00	N	025440	2500	769 억		9163509	N	N	0	N	00	N
35	20240223	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-30	5	-1.44	24340010	11771	95.93	2060	2090	2060	2715	1465	2090	2067.79	29.77	0	774	2150	2120	2085	2055	2020	2135	2070	770	625	2500	1460	5	1	30781224	634	-11.14	0.94	12	0.04	-185.00	2195.00	3720	20230511	-44.62	1915	20231026	7.57	2250	-8.44	20240102	1995	3.26	20240126	3720	-44.62	20230511	586	251.54	20230411	0.00	N	025440	2500	769 억		9163509	N	N	0	N	00	N
36	20240223	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-15	5	-0.72	18954815	9161	74.66	2060	2090	2060	2715	1465	2090	2069.08	29.77	0	135	2150	2120	2085	2055	2020	2135	2070	770	625	2500	1460	5	1	30781224	639	-11.22	0.95	12	0.03	-185.00	2195.00	3720	20230511	-44.22	1915	20231026	8.36	2250	-7.78	20240102	1995	4.01	20240126	3720	-44.22	20230511	586	254.10	20230411	0.00	N	025440	2500	769 억		9163509	N	N	0	N	00	N
37	20240223	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-30	5	-1.44	14442005	6979	56.88	2060	2090	2060	2715	1465	2090	2069.35	29.77	0	10	2150	2120	2085	2055	2020	2135	2070	770	625	2500	1460	5	1	30781224	634	-11.14	0.94	12	0.02	-185.00	2195.00	3720	20230511	-44.62	1915	20231026	7.57	2250	-8.44	20240102	1995	3.26	20240126	3720	-44.62	20230511	586	251.54	20230411	0.00	N	025440	2500	769 억		9163509	N	N	0	N	00	N
38	20240223	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-15	5	-0.72	11726495	5665	46.17	2060	2090	2060	2715	1465	2090	2069.99	29.77	0	56	2150	2120	2085	2055	2020	2135	2070	770	625	2500	1460	5	1	30781224	639	-11.22	0.95	12	0.02	-185.00	2195.00	3720	20230511	-44.22	1915	20231026	8.36	2250	-7.78	20240102	1995	4.01	20240126	3720	-44.22	20230511	586	254.10	20230411	0.00	N	025440	2500	769 억		9163509	N	N	0	N	00	N
39	20240223	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-10	5	-0.48	8274610	3993	32.54	2060	2090	2060	2715	1465	2090	2072.28	29.77	0	-217	2150	2120	2085	2055	2020	2135	2070	770	625	2500	1460	5	1	30781224	640	-11.24	0.95	12	0.01	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	2250	-7.56	20240102	1995	4.26	20240126	3720	-44.09	20230511	586	254.95	20230411	0.00	N	025440	2500	769 억		9163509	N	N	0	N	00	N
40	20240223	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	0	3	0.00	4700055	2270	18.50	2060	2090	2060	2715	1465	2090	2070.51	29.77	0	-268	2150	2120	2085	2055	2020	2135	2070	770	625	2500	1460	5	1	30781224	643	-11.30	0.95	12	0.01	-185.00	2195.00	3720	20230511	-43.82	1915	20231026	9.14	2250	-7.11	20240102	1995	4.76	20240126	3720	-43.82	20230511	586	256.66	20230411	0.00	N	025440	2500	769 억		9163509	N	N	0	N	00	N
41	20240223	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-10	5	-0.48	724960	351	2.86	2060	2080	2060	2715	1465	2090	2065.41	29.77	0	9	2150	2120	2085	2055	2020	2135	2070	770	625	2500	1460	5	1	30781224	640	-11.24	0.95	12	0.00	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	2250	-7.56	20240102	1995	4.26	20240126	3720	-44.09	20230511	586	254.95	20230411	0.00	N	025440	2500	769 억		9163509	N	N	0	N	00	N
42	20240222	160329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	10	2	0.48	25488995	12230	80.27	2080	2115	2050	2700	1460	2080	2084.14	29.77	0	-699	2133	2106	2083	2056	2033	2095	2045	770	620	2500	1450	5	1	30781224	643	-11.30	0.95	12	0.04	-185.00	2195.00	3720	20230511	-43.82	1915	20231026	9.14	2250	-7.11	20240102	1995	4.76	20240126	3720	-43.82	20230511	586	256.66	20230411	0.00	N	025440	2500	769 억		9164208	N	N	0	N	00	N
