KissMeData/388050/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	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-60	5	-0.67	837646550	94402	102.92	8930	8930	8820	11620	6260	8940	8873.13	0.42	0	-351	9140	9040	8950	8850	8760	9090	8900	94	2680	500	6250	10	1	18709437	1661	211.43	5.26	12	0.50	42.00	1688.00	15880	20230425	-44.08	7040	20231027	26.14	9730	-8.74	20240122	7960	11.56	20240102	15880	-44.08	20230425	7040	26.14	20231027	7.53	N	388050	500	93 억		78135	N	N	0	N	00	N
3	20240229	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-90	5	-1.01	780973220	88017	95.96	8930	8930	8820	11620	6260	8940	8872.98	0.42	0	-342	9140	9040	8950	8850	8760	9090	8900	94	2680	500	6250	10	1	18709437	1656	210.71	5.24	12	0.47	42.00	1688.00	15880	20230425	-44.27	7040	20231027	25.71	9730	-9.04	20240122	7960	11.18	20240102	15880	-44.27	20230425	7040	25.71	20231027	7.53	N	388050	500	93 억		78135	N	N	0	N	00	N
4	20240229	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-50	5	-0.56	653981800	73685	80.34	8930	8930	8820	11620	6260	8940	8875.37	0.42	0	-143	9140	9040	8950	8850	8760	9090	8900	94	2680	500	6250	10	1	18709437	1663	211.67	5.27	12	0.39	42.00	1688.00	15880	20230425	-44.02	7040	20231027	26.28	9730	-8.63	20240122	7960	11.68	20240102	15880	-44.02	20230425	7040	26.28	20231027	7.53	N	388050	500	93 억		78135	N	N	0	N	00	N
5	20240229	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-70	5	-0.78	436856280	49146	53.58	8930	8930	8860	11620	6260	8940	8888.95	0.42	0	173	9140	9040	8950	8850	8760	9090	8900	94	2680	500	6250	10	1	18709437	1660	211.19	5.25	12	0.26	42.00	1688.00	15880	20230425	-44.14	7040	20231027	25.99	9730	-8.84	20240122	7960	11.43	20240102	15880	-44.14	20230425	7040	25.99	20231027	7.53	N	388050	500	93 억		78135	N	N	0	N	00	N
6	20240229	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-50	5	-0.56	344976860	38795	42.30	8930	8930	8860	11620	6260	8940	8892.30	0.42	0	1424	9140	9040	8950	8850	8760	9090	8900	94	2680	500	6250	10	1	18709437	1663	211.67	5.27	12	0.21	42.00	1688.00	15880	20230425	-44.02	7040	20231027	26.28	9730	-8.63	20240122	7960	11.68	20240102	15880	-44.02	20230425	7040	26.28	20231027	7.53	N	388050	500	93 억		78135	N	N	0	N	00	N
7	20240229	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-30	5	-0.34	251687340	28322	30.88	8930	8930	8860	11620	6260	8940	8886.64	0.42	0	-596	9140	9040	8950	8850	8760	9090	8900	94	2680	500	6250	10	1	18709437	1667	212.14	5.28	12	0.15	42.00	1688.00	15880	20230425	-43.89	7040	20231027	26.56	9730	-8.43	20240122	7960	11.93	20240102	15880	-43.89	20230425	7040	26.56	20231027	7.53	N	388050	500	93 억		78135	N	N	0	N	00	N
8	20240229	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-50	5	-0.56	187228450	21074	22.98	8930	8930	8860	11620	6260	8940	8884.33	0.42	0	-783	9140	9040	8950	8850	8760	9090	8900	94	2680	500	6250	10	1	18709437	1663	211.67	5.27	12	0.11	42.00	1688.00	15880	20230425	-44.02	7040	20231027	26.28	9730	-8.63	20240122	7960	11.68	20240102	15880	-44.02	20230425	7040	26.28	20231027	7.53	N	388050	500	93 억		78135	N	N	0	N	00	N
9	20240229	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-70	5	-0.78	69925710	7875	8.59	8930	8930	8860	11620	6260	8940	8879.46	0.42	0	-841	9140	9040	8950	8850	8760	9090	8900	94	2680	500	6250	10	1	18709437	1660	211.19	5.25	12	0.04	42.00	1688.00	15880	20230425	-44.14	7040	20231027	25.99	9730	-8.84	20240122	7960	11.43	20240102	15880	-44.14	20230425	7040	25.99	20231027	7.53	N	388050	500	93 억		78135	N	N	0	N	00	N
10	20240228	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	40	2	0.45	797414780	89237	45.45	8870	9050	8860	11570	6230	8900	8935.89	0.39	0	5153	9266	9082	8966	8782	8666	9025	8725	94	2670	500	6230	10	1	18709437	1673	212.86	5.30	12	0.48	42.00	1688.00	15880	20230425	-43.70	7040	20231027	26.99	9730	-8.12	20240122	7960	12.31	20240102	15880	-43.70	20230425	7040	26.99	20231027	7.57	N	388050	500	93 억		72982	N	N	0	N	00	N
11	20240228	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	0	3	0.00	689091120	77086	39.26	8870	9050	8860	11570	6230	8900	8939.28	0.39	0	5533	9266	9082	8966	8782	8666	9025	8725	94	2670	500	6230	10	1	18709437	1665	211.90	5.27	12	0.41	42.00	1688.00	15880	20230425	-43.95	7040	20231027	26.42	9730	-8.53	20240122	7960	11.81	20240102	15880	-43.95	20230425	7040	26.42	20231027	7.57	N	388050	500	93 억		72982	N	N	0	N	00	N
12	20240228	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	10	2	0.11	600878100	67186	34.22	8870	9050	8860	11570	6230	8900	8943.53	0.39	0	5785	9266	9082	8966	8782	8666	9025	8725	94	2670	500	6230	10	1	18709437	1667	212.14	5.28	12	0.36	42.00	1688.00	15880	20230425	-43.89	7040	20231027	26.56	9730	-8.43	20240122	7960	11.93	20240102	15880	-43.89	20230425	7040	26.56	20231027	7.57	N	388050	500	93 억		72982	N	N	0	N	00	N
13	20240228	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	60	2	0.67	480044640	53652	27.32	8870	9050	8860	11570	6230	8900	8947.42	0.39	0	4304	9266	9082	8966	8782	8666	9025	8725	94	2670	500	6230	10	1	18709437	1676	213.33	5.31	12	0.29	42.00	1688.00	15880	20230425	-43.58	7040	20231027	27.27	9730	-7.91	20240122	7960	12.56	20240102	15880	-43.58	20230425	7040	27.27	20231027	7.57	N	388050	500	93 억		72982	N	N	0	N	00	N