43	20240222	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	10	2	0.48	25317630	12148	79.73	2080	2115	2050	2700	1460	2080	2084.10	29.77	0	-699	2133	2106	2083	2056	2033	2095	2045	770	620	2500	1450	5	1	30781224	643	-11.30	0.95	12	0.04	-185.00	2195.00	3720	20230511	-43.82	1915	20231026	9.14	2250	-7.11	20240102	1995	4.76	20240126	3720	-43.82	20230511	586	256.66	20230411	0.00	N	025440	2500	769 억		9164208	N	N	0	N	00	N
44	20240222	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	10	2	0.48	25175840	12080	79.29	2080	2115	2050	2700	1460	2080	2084.09	29.77	0	-689	2133	2106	2083	2056	2033	2095	2045	770	620	2500	1450	5	1	30781224	643	-11.30	0.95	12	0.04	-185.00	2195.00	3720	20230511	-43.82	1915	20231026	9.14	2250	-7.11	20240102	1995	4.76	20240126	3720	-43.82	20230511	586	256.66	20230411	0.00	N	025440	2500	769 억		9164208	N	N	0	N	00	N
45	20240222	130329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	5	2	0.24	18052060	8646	56.75	2080	2115	2070	2700	1460	2080	2087.91	29.77	0	-559	2133	2106	2083	2056	2033	2095	2045	770	620	2500	1450	5	1	30781224	642	-11.27	0.95	12	0.03	-185.00	2195.00	3720	20230511	-43.95	1915	20231026	8.88	2250	-7.33	20240102	1995	4.51	20240126	3720	-43.95	20230511	586	255.80	20230411	0.00	N	025440	2500	769 억		9164208	N	N	0	N	00	N
46	20240222	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	5	2	0.24	14541190	6956	45.66	2080	2115	2075	2700	1460	2080	2090.45	29.77	0	-535	2133	2106	2083	2056	2033	2095	2045	770	620	2500	1450	5	1	30781224	642	-11.27	0.95	12	0.02	-185.00	2195.00	3720	20230511	-43.95	1915	20231026	8.88	2250	-7.33	20240102	1995	4.51	20240126	3720	-43.95	20230511	586	255.80	20230411	0.00	N	025440	2500	769 억		9164208	N	N	0	N	00	N
47	20240222	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	20	2	0.96	4703630	2248	14.75	2080	2115	2075	2700	1460	2080	2092.36	29.77	0	-168	2133	2106	2083	2056	2033	2095	2045	770	620	2500	1450	5	1	30781224	646	-11.35	0.96	12	0.01	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	2250	-6.67	20240102	1995	5.26	20240126	3720	-43.55	20230511	586	258.36	20230411	0.00	N	025440	2500	769 억		9164208	N	N	0	N	00	N
48	20240222	100332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	10	2	0.48	3265130	1563	10.26	2080	2115	2075	2700	1460	2080	2089.01	29.77	0	-141	2133	2106	2083	2056	2033	2095	2045	770	620	2500	1450	5	1	30781224	643	-11.30	0.95	12	0.01	-185.00	2195.00	3720	20230511	-43.82	1915	20231026	9.14	2250	-7.11	20240102	1995	4.76	20240126	3720	-43.82	20230511	586	256.66	20230411	0.00	N	025440	2500	769 억		9164208	N	N	0	N	00	N
49	20240222	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	0	3	0.00	497105	239	1.57	2080	2080	2075	2700	1460	2080	2079.94	29.77	0	-22	2133	2106	2083	2056	2033	2095	2045	770	620	2500	1450	5	1	30781224	640	-11.24	0.95	12	0.00	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	2250	-7.56	20240102	1995	4.26	20240126	3720	-44.09	20230511	586	254.95	20230411	0.00	N	025440	2500	769 억		9164208	N	N	0	N	00	N
50	20240221	160333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-30	5	-1.42	31743055	15236	194.21	2110	2110	2060	2740	1480	2110	2083.42	29.77	0	-104	2153	2131	2108	2086	2063	2132	2087	770	630	2500	1470	5	1	30781224	640	-11.24	0.95	12	0.05	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	2250	-7.56	20240102	1995	4.26	20240126	3720	-44.09	20230511	586	254.95	20230411	0.00	N	025440	2500	769 억		9164312	N	N	0	N	00	N