14	20240228	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	50	2	0.56	391695840	43772	22.29	8870	9050	8860	11570	6230	8900	8948.60	0.39	0	113	9266	9082	8966	8782	8666	9025	8725	94	2670	500	6230	10	1	18709437	1674	213.10	5.30	12	0.23	42.00	1688.00	15880	20230425	-43.64	7040	20231027	27.13	9730	-8.02	20240122	7960	12.44	20240102	15880	-43.64	20230425	7040	27.13	20231027	7.57	N	388050	500	93 억		72982	N	N	0	N	00	N
15	20240228	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	100	2	1.12	357786080	39993	20.37	8870	9050	8860	11570	6230	8900	8946.28	0.39	0	691	9266	9082	8966	8782	8666	9025	8725	94	2670	500	6230	10	1	18709437	1684	214.29	5.33	12	0.21	42.00	1688.00	15880	20230425	-43.32	7040	20231027	27.84	9730	-7.50	20240122	7960	13.07	20240102	15880	-43.32	20230425	7040	27.84	20231027	7.57	N	388050	500	93 억		72982	N	N	0	N	00	N
16	20240228	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	10	2	0.11	199142230	22364	11.39	8870	8950	8860	11570	6230	8900	8904.60	0.39	0	3428	9266	9082	8966	8782	8666	9025	8725	94	2670	500	6230	10	1	18709437	1667	212.14	5.28	12	0.12	42.00	1688.00	15880	20230425	-43.89	7040	20231027	26.56	9730	-8.43	20240122	7960	11.93	20240102	15880	-43.89	20230425	7040	26.56	20231027	7.57	N	388050	500	93 억		72982	N	N	0	N	00	N
17	20240228	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	30	2	0.34	43863990	4927	2.51	8870	8950	8860	11570	6230	8900	8902.81	0.39	0	1903	9266	9082	8966	8782	8666	9025	8725	94	2670	500	6230	10	1	18709437	1671	212.62	5.29	12	0.03	42.00	1688.00	15880	20230425	-43.77	7040	20231027	26.85	9730	-8.22	20240122	7960	12.19	20240102	15880	-43.77	20230425	7040	26.85	20231027	7.57	N	388050	500	93 억		72982	N	N	0	N	00	N
18	20240227	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-190	5	-2.09	1739610690	194113	50.86	9030	9150	8850	11810	6370	9090	8961.92	0.38	0	-1413	9610	9350	9220	8960	8830	9285	8895	94	2720	500	6360	10	1	18709437	1665	211.90	5.27	12	1.04	42.00	1688.00	15880	20230425	-43.95	7040	20231027	26.42	9730	-8.53	20240122	7960	11.81	20240102	15880	-43.95	20230425	7040	26.42	20231027	7.47	N	388050	500	93 억		71515	N	N	0	N	00	N
19	20240227	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-180	5	-1.98	1628760530	181667	47.60	9030	9150	8850	11810	6370	9090	8965.48	0.38	0	-2851	9610	9350	9220	8960	8830	9285	8895	94	2720	500	6360	10	1	18709437	1667	212.14	5.28	12	0.97	42.00	1688.00	15880	20230425	-43.89	7040	20231027	26.56	9730	-8.43	20240122	7960	11.93	20240102	15880	-43.89	20230425	7040	26.56	20231027	7.47	N	388050	500	93 억		71515	N	N	0	N	00	N
20	20240227	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-140	5	-1.54	1236022260	137527	36.03	9030	9150	8940	11810	6370	9090	8987.32	0.38	0	829	9610	9350	9220	8960	8830	9285	8895	94	2720	500	6360	10	1	18709437	1674	213.10	5.30	12	0.74	42.00	1688.00	15880	20230425	-43.64	7040	20231027	27.13	9730	-8.02	20240122	7960	12.44	20240102	15880	-43.64	20230425	7040	27.13	20231027	7.47	N	388050	500	93 억		71515	N	N	0	N	00	N
21	20240227	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-90	5	-0.99	1016110140	113003	29.61	9030	9150	8940	11810	6370	9090	8991.69	0.38	0	2924	9610	9350	9220	8960	8830	9285	8895	94	2720	500	6360	10	1	18709437	1684	214.29	5.33	12	0.60	42.00	1688.00	15880	20230425	-43.32	7040	20231027	27.84	9730	-7.50	20240122	7960	13.07	20240102	15880	-43.32	20230425	7040	27.84	20231027	7.47	N	388050	500	93 억		71515	N	N	0	N	00	N
22	20240227	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-90	5	-0.99	944260360	105024	27.52	9030	9150	8940	11810	6370	9090	8990.68	0.38	0	960	9610	9350	9220	8960	8830	9285	8895	94	2720	500	6360	10	1	18709437	1684	214.29	5.33	12	0.56	42.00	1688.00	15880	20230425	-43.32	7040	20231027	27.84	9730	-7.50	20240122	7960	13.07	20240102	15880	-43.32	20230425	7040	27.84	20231027	7.47	N	388050	500	93 억		71515	N	N	0	N	00	N
23	20240227	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-110	5	-1.21	804307920	89434	23.43	9030	9150	8940	11810	6370	9090	8993.06	0.38	0	1246	9610	9350	9220	8960	8830	9285	8895	94	2720	500	6360	10	1	18709437	1680	213.81	5.32	12	0.48	42.00	1688.00	15880	20230425	-43.45	7040	20231027	27.56	9730	-7.71	20240122	7960	12.81	20240102	15880	-43.45	20230425	7040	27.56	20231027	7.47	N	388050	500	93 억		71515	N	N	0	N	00	N
24	20240227	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-80	5	-0.88	627368190	69742	18.27	9030	9150	8940	11810	6370	9090	8995.25	0.38	0	126	9610	9350	9220	8960	8830	9285	8895	94	2720	500	6360	10	1	18709437	1686	214.52	5.34	12	0.37	42.00	1688.00	15880	20230425	-43.26	7040	20231027	27.98	9730	-7.40	20240122	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	7.47	N	388050	500	93 억		71515	N	N	0	N	00	N
25	20240227	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-40	5	-0.44	142054250	15688	4.11	9030	9150	9020	11810	6370	9090	9054.44	0.38	0	698	9610	9350	9220	8960	8830	9285	8895	94	2720	500	6360	10	1	18709437	1693	215.48	5.36	12	0.08	42.00	1688.00	15880	20230425	-43.01	7040	20231027	28.55	9730	-6.99	20240122	7960	13.69	20240102	15880	-43.01	20230425	7040	28.55	20231027	7.47	N	388050	500	93 억		71515	N	N	0	N	00	N
26	20240226	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-110	5	-1.20	3451819920	371144	105.91	9450	9480	9090	11960	6440	9200	9301.53	0.53	0	-28095	9593	9396	9273	9076	8953	9335	9015	94	2760	500	6440	10	1	18709437	1701	216.43	5.39	12	1.98	42.00	1688.00	15880	20230425	-42.76	7040	20231027	29.12	9730	-6.58	20240122	7960	14.20	20240102	15880	-42.76	20230425	7040	29.12	20231027	7.25	N	388050	500	93 억		99610	N	N	29	N	00	N