51	20240221	150329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2065	-45	5	-2.13	29528245	14163	180.54	2110	2110	2065	2740	1480	2110	2084.89	29.77	0	61	2153	2131	2108	2086	2063	2132	2087	770	630	2500	1470	5	1	30781224	636	-11.16	0.94	12	0.05	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	2250	-8.22	20240102	1995	3.51	20240126	3720	-44.49	20230511	586	252.39	20230411	0.00	N	025440	2500	769 억		9164312	N	N	0	N	00	N
52	20240221	140331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-15	5	-0.71	21571405	10326	131.63	2110	2110	2080	2740	1480	2110	2089.04	29.77	0	263	2153	2131	2108	2086	2063	2132	2087	770	630	2500	1470	5	1	30781224	645	-11.32	0.95	12	0.03	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	2250	-6.89	20240102	1995	5.01	20240126	3720	-43.68	20230511	586	257.51	20230411	0.00	N	025440	2500	769 억		9164312	N	N	0	N	00	N
53	20240221	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-15	5	-0.71	17042540	8157	103.98	2110	2110	2080	2740	1480	2110	2089.31	29.77	0	554	2153	2131	2108	2086	2063	2132	2087	770	630	2500	1470	5	1	30781224	645	-11.32	0.95	12	0.03	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	2250	-6.89	20240102	1995	5.01	20240126	3720	-43.68	20230511	586	257.51	20230411	0.00	N	025440	2500	769 억		9164312	N	N	0	N	00	N
54	20240221	120332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-15	5	-0.71	16426925	7863	100.23	2110	2110	2080	2740	1480	2110	2089.14	29.77	0	576	2153	2131	2108	2086	2063	2132	2087	770	630	2500	1470	5	1	30781224	645	-11.32	0.95	12	0.03	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	2250	-6.89	20240102	1995	5.01	20240126	3720	-43.68	20230511	586	257.51	20230411	0.00	N	025440	2500	769 억		9164312	N	N	0	N	00	N
55	20240221	110333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-5	5	-0.24	9771605	4674	59.58	2110	2110	2080	2740	1480	2110	2090.63	29.77	0	146	2153	2131	2108	2086	2063	2132	2087	770	630	2500	1470	5	1	30781224	648	-11.38	0.96	12	0.02	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	2250	-6.44	20240102	1995	5.51	20240126	3720	-43.41	20230511	586	259.22	20230411	0.00	N	025440	2500	769 억		9164312	N	N	0	N	00	N
56	20240221	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-25	5	-1.18	7116425	3402	43.37	2110	2110	2080	2740	1480	2110	2091.84	29.77	0	184	2153	2131	2108	2086	2063	2132	2087	770	630	2500	1470	5	1	30781224	642	-11.27	0.95	12	0.01	-185.00	2195.00	3720	20230511	-43.95	1915	20231026	8.88	2250	-7.33	20240102	1995	4.51	20240126	3720	-43.95	20230511	586	255.80	20230411	0.00	N	025440	2500	769 억		9164312	N	N	0	N	00	N
57	20240221	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	0	3	0.00	2110	1	0.01	2110	2110	2110	2740	1480	2110	2110.00	29.77	0	0	2153	2131	2108	2086	2063	2132	2087	770	630	2500	1470	5	1	30781224	649	-11.41	0.96	12	0.00	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9164312	N	N	0	N	00	N
58	20240220	160326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	0	3	0.00	16518570	7845	29.29	2110	2130	2085	2740	1480	2110	2105.62	29.78	0	-1234	2166	2137	2106	2077	2046	2152	2092	770	630	2500	1470	5	1	30781224	649	-11.41	0.96	12	0.03	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9165472	N	N	0	N	00	N
59	20240220	150328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	5	2	0.24	16134550	7663	28.61	2110	2130	2085	2740	1480	2110	2105.51	29.78	0	-1222	2166	2137	2106	2077	2046	2152	2092	770	630	2500	1470	5	1	30781224	651	-11.43	0.96	12	0.02	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	2250	-6.00	20240102	1995	6.02	20240126	3720	-43.15	20230511	586	260.92	20230411	0.00	N	025440	2500	769 억		9165472	N	N	0	N	00	N