27	20240226	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-70	5	-0.76	3246372880	348572	99.47	9450	9480	9130	11960	6440	9200	9313.35	0.53	0	-28153	9593	9396	9273	9076	8953	9335	9015	94	2760	500	6440	10	1	18709437	1708	217.38	5.41	12	1.86	42.00	1688.00	15880	20230425	-42.51	7040	20231027	29.69	9730	-6.17	20240122	7960	14.70	20240102	15880	-42.51	20230425	7040	29.69	20231027	7.25	N	388050	500	93 억		99610	N	N	29	N	00	N
28	20240226	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	0	3	0.00	3005642590	322313	91.98	9450	9480	9180	11960	6440	9200	9325.23	0.53	0	-21134	9593	9396	9273	9076	8953	9335	9015	94	2760	500	6440	10	1	18709437	1721	219.05	5.45	12	1.72	42.00	1688.00	15880	20230425	-42.07	7040	20231027	30.68	9730	-5.45	20240122	7960	15.58	20240102	15880	-42.07	20230425	7040	30.68	20231027	7.25	N	388050	500	93 억		99610	N	N	29	N	00	N
29	20240226	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	50	2	0.54	2844604750	304816	86.99	9450	9480	9180	11960	6440	9200	9332.20	0.53	0	-21439	9593	9396	9273	9076	8953	9335	9015	94	2760	500	6440	10	1	18709437	1731	220.24	5.48	12	1.63	42.00	1688.00	15880	20230425	-41.75	7040	20231027	31.39	9730	-4.93	20240122	7960	16.21	20240102	15880	-41.75	20230425	7040	31.39	20231027	7.25	N	388050	500	93 억		99610	N	N	29	N	00	N
30	20240226	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	80	2	0.87	2744689000	294012	83.90	9450	9480	9180	11960	6440	9200	9335.30	0.53	0	-21194	9593	9396	9273	9076	8953	9335	9015	94	2760	500	6440	10	1	18709437	1736	220.95	5.50	12	1.57	42.00	1688.00	15880	20230425	-41.56	7040	20231027	31.82	9730	-4.62	20240122	7960	16.58	20240102	15880	-41.56	20230425	7040	31.82	20231027	7.25	N	388050	500	93 억		99610	N	N	29	N	00	N
31	20240226	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	30	2	0.33	2545737190	272582	77.79	9450	9480	9180	11960	6440	9200	9339.34	0.53	0	-24259	9593	9396	9273	9076	8953	9335	9015	94	2760	500	6440	10	1	18709437	1727	219.76	5.47	12	1.46	42.00	1688.00	15880	20230425	-41.88	7040	20231027	31.11	9730	-5.14	20240122	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	7.25	N	388050	500	93 억		99610	N	N	29	N	00	N
32	20240226	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	0	3	0.00	2337918590	250009	71.34	9450	9480	9200	11960	6440	9200	9351.34	0.53	0	-20026	9593	9396	9273	9076	8953	9335	9015	94	2760	500	6440	10	1	18709437	1721	219.05	5.45	12	1.34	42.00	1688.00	15880	20230425	-42.07	7040	20231027	30.68	9730	-5.45	20240122	7960	15.58	20240102	15880	-42.07	20230425	7040	30.68	20231027	7.25	N	388050	500	93 억		99610	N	N	29	N	00	N
33	20240226	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	70	2	0.76	1605439070	170782	48.74	9450	9480	9260	11960	6440	9200	9400.52	0.53	0	-2895	9593	9396	9273	9076	8953	9335	9015	94	2760	500	6440	10	1	18709437	1734	220.71	5.49	12	0.91	42.00	1688.00	15880	20230425	-41.62	7040	20231027	31.68	9730	-4.73	20240122	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	7.25	N	388050	500	93 억		99610	N	N	29	N	00	N
34	20240223	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-100	5	-1.08	3226511340	347437	27.53	9390	9470	9150	12090	6510	9300	9286.69	0.77	0	-44803	9900	9600	9330	9030	8760	9750	9180	94	2790	500	6510	10	1	18709437	1721	219.05	5.45	12	1.86	42.00	1688.00	15880	20230425	-42.07	7040	20231027	30.68	9730	-5.45	20240122	7960	15.58	20240102	15880	-42.07	20230425	7040	30.68	20231027	7.16	N	388050	500	93 억		144392	N	N	29	N	00	N
35	20240223	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-120	5	-1.29	3067363740	330130	26.16	9390	9470	9150	12090	6510	9300	9291.32	0.77	0	-44578	9900	9600	9330	9030	8760	9750	9180	94	2790	500	6510	10	1	18709437	1718	218.57	5.44	12	1.76	42.00	1688.00	15880	20230425	-42.19	7040	20231027	30.40	9730	-5.65	20240122	7960	15.33	20240102	15880	-42.19	20230425	7040	30.40	20231027	7.16	N	388050	500	93 억		144392	N	N	84	N	00	N
36	20240223	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-140	5	-1.51	2851997310	306696	24.30	9390	9470	9150	12090	6510	9300	9299.09	0.77	0	-41113	9900	9600	9330	9030	8760	9750	9180	94	2790	500	6510	10	1	18709437	1714	218.10	5.43	12	1.64	42.00	1688.00	15880	20230425	-42.32	7040	20231027	30.11	9730	-5.86	20240122	7960	15.08	20240102	15880	-42.32	20230425	7040	30.11	20231027	7.16	N	388050	500	93 억		144392	N	N	84	N	00	N
37	20240223	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-70	5	-0.75	2550569440	273872	21.70	9390	9470	9210	12090	6510	9300	9313.11	0.77	0	-36772	9900	9600	9330	9030	8760	9750	9180	94	2790	500	6510	10	1	18709437	1727	219.76	5.47	12	1.46	42.00	1688.00	15880	20230425	-41.88	7040	20231027	31.11	9730	-5.14	20240122	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	7.16	N	388050	500	93 억		144392	N	N	84	N	00	N
38	20240223	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-10	5	-0.11	2232311400	239403	18.97	9390	9470	9210	12090	6510	9300	9324.73	0.77	0	-30135	9900	9600	9330	9030	8760	9750	9180	94	2790	500	6510	10	1	18709437	1738	221.19	5.50	12	1.28	42.00	1688.00	15880	20230425	-41.50	7040	20231027	31.96	9730	-4.52	20240122	7960	16.71	20240102	15880	-41.50	20230425	7040	31.96	20231027	7.16	N	388050	500	93 억		144392	N	N	84	N	00	N