60	20240220	140328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-25	5	-1.18	15655940	7435	27.76	2110	2130	2085	2740	1480	2110	2105.71	29.78	0	-1148	2166	2137	2106	2077	2046	2152	2092	770	630	2500	1470	5	1	30781224	642	-11.27	0.95	12	0.02	-185.00	2195.00	3720	20230511	-43.95	1915	20231026	8.88	2250	-7.33	20240102	1995	4.51	20240126	3720	-43.95	20230511	586	255.80	20230411	0.00	N	025440	2500	769 억		9165472	N	N	0	N	00	N
61	20240220	130330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-10	5	-0.47	10344835	4906	18.32	2110	2130	2090	2740	1480	2110	2108.61	29.78	0	-886	2166	2137	2106	2077	2046	2152	2092	770	630	2500	1470	5	1	30781224	646	-11.35	0.96	12	0.02	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	2250	-6.67	20240102	1995	5.26	20240126	3720	-43.55	20230511	586	258.36	20230411	0.00	N	025440	2500	769 억		9165472	N	N	0	N	00	N
62	20240220	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	0	3	0.00	7813405	3698	13.81	2110	2130	2090	2740	1480	2110	2112.87	29.78	0	-802	2166	2137	2106	2077	2046	2152	2092	770	630	2500	1470	5	1	30781224	649	-11.41	0.96	12	0.01	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9165472	N	N	0	N	00	N
63	20240220	110328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	5	2	0.24	7507455	3553	13.27	2110	2130	2090	2740	1480	2110	2112.99	29.78	0	-783	2166	2137	2106	2077	2046	2152	2092	770	630	2500	1470	5	1	30781224	651	-11.43	0.96	12	0.01	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	2250	-6.00	20240102	1995	6.02	20240126	3720	-43.15	20230511	586	260.92	20230411	0.00	N	025440	2500	769 억		9165472	N	N	0	N	00	N
64	20240220	100317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	5	2	0.24	6861605	3246	12.12	2110	2130	2095	2740	1480	2110	2113.86	29.78	0	-726	2166	2137	2106	2077	2046	2152	2092	770	630	2500	1470	5	1	30781224	651	-11.43	0.96	12	0.01	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	2250	-6.00	20240102	1995	6.02	20240126	3720	-43.15	20230511	586	260.92	20230411	0.00	N	025440	2500	769 억		9165472	N	N	0	N	00	N
65	20240220	090330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	10	2	0.47	2260810	1064	3.97	2110	2125	2110	2740	1480	2110	2124.82	29.78	0	-89	2166	2137	2106	2077	2046	2152	2092	770	630	2500	1470	5	1	30781224	653	-11.46	0.97	12	0.00	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	1995	6.27	20240126	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9165472	N	N	0	N	00	N
66	20240219	160328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	15	2	0.72	56332460	26776	119.26	2075	2135	2075	2720	1470	2095	2103.84	29.77	0	2671	2205	2150	2080	2025	1955	2115	1990	770	625	2500	1460	5	1	30781224	649	-11.41	0.96	12	0.09	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9162764	N	N	0	N	00	N
67	20240219	150330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	5	2	0.24	55421135	26342	117.33	2075	2135	2075	2720	1470	2095	2103.91	29.77	0	2473	2205	2150	2080	2025	1955	2115	1990	770	625	2500	1460	5	1	30781224	646	-11.35	0.96	12	0.09	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	2250	-6.67	20240102	1995	5.26	20240126	3720	-43.55	20230511	586	258.36	20230411	0.00	N	025440	2500	769 억		9162764	N	N	0	N	00	N
68	20240219	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	15	2	0.72	45380225	21561	96.04	2075	2135	2075	2720	1470	2095	2104.74	29.77	0	2391	2205	2150	2080	2025	1955	2115	1990	770	625	2500	1460	5	1	30781224	649	-11.41	0.96	12	0.07	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9162764	N	N	0	N	00	N
69	20240219	130330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	0	3	0.00	34891070	16554	73.73	2075	2135	2075	2720	1470	2095	2107.71	29.77	0	1250	2205	2150	2080	2025	1955	2115	1990	770	625	2500	1460	5	1	30781224	645	-11.32	0.95	12	0.05	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	2250	-6.89	20240102	1995	5.01	20240126	3720	-43.68	20230511	586	257.51	20230411	0.00	N	025440	2500	769 억		9162764	N	N	0	N	00	N
70	20240219	120329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	15	2	0.72	31951580	15151	67.48	2075	2135	2075	2720	1470	2095	2108.88	29.77	0	1117	2205	2150	2080	2025	1955	2115	1990	770	625	2500	1460	5	1	30781224	649	-11.41	0.96	12	0.05	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9162764	N	N	0	N	00	N
71	20240219	110328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	25	2	1.19	28246980	13390	59.64	2075	2135	2075	2720	1470	2095	2109.56	29.77	0	746	2205	2150	2080	2025	1955	2115	1990	770	625	2500	1460	5	1	30781224	653	-11.46	0.97	12	0.04	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	1995	6.27	20240126	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9162764	N	N	0	N	00	N
72	20240219	100326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	20	2	0.95	18229285	8654	38.55	2075	2135	2075	2720	1470	2095	2106.46	29.77	0	577	2205	2150	2080	2025	1955	2115	1990	770	625	2500	1460	5	1	30781224	651	-11.43	0.96	12	0.03	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	2250	-6.00	20240102	1995	6.02	20240126	3720	-43.15	20230511	586	260.92	20230411	0.00	N	025440	2500	769 억		9162764	N	N	0	N	00	N
73	20240219	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-10	5	-0.48	4259010	2050	9.13	2075	2095	2075	2720	1470	2095	2077.57	29.77	0	827	2205	2150	2080	2025	1955	2115	1990	770	625	2500	1460	5	1	30781224	642	-11.27	0.95	12	0.01	-185.00	2195.00	3720	20230511	-43.95	1915	20231026	8.88	2250	-7.33	20240102	1995	4.51	20240126	3720	-43.95	20230511	586	255.80	20230411	0.00	N	025440	2500	769 억		9162764	N	N	0	N	00	N
74	20240216	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-25	5	-1.18	46931665	22444	97.90	2120	2135	2010	2755	1485	2120	2091.05	29.76	0	755	2176	2147	2111	2082	2046	2130	2065	770	635	2500	1480	5	1	30781224	645	-11.32	0.95	12	0.07	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	2250	-6.89	20240102	1995	5.01	20240126	3720	-43.68	20230511	586	257.51	20230411	0.00	N	025440	2500	769 억		9162005	N	N	0	N	00	N
75	20240216	150326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-10	5	-0.47	43184150	20643	90.04	2120	2135	2010	2755	1485	2120	2091.95	29.76	0	696	2176	2147	2111	2082	2046	2130	2065	770	635	2500	1480	5	1	30781224	649	-11.41	0.96	12	0.07	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9162005	N	N	0	N	00	N
76	20240216	140329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	0	3	0.00	13959420	6586	28.73	2120	2135	2110	2755	1485	2120	2119.56	29.76	0	-122	2176	2147	2111	2082	2046	2130	2065	770	635	2500	1480	5	1	30781224	653	-11.46	0.97	12	0.02	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	1995	6.27	20240126	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9162005	N	N	0	N	00	N
77	20240216	130325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-10	5	-0.47	11043500	5208	22.72	2120	2135	2110	2755	1485	2120	2120.49	29.76	0	-159	2176	2147	2111	2082	2046	2130	2065	770	635	2500	1480	5	1	30781224	649	-11.41	0.96	12	0.02	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9162005	N	N	0	N	00	N