39	20240223	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-20	5	-0.22	2094281410	224508	17.79	9390	9470	9210	12090	6510	9300	9328.61	0.77	0	-27152	9900	9600	9330	9030	8760	9750	9180	94	2790	500	6510	10	1	18709437	1736	220.95	5.50	12	1.20	42.00	1688.00	15880	20230425	-41.56	7040	20231027	31.82	9730	-4.62	20240122	7960	16.58	20240102	15880	-41.56	20230425	7040	31.82	20231027	7.16	N	388050	500	93 억		144392	N	N	84	N	00	N
40	20240223	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	20	2	0.22	1839090950	197117	15.62	9390	9470	9210	12090	6510	9300	9330.30	0.77	0	-28109	9900	9600	9330	9030	8760	9750	9180	94	2790	500	6510	10	1	18709437	1744	221.90	5.52	12	1.05	42.00	1688.00	15880	20230425	-41.31	7040	20231027	32.39	9730	-4.21	20240122	7960	17.09	20240102	15880	-41.31	20230425	7040	32.39	20231027	7.16	N	388050	500	93 억		144392	N	N	84	N	00	N
41	20240223	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	80	2	0.86	764330020	81704	6.47	9390	9470	9260	12090	6510	9300	9356.46	0.77	0	-10307	9900	9600	9330	9030	8760	9750	9180	94	2790	500	6510	10	1	18709437	1755	223.33	5.56	12	0.44	42.00	1688.00	15880	20230425	-40.93	7040	20231027	33.24	9730	-3.60	20240122	7960	17.84	20240102	15880	-40.93	20230425	7040	33.24	20231027	7.16	N	388050	500	93 억		144392	N	N	84	N	00	N
42	20240222	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	80	2	0.87	11818912420	1253864	559.12	9200	9630	9060	11980	6460	9220	9426.07	0.85	0	-15677	9513	9366	9143	8996	8773	9440	9070	94	2760	500	6450	10	1	18709437	1740	221.43	5.51	12	6.70	42.00	1688.00	15880	20230425	-41.44	7040	20231027	32.10	9730	-4.42	20240122	7960	16.83	20240102	15880	-41.44	20230425	7040	32.10	20231027	7.14	N	388050	500	93 억		158100	N	N	84	N	00	N
43	20240222	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	90	2	0.98	11499966220	1219564	543.83	9200	9630	9060	11980	6460	9220	9429.58	0.85	0	-8952	9513	9366	9143	8996	8773	9440	9070	94	2760	500	6450	10	1	18709437	1742	221.67	5.52	12	6.52	42.00	1688.00	15880	20230425	-41.37	7040	20231027	32.24	9730	-4.32	20240122	7960	16.96	20240102	15880	-41.37	20230425	7040	32.24	20231027	7.14	N	388050	500	93 억		158100	N	N	0	N	00	N
44	20240222	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	70	2	0.76	10824371850	1146900	511.42	9200	9630	9060	11980	6460	9220	9437.95	0.85	0	-7051	9513	9366	9143	8996	8773	9440	9070	94	2760	500	6450	10	1	18709437	1738	221.19	5.50	12	6.13	42.00	1688.00	15880	20230425	-41.50	7040	20231027	31.96	9730	-4.52	20240122	7960	16.71	20240102	15880	-41.50	20230425	7040	31.96	20231027	7.14	N	388050	500	93 억		158100	N	N	0	N	00	N
45	20240222	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	10	2	0.11	10327088280	1093311	487.53	9200	9630	9060	11980	6460	9220	9445.71	0.85	0	-8145	9513	9366	9143	8996	8773	9440	9070	94	2760	500	6450	10	1	18709437	1727	219.76	5.47	12	5.84	42.00	1688.00	15880	20230425	-41.88	7040	20231027	31.11	9730	-5.14	20240122	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	7.14	N	388050	500	93 억		158100	N	N	0	N	00	N
46	20240222	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	110	2	1.19	9326952760	985365	439.39	9200	9630	9060	11980	6460	9220	9465.50	0.85	0	-12019	9513	9366	9143	8996	8773	9440	9070	94	2760	500	6450	10	1	18709437	1746	222.14	5.53	12	5.27	42.00	1688.00	15880	20230425	-41.25	7040	20231027	32.53	9730	-4.11	20240122	7960	17.21	20240102	15880	-41.25	20230425	7040	32.53	20231027	7.14	N	388050	500	93 억		158100	N	N	0	N	00	N
47	20240222	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	280	2	3.04	3542820450	376527	167.90	9200	9580	9060	11980	6460	9220	9409.24	0.85	0	47957	9513	9366	9143	8996	8773	9440	9070	94	2760	500	6450	10	1	18709437	1777	226.19	5.63	12	2.01	42.00	1688.00	15880	20230425	-40.18	7040	20231027	34.94	9730	-2.36	20240122	7960	19.35	20240102	15880	-40.18	20230425	7040	34.94	20231027	7.14	N	388050	500	93 억		158100	N	N	0	N	00	N
48	20240222	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	150	2	1.63	1145690670	123698	55.16	9200	9480	9060	11980	6460	9220	9262.02	0.85	0	-4265	9513	9366	9143	8996	8773	9440	9070	94	2760	500	6450	10	1	18709437	1753	223.10	5.55	12	0.66	42.00	1688.00	15880	20230425	-40.99	7040	20231027	33.10	9730	-3.70	20240122	7960	17.71	20240102	15880	-40.99	20230425	7040	33.10	20231027	7.14	N	388050	500	93 억		158100	N	N	0	N	00	N
49	20240222	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-90	5	-0.98	123950850	13550	6.04	9200	9220	9110	11980	6460	9220	9147.33	0.85	0	-1548	9513	9366	9143	8996	8773	9440	9070	94	2760	500	6450	10	1	18709437	1708	217.38	5.41	12	0.07	42.00	1688.00	15880	20230425	-42.51	7040	20231027	29.69	9730	-6.17	20240122	7960	14.70	20240102	15880	-42.51	20230425	7040	29.69	20231027	7.14	N	388050	500	93 억		158100	N	N	0	N	00	N
50	20240221	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	180	2	1.99	2038127660	222394	146.04	9000	9290	8920	11750	6330	9040	9164.40	0.68	0	31209	9226	9132	9056	8962	8886	9095	8925	94	2710	500	6320	10	1	18709437	1725	219.52	5.46	12	1.19	42.00	1688.00	15880	20230425	-41.94	7040	20231027	30.97	9730	-5.24	20240122	7960	15.83	20240102	15880	-41.94	20230425	7040	30.97	20231027	7.10	N	388050	500	93 억		126923	N	N	56	N	00	N
51	20240221	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	170	2	1.88	1889765720	206274	135.45	9000	9290	8920	11750	6330	9040	9161.48	0.68	0	32710	9226	9132	9056	8962	8886	9095	8925	94	2710	500	6320	10	1	18709437	1723	219.29	5.46	12	1.10	42.00	1688.00	15880	20230425	-42.00	7040	20231027	30.82	9730	-5.34	20240122	7960	15.70	20240102	15880	-42.00	20230425	7040	30.82	20231027	7.10	N	388050	500	93 억		126923	N	N	56	N	00	N
52	20240221	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	180	2	1.99	1364611500	149374	98.09	9000	9270	8920	11750	6330	9040	9135.59	0.68	0	28925	9226	9132	9056	8962	8886	9095	8925	94	2710	500	6320	10	1	18709437	1725	219.52	5.46	12	0.80	42.00	1688.00	15880	20230425	-41.94	7040	20231027	30.97	9730	-5.24	20240122	7960	15.83	20240102	15880	-41.94	20230425	7040	30.97	20231027	7.10	N	388050	500	93 억		126923	N	N	56	N	00	N
53	20240221	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	90	2	1.00	1029638920	112961	74.18	9000	9220	8920	11750	6330	9040	9115.05	0.68	0	21371	9226	9132	9056	8962	8886	9095	8925	94	2710	500	6320	10	1	18709437	1708	217.38	5.41	12	0.60	42.00	1688.00	15880	20230425	-42.51	7040	20231027	29.69	9730	-6.17	20240122	7960	14.70	20240102	15880	-42.51	20230425	7040	29.69	20231027	7.10	N	388050	500	93 억		126923	N	N	56	N	00	N
54	20240221	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	90	2	1.00	969893910	106412	69.88	9000	9220	8920	11750	6330	9040	9114.57	0.68	0	20503	9226	9132	9056	8962	8886	9095	8925	94	2710	500	6320	10	1	18709437	1708	217.38	5.41	12	0.57	42.00	1688.00	15880	20230425	-42.51	7040	20231027	29.69	9730	-6.17	20240122	7960	14.70	20240102	15880	-42.51	20230425	7040	29.69	20231027	7.10	N	388050	500	93 억		126923	N	N	56	N	00	N
55	20240221	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	120	2	1.33	589762260	64986	42.67	9000	9160	8920	11750	6330	9040	9075.26	0.68	0	3781	9226	9132	9056	8962	8886	9095	8925	94	2710	500	6320	10	1	18709437	1714	218.10	5.43	12	0.35	42.00	1688.00	15880	20230425	-42.32	7040	20231027	30.11	9730	-5.86	20240122	7960	15.08	20240102	15880	-42.32	20230425	7040	30.11	20231027	7.10	N	388050	500	93 억		126923	N	N	56	N	00	N
56	20240221	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	40	2	0.44	302829240	33498	22.00	9000	9120	8920	11750	6330	9040	9040.22	0.68	0	806	9226	9132	9056	8962	8886	9095	8925	94	2710	500	6320	10	1	18709437	1699	216.19	5.38	12	0.18	42.00	1688.00	15880	20230425	-42.82	7040	20231027	28.98	9730	-6.68	20240122	7960	14.07	20240102	15880	-42.82	20230425	7040	28.98	20231027	7.10	N	388050	500	93 억		126923	N	N	56	N	00	N
57	20240221	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	0	3	0.00	85718350	9553	6.27	9000	9040	8920	11750	6330	9040	8972.35	0.68	0	1025	9226	9132	9056	8962	8886	9095	8925	94	2710	500	6320	10	1	18709437	1691	215.24	5.36	12	0.05	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9730	-7.09	20240122	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.10	N	388050	500	93 억		126923	N	N	56	N	00	N
58	20240220	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-150	5	-1.63	1331947420	147366	47.50	9150	9150	8980	11940	6440	9190	9038.04	0.80	0	-24127	9363	9276	9183	9096	9003	9320	9140	94	2750	500	6430	10	1	18709437	1691	215.24	5.36	12	0.79	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9730	-7.09	20240122	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.12	N	388050	500	93 억		150342	N	N	56	N	00	N
59	20240220	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-180	5	-1.96	1222459500	135254	43.60	9150	9150	8980	11940	6440	9190	9037.91	0.80	0	-23664	9363	9276	9183	9096	9003	9320	9140	94	2750	500	6430	10	1	18709437	1686	214.52	5.34	12	0.72	42.00	1688.00	15880	20230425	-43.26	7040	20231027	27.98	9730	-7.40	20240122	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	7.12	N	388050	500	93 억		150342	N	N	165	N	00	N
60	20240220	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-150	5	-1.63	996863420	110260	35.54	9150	9150	8980	11940	6440	9190	9040.62	0.80	0	-24200	9363	9276	9183	9096	9003	9320	9140	94	2750	500	6430	10	1	18709437	1691	215.24	5.36	12	0.59	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9730	-7.09	20240122	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.12	N	388050	500	93 억		150342	N	N	165	N	00	N
61	20240220	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-180	5	-1.96	918960310	101628	32.76	9150	9150	8980	11940	6440	9190	9041.96	0.80	0	-24330	9363	9276	9183	9096	9003	9320	9140	94	2750	500	6430	10	1	18709437	1686	214.52	5.34	12	0.54	42.00	1688.00	15880	20230425	-43.26	7040	20231027	27.98	9730	-7.40	20240122	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	7.12	N	388050	500	93 억		150342	N	N	165	N	00	N
62	20240220	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-170	5	-1.85	687951820	75957	24.48	9150	9150	9010	11940	6440	9190	9056.60	0.80	0	-16443	9363	9276	9183	9096	9003	9320	9140	94	2750	500	6430	10	1	18709437	1688	214.76	5.34	12	0.41	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9730	-7.30	20240122	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.12	N	388050	500	93 억		150342	N	N	165	N	00	N
63	20240220	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-170	5	-1.85	624342910	68909	22.21	9150	9150	9010	11940	6440	9190	9059.83	0.80	0	-15891	9363	9276	9183	9096	9003	9320	9140	94	2750	500	6430	10	1	18709437	1688	214.76	5.34	12	0.37	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9730	-7.30	20240122	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.12	N	388050	500	93 억		150342	N	N	165	N	00	N
64	20240220	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-170	5	-1.85	475942120	52479	16.92	9150	9150	9010	11940	6440	9190	9068.50	0.80	0	-9059	9363	9276	9183	9096	9003	9320	9140	94	2750	500	6430	10	1	18709437	1688	214.76	5.34	12	0.28	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9730	-7.30	20240122	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.12	N	388050	500	93 억		150342	N	N	165	N	00	N