78	20240216	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	0	3	0.00	9894655	4666	20.35	2120	2135	2110	2755	1485	2120	2120.59	29.76	0	-171	2176	2147	2111	2082	2046	2130	2065	770	635	2500	1480	5	1	30781224	653	-11.46	0.97	12	0.02	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	1995	6.27	20240126	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9162005	N	N	0	N	00	N
79	20240216	110328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-10	5	-0.47	9018055	4252	18.55	2120	2135	2110	2755	1485	2120	2120.90	29.76	0	-255	2176	2147	2111	2082	2046	2130	2065	770	635	2500	1480	5	1	30781224	649	-11.41	0.96	12	0.01	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9162005	N	N	0	N	00	N
80	20240216	100326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	5	2	0.24	2877445	1360	5.93	2120	2130	2115	2755	1485	2120	2115.77	29.76	0	-167	2176	2147	2111	2082	2046	2130	2065	770	635	2500	1480	5	1	30781224	654	-11.49	0.97	12	0.00	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	2250	-5.56	20240102	1995	6.52	20240126	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9162005	N	N	0	N	00	N
81	20240216	090322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	0	3	0.00	2120	1	0.00	2120	2120	2120	2755	1485	2120	2120.00	29.76	0	0	2176	2147	2111	2082	2046	2130	2065	770	635	2500	1480	5	1	30781224	653	-11.46	0.97	12	0.00	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	1995	6.27	20240126	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9162005	N	N	0	N	00	N
82	20240215	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-5	5	-0.24	48242810	22925	364.93	2140	2140	2075	2760	1490	2125	2104.38	29.76	0	721	2151	2137	2126	2112	2101	2132	2107	770	635	2500	1480	5	1	30781224	653	-11.46	0.97	12	0.07	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	1995	6.27	20240126	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9161292	N	N	0	N	00	N
83	20240215	150327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-5	5	-0.24	47686685	22664	360.78	2140	2140	2075	2760	1490	2125	2104.07	29.76	0	717	2151	2137	2126	2112	2101	2132	2107	770	635	2500	1480	5	1	30781224	653	-11.46	0.97	12	0.07	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	2250	-5.78	20240102	1995	6.27	20240126	3720	-43.01	20230511	586	261.77	20230411	0.00	N	025440	2500	769 억		9161292	N	N	0	N	00	N
84	20240215	140324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	0	3	0.00	43736830	20806	331.20	2140	2140	2075	2760	1490	2125	2102.13	29.76	0	691	2151	2137	2126	2112	2101	2132	2107	770	635	2500	1480	5	1	30781224	654	-11.49	0.97	12	0.07	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	2250	-5.56	20240102	1995	6.52	20240126	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9161292	N	N	0	N	00	N
85	20240215	130323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-10	5	-0.47	38059860	18127	288.55	2140	2140	2075	2760	1490	2125	2099.62	29.76	0	701	2151	2137	2126	2112	2101	2132	2107	770	635	2500	1480	5	1	30781224	651	-11.43	0.96	12	0.06	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	2250	-6.00	20240102	1995	6.02	20240126	3720	-43.15	20230511	586	260.92	20230411	0.00	N	025440	2500	769 억		9161292	N	N	0	N	00	N
86	20240215	120324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-20	5	-0.94	36127785	17213	274.01	2140	2140	2075	2760	1490	2125	2098.87	29.76	0	1493	2151	2137	2126	2112	2101	2132	2107	770	635	2500	1480	5	1	30781224	648	-11.38	0.96	12	0.06	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	2250	-6.44	20240102	1995	5.51	20240126	3720	-43.41	20230511	586	259.22	20230411	0.00	N	025440	2500	769 억		9161292	N	N	0	N	00	N
87	20240215	110323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-10	5	-0.47	20964610	9954	158.45	2140	2140	2090	2760	1490	2125	2106.15	29.76	0	382	2151	2137	2126	2112	2101	2132	2107	770	635	2500	1480	5	1	30781224	651	-11.43	0.96	12	0.03	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	2250	-6.00	20240102	1995	6.02	20240126	3720	-43.15	20230511	586	260.92	20230411	0.00	N	025440	2500	769 억		9161292	N	N	0	N	00	N
88	20240215	100323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-15	5	-0.71	5151295	2425	38.60	2140	2140	2110	2760	1490	2125	2124.25	29.76	0	-392	2151	2137	2126	2112	2101	2132	2107	770	635	2500	1480	5	1	30781224	649	-11.41	0.96	12	0.01	-185.00	2195.00	3720	20230511	-43.28	1915	20231026	10.18	2250	-6.22	20240102	1995	5.76	20240126	3720	-43.28	20230511	586	260.07	20230411	0.00	N	025440	2500	769 억		9161292	N	N	0	N	00	N
89	20240215	090321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	0	3	0.00	57390	27	0.43	2140	2140	2125	2760	1490	2125	2125.56	29.76	0	-21	2151	2137	2126	2112	2101	2132	2107	770	635	2500	1480	5	1	30781224	654	-11.49	0.97	12	0.00	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	2250	-5.56	20240102	1995	6.52	20240126	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9161292	N	N	0	N	00	N
90	20240214	160321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-15	5	-0.70	11127990	5232	34.41	2140	2140	2115	2780	1500	2140	2126.91	29.76	0	-7	2180	2160	2130	2110	2080	2170	2120	770	640	2500	1490	5	1	30781224	654	-11.49	0.97	12	0.02	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	2250	-5.56	20240102	1995	6.52	20240126	3720	-42.88	20230511	586	262.63	20230411	0.00	N	025440	2500	769 억		9161299	N	N	0	N	00	N
91	20240214	150322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-5	5	-0.23	9283375	4366	28.72	2140	2140	2115	2780	1500	2140	2126.29	29.76	0	9	2180	2160	2130	2110	2080	2170	2120	770	640	2500	1490	5	1	30781224	657	-11.54	0.97	12	0.01	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	2250	-5.11	20240102	1995	7.02	20240126	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9161299	N	N	0	N	00	N
92	20240214	140320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-10	5	-0.47	7901635	3719	24.46	2140	2140	2115	2780	1500	2140	2124.67	29.76	0	236	2180	2160	2130	2110	2080	2170	2120	770	640	2500	1490	5	1	30781224	656	-11.51	0.97	12	0.01	-185.00	2195.00	3720	20230511	-42.74	1915	20231026	11.23	2250	-5.33	20240102	1995	6.77	20240126	3720	-42.74	20230511	586	263.48	20230411	0.00	N	025440	2500	769 억		9161299	N	N	0	N	00	N
93	20240214	130322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-5	5	-0.23	5548875	2614	17.19	2140	2140	2115	2780	1500	2140	2122.75	29.76	0	283	2180	2160	2130	2110	2080	2170	2120	770	640	2500	1490	5	1	30781224	657	-11.54	0.97	12	0.01	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	2250	-5.11	20240102	1995	7.02	20240126	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9161299	N	N	0	N	00	N
94	20240214	120320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	0	3	0.00	4659840	2196	14.44	2140	2140	2115	2780	1500	2140	2121.97	29.76	0	284	2180	2160	2130	2110	2080	2170	2120	770	640	2500	1490	5	1	30781224	659	-11.57	0.97	12	0.01	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	1995	7.27	20240126	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9161299	N	N	0	N	00	N