65	20240220	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-90	5	-0.98	140666200	15424	4.97	9150	9150	9100	11940	6440	9190	9118.57	0.80	0	1154	9363	9276	9183	9096	9003	9320	9140	94	2750	500	6430	10	1	18709437	1703	216.67	5.39	12	0.08	42.00	1688.00	15880	20230425	-42.70	7040	20231027	29.26	9730	-6.47	20240122	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	7.12	N	388050	500	93 억		150342	N	N	165	N	00	N
66	20240219	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	210	2	2.34	2811587280	306235	218.11	9100	9270	9090	11670	6290	8980	9183.56	0.46	0	64105	9240	9110	8970	8840	8700	9040	8770	94	2690	500	6280	10	1	18709437	1719	218.81	5.44	12	1.64	42.00	1688.00	15880	20230425	-42.13	7040	20231027	30.54	9730	-5.55	20240122	7960	15.45	20240102	15880	-42.13	20230425	7040	30.54	20231027	6.99	N	388050	500	93 억		86237	N	N	165	N	00	N
67	20240219	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	240	2	2.67	2647653870	288404	205.41	9100	9270	9090	11670	6290	8980	9182.94	0.46	0	64621	9240	9110	8970	8840	8700	9040	8770	94	2690	500	6280	10	1	18709437	1725	219.52	5.46	12	1.54	42.00	1688.00	15880	20230425	-41.94	7040	20231027	30.97	9730	-5.24	20240122	7960	15.83	20240102	15880	-41.94	20230425	7040	30.97	20231027	6.99	N	388050	500	93 억		86237	N	N	8	N	00	N
68	20240219	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	200	2	2.23	2396730520	261081	185.95	9100	9270	9090	11670	6290	8980	9182.87	0.46	0	66379	9240	9110	8970	8840	8700	9040	8770	94	2690	500	6280	10	1	18709437	1718	218.57	5.44	12	1.40	42.00	1688.00	15880	20230425	-42.19	7040	20231027	30.40	9730	-5.65	20240122	7960	15.33	20240102	15880	-42.19	20230425	7040	30.40	20231027	6.99	N	388050	500	93 억		86237	N	N	8	N	00	N
69	20240219	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	250	2	2.78	2091180390	227992	162.38	9100	9260	9090	11670	6290	8980	9175.30	0.46	0	62950	9240	9110	8970	8840	8700	9040	8770	94	2690	500	6280	10	1	18709437	1727	219.76	5.47	12	1.22	42.00	1688.00	15880	20230425	-41.88	7040	20231027	31.11	9730	-5.14	20240122	7960	15.95	20240102	15880	-41.88	20230425	7040	31.11	20231027	6.99	N	388050	500	93 억		86237	N	N	8	N	00	N
70	20240219	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	200	2	2.23	1566749940	171090	121.86	9100	9220	9090	11670	6290	8980	9161.34	0.46	0	53670	9240	9110	8970	8840	8700	9040	8770	94	2690	500	6280	10	1	18709437	1718	218.57	5.44	12	0.91	42.00	1688.00	15880	20230425	-42.19	7040	20231027	30.40	9730	-5.65	20240122	7960	15.33	20240102	15880	-42.19	20230425	7040	30.40	20231027	6.99	N	388050	500	93 억		86237	N	N	8	N	00	N
71	20240219	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	170	2	1.89	1406617350	153651	109.43	9100	9220	9090	11670	6290	8980	9158.89	0.46	0	50806	9240	9110	8970	8840	8700	9040	8770	94	2690	500	6280	10	1	18709437	1712	217.86	5.42	12	0.82	42.00	1688.00	15880	20230425	-42.38	7040	20231027	29.97	9730	-5.96	20240122	7960	14.95	20240102	15880	-42.38	20230425	7040	29.97	20231027	6.99	N	388050	500	93 억		86237	N	N	8	N	00	N
72	20240219	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	210	2	2.34	1117023710	122039	86.92	9100	9220	9090	11670	6290	8980	9158.36	0.46	0	39140	9240	9110	8970	8840	8700	9040	8770	94	2690	500	6280	10	1	18709437	1719	218.81	5.44	12	0.65	42.00	1688.00	15880	20230425	-42.13	7040	20231027	30.54	9730	-5.55	20240122	7960	15.45	20240102	15880	-42.13	20230425	7040	30.54	20231027	6.99	N	388050	500	93 억		86237	N	N	8	N	00	N
73	20240219	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	200	2	2.23	361838320	39634	28.23	9100	9200	9090	11670	6290	8980	9144.70	0.46	0	10578	9240	9110	8970	8840	8700	9040	8770	94	2690	500	6280	10	1	18709437	1718	218.57	5.44	12	0.21	42.00	1688.00	15880	20230425	-42.19	7040	20231027	30.40	9730	-5.65	20240122	7960	15.33	20240102	15880	-42.19	20230425	7040	30.40	20231027	6.99	N	388050	500	93 억		86237	N	N	8	N	00	N
74	20240216	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-120	5	-1.32	1225995880	136720	63.23	9100	9100	8830	11830	6370	9100	8967.17	0.55	0	-15807	9353	9226	9113	8986	8873	9290	9050	94	2730	500	6370	10	1	18709437	1680	213.81	5.32	12	0.73	42.00	1688.00	15880	20230425	-43.45	7040	20231027	27.56	9730	-7.71	20240122	7960	12.81	20240102	15880	-43.45	20230425	7040	27.56	20231027	7.03	N	388050	500	93 억		102071	N	N	8	N	00	N
75	20240216	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-130	5	-1.43	1107421720	123554	57.14	9100	9100	8830	11830	6370	9100	8963.03	0.55	0	-16249	9353	9226	9113	8986	8873	9290	9050	94	2730	500	6370	10	1	18709437	1678	213.57	5.31	12	0.66	42.00	1688.00	15880	20230425	-43.51	7040	20231027	27.41	9730	-7.81	20240122	7960	12.69	20240102	15880	-43.51	20230425	7040	27.41	20231027	7.03	N	388050	500	93 억		102071	N	N	14	N	00	N
76	20240216	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-100	5	-1.10	1033528200	115313	53.33	9100	9100	8830	11830	6370	9100	8962.78	0.55	0	-15781	9353	9226	9113	8986	8873	9290	9050	94	2730	500	6370	10	1	18709437	1684	214.29	5.33	12	0.62	42.00	1688.00	15880	20230425	-43.32	7040	20231027	27.84	9730	-7.50	20240122	7960	13.07	20240102	15880	-43.32	20230425	7040	27.84	20231027	7.03	N	388050	500	93 억		102071	N	N	14	N	00	N
77	20240216	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-140	5	-1.54	932777780	104094	48.14	9100	9100	8830	11830	6370	9100	8960.89	0.55	0	-20110	9353	9226	9113	8986	8873	9290	9050	94	2730	500	6370	10	1	18709437	1676	213.33	5.31	12	0.56	42.00	1688.00	15880	20230425	-43.58	7040	20231027	27.27	9730	-7.91	20240122	7960	12.56	20240102	15880	-43.58	20230425	7040	27.27	20231027	7.03	N	388050	500	93 억		102071	N	N	14	N	00	N
78	20240216	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-130	5	-1.43	846478250	94456	43.69	9100	9100	8830	11830	6370	9100	8961.58	0.55	0	-17170	9353	9226	9113	8986	8873	9290	9050	94	2730	500	6370	10	1	18709437	1678	213.57	5.31	12	0.50	42.00	1688.00	15880	20230425	-43.51	7040	20231027	27.41	9730	-7.81	20240122	7960	12.69	20240102	15880	-43.51	20230425	7040	27.41	20231027	7.03	N	388050	500	93 억		102071	N	N	14	N	00	N
79	20240216	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-110	5	-1.21	791669300	88354	40.86	9100	9100	8830	11830	6370	9100	8960.16	0.55	0	-16701	9353	9226	9113	8986	8873	9290	9050	94	2730	500	6370	10	1	18709437	1682	214.05	5.33	12	0.47	42.00	1688.00	15880	20230425	-43.39	7040	20231027	27.70	9730	-7.61	20240122	7960	12.94	20240102	15880	-43.39	20230425	7040	27.70	20231027	7.03	N	388050	500	93 억		102071	N	N	14	N	00	N
80	20240216	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-50	5	-0.55	83140640	9180	4.25	9100	9100	9040	11830	6370	9100	9056.61	0.55	0	-3116	9353	9226	9113	8986	8873	9290	9050	94	2730	500	6370	10	1	18709437	1693	215.48	5.36	12	0.05	42.00	1688.00	15880	20230425	-43.01	7040	20231027	28.55	9730	-6.99	20240122	7960	13.69	20240102	15880	-43.01	20230425	7040	28.55	20231027	7.03	N	388050	500	93 억		102071	N	N	14	N	00	N
81	20240215	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	10	2	0.11	1945179890	213286	145.16	9090	9240	9000	11810	6370	9090	9119.94	0.56	0	-1917	9323	9206	9013	8896	8703	9265	8955	94	2720	500	6360	10	1	18709437	1703	216.67	5.39	12	1.14	42.00	1688.00	15880	20230425	-42.70	7040	20231027	29.26	9730	-6.47	20240122	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	7.03	N	388050	500	93 억		104333	N	N	14	N	00	N
82	20240215	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-10	5	-0.11	1855145730	203391	138.43	9090	9240	9000	11810	6370	9090	9121.12	0.56	0	-1798	9323	9206	9013	8896	8703	9265	8955	94	2720	500	6360	10	1	18709437	1699	216.19	5.38	12	1.09	42.00	1688.00	15880	20230425	-42.82	7040	20231027	28.98	9730	-6.68	20240122	7960	14.07	20240102	15880	-42.82	20230425	7040	28.98	20231027	7.03	N	388050	500	93 억		104333	N	N	18	N	00	N
83	20240215	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	30	2	0.33	1682634780	184426	125.52	9090	9240	9000	11810	6370	9090	9123.68	0.56	0	-1622	9323	9206	9013	8896	8703	9265	8955	94	2720	500	6360	10	1	18709437	1706	217.14	5.40	12	0.99	42.00	1688.00	15880	20230425	-42.57	7040	20231027	29.55	9730	-6.27	20240122	7960	14.57	20240102	15880	-42.57	20230425	7040	29.55	20231027	7.03	N	388050	500	93 억		104333	N	N	18	N	00	N
84	20240215	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	50	2	0.55	1570290750	172115	117.14	9090	9240	9000	11810	6370	9090	9123.55	0.56	0	-1686	9323	9206	9013	8896	8703	9265	8955	94	2720	500	6360	10	1	18709437	1710	217.62	5.41	12	0.92	42.00	1688.00	15880	20230425	-42.44	7040	20231027	29.83	9730	-6.06	20240122	7960	14.82	20240102	15880	-42.44	20230425	7040	29.83	20231027	7.03	N	388050	500	93 억		104333	N	N	18	N	00	N
85	20240215	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	130	2	1.43	1406262360	154219	104.96	9090	9240	9000	11810	6370	9090	9118.66	0.56	0	-1738	9323	9206	9013	8896	8703	9265	8955	94	2720	500	6360	10	1	18709437	1725	219.52	5.46	12	0.82	42.00	1688.00	15880	20230425	-41.94	7040	20231027	30.97	9730	-5.24	20240122	7960	15.83	20240102	15880	-41.94	20230425	7040	30.97	20231027	7.03	N	388050	500	93 억		104333	N	N	18	N	00	N
86	20240215	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-10	5	-0.11	803745390	88609	60.31	9090	9160	9000	11810	6370	9090	9070.64	0.56	0	1686	9323	9206	9013	8896	8703	9265	8955	94	2720	500	6360	10	1	18709437	1699	216.19	5.38	12	0.47	42.00	1688.00	15880	20230425	-42.82	7040	20231027	28.98	9730	-6.68	20240122	7960	14.07	20240102	15880	-42.82	20230425	7040	28.98	20231027	7.03	N	388050	500	93 억		104333	N	N	18	N	00	N
87	20240215	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	0	3	0.00	203371320	22375	15.23	9090	9160	9050	11810	6370	9090	9089.21	0.56	0	4472	9323	9206	9013	8896	8703	9265	8955	94	2720	500	6360	10	1	18709437	1701	216.43	5.39	12	0.12	42.00	1688.00	15880	20230425	-42.76	7040	20231027	29.12	9730	-6.58	20240122	7960	14.20	20240102	15880	-42.76	20230425	7040	29.12	20231027	7.03	N	388050	500	93 억		104333	N	N	18	N	00	N
88	20240214	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	50	2	0.55	1289949460	144125	65.07	8900	9130	8820	11750	6330	9040	8950.14	0.57	0	-3093	9186	9112	9056	8982	8926	9085	8955	94	2710	500	6320	10	1	18709437	1701	216.43	5.39	12	0.77	42.00	1688.00	15880	20230425	-42.76	7040	20231027	29.12	9730	-6.58	20240122	7960	14.20	20240102	15880	-42.76	20230425	7040	29.12	20231027	7.05	N	388050	500	93 억		107430	N	N	18	N	00	N