95	20240214	110323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-5	5	-0.23	4420415	2084	13.71	2140	2140	2115	2780	1500	2140	2121.12	29.76	0	295	2180	2160	2130	2110	2080	2170	2120	770	640	2500	1490	5	1	30781224	657	-11.54	0.97	12	0.01	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	2250	-5.11	20240102	1995	7.02	20240126	3720	-42.61	20230511	586	264.33	20230411	0.00	N	025440	2500	769 억		9161299	N	N	0	N	00	N
96	20240214	090317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-10	5	-0.47	49210	23	0.15	2140	2140	2130	2780	1500	2140	2139.57	29.76	0	-4	2180	2160	2130	2110	2080	2170	2120	770	640	2500	1490	5	1	30781224	656	-11.51	0.97	12	0.00	-185.00	2195.00	3720	20230511	-42.74	1915	20231026	11.23	2250	-5.33	20240102	1995	6.77	20240126	3720	-42.74	20230511	586	263.48	20230411	0.00	N	025440	2500	769 억		9161299	N	N	0	N	00	N
97	20240213	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	30999720	14549	63.14	2130	2150	2100	2765	1495	2130	2130.71	29.77	0	-1049	2160	2145	2120	2105	2080	2150	2110	770	635	2500	1490	5	1	30781224	659	-11.57	0.97	12	0.05	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	1995	7.27	20240126	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9162298	N	N	0	N	00	N
98	20240213	150315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	29711830	13946	60.53	2130	2150	2100	2765	1495	2130	2130.49	29.77	0	-1020	2160	2145	2120	2105	2080	2150	2110	770	635	2500	1490	5	1	30781224	659	-11.57	0.97	12	0.05	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	1995	7.27	20240126	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9162298	N	N	0	N	00	N
99	20240213	140322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	29619895	13903	60.34	2130	2150	2100	2765	1495	2130	2130.47	29.77	0	-1015	2160	2145	2120	2105	2080	2150	2110	770	635	2500	1490	5	1	30781224	659	-11.57	0.97	12	0.05	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	1995	7.27	20240126	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9162298	N	N	0	N	00	N
100	20240213	130319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	25236490	11845	51.41	2130	2150	2100	2765	1495	2130	2130.56	29.77	0	-1171	2160	2145	2120	2105	2080	2150	2110	770	635	2500	1490	5	1	30781224	659	-11.57	0.97	12	0.04	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	1995	7.27	20240126	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9162298	N	N	0	N	00	N
101	20240213	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	21930160	10300	44.70	2130	2150	2100	2765	1495	2130	2129.14	29.77	0	-1043	2160	2145	2120	2105	2080	2150	2110	770	635	2500	1490	5	1	30781224	659	-11.57	0.97	12	0.03	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	1995	7.27	20240126	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9162298	N	N	0	N	00	N
102	20240213	110321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	15	2	0.70	19719800	9260	40.19	2130	2150	2100	2765	1495	2130	2129.57	29.77	0	-1037	2160	2145	2120	2105	2080	2150	2110	770	635	2500	1490	5	1	30781224	660	-11.59	0.98	12	0.03	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	2250	-4.67	20240102	1995	7.52	20240126	3720	-42.34	20230511	586	266.04	20230411	0.00	N	025440	2500	769 억		9162298	N	N	0	N	00	N
103	20240213	100255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	16667020	7834	34.00	2130	2145	2100	2765	1495	2130	2127.52	29.77	0	-971	2160	2145	2120	2105	2080	2150	2110	770	635	2500	1490	5	1	30781224	659	-11.57	0.97	12	0.03	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	2250	-4.89	20240102	1995	7.27	20240126	3720	-42.47	20230511	586	265.19	20230411	0.00	N	025440	2500	769 억		9162298	N	N	0	N	00	N