89	20240214	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-40	5	-0.44	1005695940	112758	50.91	8900	9040	8820	11750	6330	9040	8919.05	0.57	0	-2222	9186	9112	9056	8982	8926	9085	8955	94	2710	500	6320	10	1	18709437	1684	214.29	5.33	12	0.60	42.00	1688.00	15880	20230425	-43.32	7040	20231027	27.84	9730	-7.50	20240122	7960	13.07	20240102	15880	-43.32	20230425	7040	27.84	20231027	7.05	N	388050	500	93 억		107430	N	N	56	N	00	N
90	20240214	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-90	5	-1.00	868857670	97541	44.04	8900	8970	8820	11750	6330	9040	8907.60	0.57	0	-952	9186	9112	9056	8982	8926	9085	8955	94	2710	500	6320	10	1	18709437	1674	213.10	5.30	12	0.52	42.00	1688.00	15880	20230425	-43.64	7040	20231027	27.13	9730	-8.02	20240122	7960	12.44	20240102	15880	-43.64	20230425	7040	27.13	20231027	7.05	N	388050	500	93 억		107430	N	N	56	N	00	N
91	20240214	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-140	5	-1.55	805151530	90402	40.81	8900	8970	8820	11750	6330	9040	8906.33	0.57	0	-1092	9186	9112	9056	8982	8926	9085	8955	94	2710	500	6320	10	1	18709437	1665	211.90	5.27	12	0.48	42.00	1688.00	15880	20230425	-43.95	7040	20231027	26.42	9730	-8.53	20240122	7960	11.81	20240102	15880	-43.95	20230425	7040	26.42	20231027	7.05	N	388050	500	93 억		107430	N	N	56	N	00	N
92	20240214	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-120	5	-1.33	725056070	81417	36.76	8900	8970	8820	11750	6330	9040	8905.45	0.57	0	-980	9186	9112	9056	8982	8926	9085	8955	94	2710	500	6320	10	1	18709437	1669	212.38	5.28	12	0.44	42.00	1688.00	15880	20230425	-43.83	7040	20231027	26.70	9730	-8.32	20240122	7960	12.06	20240102	15880	-43.83	20230425	7040	26.70	20231027	7.05	N	388050	500	93 억		107430	N	N	56	N	00	N
93	20240214	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-140	5	-1.55	587076440	65905	29.75	8900	8970	8820	11750	6330	9040	8907.90	0.57	0	-91	9186	9112	9056	8982	8926	9085	8955	94	2710	500	6320	10	1	18709437	1665	211.90	5.27	12	0.35	42.00	1688.00	15880	20230425	-43.95	7040	20231027	26.42	9730	-8.53	20240122	7960	11.81	20240102	15880	-43.95	20230425	7040	26.42	20231027	7.05	N	388050	500	93 억		107430	N	N	56	N	00	N
94	20240214	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-130	5	-1.44	176303420	19826	8.95	8900	8970	8820	11750	6330	9040	8892.46	0.57	0	1847	9186	9112	9056	8982	8926	9085	8955	94	2710	500	6320	10	1	18709437	1667	212.14	5.28	12	0.11	42.00	1688.00	15880	20230425	-43.89	7040	20231027	26.56	9730	-8.43	20240122	7960	11.93	20240102	15880	-43.89	20230425	7040	26.56	20231027	7.05	N	388050	500	93 억		107430	N	N	56	N	00	N
95	20240213	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-230	5	-2.48	1913735650	211676	108.53	9050	9130	9000	12050	6490	9270	9040.52	0.64	0	-12095	9430	9350	9190	9110	8950	9390	9150	94	2780	500	6480	10	1	18709437	1691	215.24	5.36	12	1.13	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9730	-7.09	20240122	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.02	N	388050	500	93 억		119554	N	N	56	N	00	N
96	20240213	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-240	5	-2.59	1736389130	192095	98.49	9050	9130	9000	12050	6490	9270	9038.83	0.64	0	-11381	9430	9350	9190	9110	8950	9390	9150	94	2780	500	6480	10	1	18709437	1689	215.00	5.35	12	1.03	42.00	1688.00	15880	20230425	-43.14	7040	20231027	28.27	9730	-7.19	20240122	7960	13.44	20240102	15880	-43.14	20230425	7040	28.27	20231027	7.02	N	388050	500	93 억		119554	N	N	30	N	00	N
97	20240213	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-220	5	-2.37	1515179580	167591	85.92	9050	9130	9000	12050	6490	9270	9040.49	0.64	0	-7093	9430	9350	9190	9110	8950	9390	9150	94	2780	500	6480	10	1	18709437	1693	215.48	5.36	12	0.90	42.00	1688.00	15880	20230425	-43.01	7040	20231027	28.55	9730	-6.99	20240122	7960	13.69	20240102	15880	-43.01	20230425	7040	28.55	20231027	7.02	N	388050	500	93 억		119554	N	N	30	N	00	N
98	20240213	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-250	5	-2.70	1384754160	153157	78.52	9050	9130	9000	12050	6490	9270	9040.92	0.64	0	-5871	9430	9350	9190	9110	8950	9390	9150	94	2780	500	6480	10	1	18709437	1688	214.76	5.34	12	0.82	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9730	-7.30	20240122	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.02	N	388050	500	93 억		119554	N	N	30	N	00	N
99	20240213	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-230	5	-2.48	1299833690	143750	73.70	9050	9130	9000	12050	6490	9270	9041.81	0.64	0	-5597	9430	9350	9190	9110	8950	9390	9150	94	2780	500	6480	10	1	18709437	1691	215.24	5.36	12	0.77	42.00	1688.00	15880	20230425	-43.07	7040	20231027	28.41	9730	-7.09	20240122	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	7.02	N	388050	500	93 억		119554	N	N	30	N	00	N
100	20240213	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-220	5	-2.37	1177908970	130247	66.78	9050	9130	9000	12050	6490	9270	9043.09	0.64	0	-4466	9430	9350	9190	9110	8950	9390	9150	94	2780	500	6480	10	1	18709437	1693	215.48	5.36	12	0.70	42.00	1688.00	15880	20230425	-43.01	7040	20231027	28.55	9730	-6.99	20240122	7960	13.69	20240102	15880	-43.01	20230425	7040	28.55	20231027	7.02	N	388050	500	93 억		119554	N	N	30	N	00	N
101	20240213	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-250	5	-2.70	1010006960	111631	57.23	9050	9130	9000	12050	6490	9270	9047.08	0.64	0	-3465	9430	9350	9190	9110	8950	9390	9150	94	2780	500	6480	10	1	18709437	1688	214.76	5.34	12	0.60	42.00	1688.00	15880	20230425	-43.20	7040	20231027	28.12	9730	-7.30	20240122	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	7.02	N	388050	500	93 억		119554	N	N	30	N	00	N