KissMeData/331380/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	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-10	5	-0.44	239770100	106433	64.44	2255	2300	2230	2925	1575	2250	2252.78	1.76	0	-8532	2340	2295	2260	2215	2180	2277	2197	19	675	100	1620	5	1	19048582	427	15.89	2.04	12	0.56	141.00	1096.00	3260	20230706	-31.29	1899	20231024	17.96	2380	-5.88	20240222	2035	10.07	20240105	3260	-31.29	20230706	1899	17.96	20231024	3.19	N	331380	100	19 억		334480	N	N	0	N	00	N
3	20240229	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-5	5	-0.22	235405330	104487	63.26	2255	2300	2230	2925	1575	2250	2252.96	1.76	0	-7680	2340	2295	2260	2215	2180	2277	2197	19	675	100	1620	5	1	19048582	428	15.92	2.05	12	0.55	141.00	1096.00	3260	20230706	-31.13	1899	20231024	18.22	2380	-5.67	20240222	2035	10.32	20240105	3260	-31.13	20230706	1899	18.22	20231024	3.19	N	331380	100	19 억		334480	N	N	0	N	00	N
4	20240229	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	5	2	0.22	202249225	89767	54.35	2255	2300	2230	2925	1575	2250	2253.05	1.76	0	-4462	2340	2295	2260	2215	2180	2277	2197	19	675	100	1620	5	1	19048582	430	15.99	2.06	12	0.47	141.00	1096.00	3260	20230706	-30.83	1899	20231024	18.75	2380	-5.25	20240222	2035	10.81	20240105	3260	-30.83	20230706	1899	18.75	20231024	3.19	N	331380	100	19 억		334480	N	N	0	N	00	N
5	20240229	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	20	2	0.89	161828640	71940	43.56	2255	2300	2230	2925	1575	2250	2249.49	1.76	0	8200	2340	2295	2260	2215	2180	2277	2197	19	675	100	1620	5	1	19048582	432	16.10	2.07	12	0.38	141.00	1096.00	3260	20230706	-30.37	1899	20231024	19.54	2380	-4.62	20240222	2035	11.55	20240105	3260	-30.37	20230706	1899	19.54	20231024	3.19	N	331380	100	19 억		334480	N	N	0	N	00	N
6	20240229	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	25	2	1.11	156515255	69598	42.14	2255	2300	2230	2925	1575	2250	2248.85	1.76	0	8230	2340	2295	2260	2215	2180	2277	2197	19	675	100	1620	5	1	19048582	433	16.13	2.08	12	0.37	141.00	1096.00	3260	20230706	-30.21	1899	20231024	19.80	2380	-4.41	20240222	2035	11.79	20240105	3260	-30.21	20230706	1899	19.80	20231024	3.19	N	331380	100	19 억		334480	N	N	0	N	00	N
7	20240229	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	15	2	0.67	129374725	57678	34.92	2255	2265	2230	2925	1575	2250	2243.05	1.76	0	8317	2340	2295	2260	2215	2180	2277	2197	19	675	100	1620	5	1	19048582	431	16.06	2.07	12	0.30	141.00	1096.00	3260	20230706	-30.52	1899	20231024	19.27	2380	-4.83	20240222	2035	11.30	20240105	3260	-30.52	20230706	1899	19.27	20231024	3.19	N	331380	100	19 억		334480	N	N	0	N	00	N
8	20240229	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	0	3	0.00	103733855	46318	28.04	2255	2255	2230	2925	1575	2250	2239.60	1.76	0	4841	2340	2295	2260	2215	2180	2277	2197	19	675	100	1620	5	1	19048582	429	15.96	2.05	12	0.24	141.00	1096.00	3260	20230706	-30.98	1899	20231024	18.48	2380	-5.46	20240222	2035	10.57	20240105	3260	-30.98	20230706	1899	18.48	20231024	3.19	N	331380	100	19 억		334480	N	N	0	N	00	N
9	20240229	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-20	5	-0.89	17939575	7997	4.84	2255	2255	2230	2925	1575	2250	2243.29	1.76	0	-4260	2340	2295	2260	2215	2180	2277	2197	19	675	100	1620	5	1	19048582	425	15.82	2.03	12	0.04	141.00	1096.00	3260	20230706	-31.60	1899	20231024	17.43	2380	-6.30	20240222	2035	9.58	20240105	3260	-31.60	20230706	1899	17.43	20231024	3.19	N	331380	100	19 억		334480	N	N	0	N	00	N
10	20240228	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-40	5	-1.75	372449965	165149	88.50	2260	2305	2225	2975	1605	2290	2255.25	1.58	0	33341	2383	2336	2293	2246	2203	2315	2225	19	685	100	1640	5	1	19048582	429	15.96	2.05	12	0.87	141.00	1096.00	3260	20230706	-30.98	1899	20231024	18.48	2380	-5.46	20240222	2035	10.57	20240105	3260	-30.98	20230706	1899	18.48	20231024	3.12	N	331380	100	19 억		301139	N	N	0	N	00	N
11	20240228	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-40	5	-1.75	364285975	161514	86.55	2260	2305	2225	2975	1605	2290	2255.45	1.58	0	33796	2383	2336	2293	2246	2203	2315	2225	19	685	100	1640	5	1	19048582	429	15.96	2.05	12	0.85	141.00	1096.00	3260	20230706	-30.98	1899	20231024	18.48	2380	-5.46	20240222	2035	10.57	20240105	3260	-30.98	20230706	1899	18.48	20231024	3.12	N	331380	100	19 억		301139	N	N	0	N	00	N
12	20240228	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-40	5	-1.75	209549350	92350	49.49	2260	2305	2240	2975	1605	2290	2269.08	1.58	0	18277	2383	2336	2293	2246	2203	2315	2225	19	685	100	1640	5	1	19048582	429	15.96	2.05	12	0.48	141.00	1096.00	3260	20230706	-30.98	1899	20231024	18.48	2380	-5.46	20240222	2035	10.57	20240105	3260	-30.98	20230706	1899	18.48	20231024	3.12	N	331380	100	19 억		301139	N	N	0	N	00	N
13	20240228	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-30	5	-1.31	175132060	77062	41.30	2260	2305	2245	2975	1605	2290	2272.61	1.58	0	17563	2383	2336	2293	2246	2203	2315	2225	19	685	100	1640	5	1	19048582	430	16.03	2.06	12	0.40	141.00	1096.00	3260	20230706	-30.67	1899	20231024	19.01	2380	-5.04	20240222	2035	11.06	20240105	3260	-30.67	20230706	1899	19.01	20231024	3.12	N	331380	100	19 억		301139	N	N	0	N	00	N
14	20240228	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-30	5	-1.31	141849735	62308	33.39	2260	2305	2250	2975	1605	2290	2276.59	1.58	0	18922	2383	2336	2293	2246	2203	2315	2225	19	685	100	1640	5	1	19048582	430	16.03	2.06	12	0.33	141.00	1096.00	3260	20230706	-30.67	1899	20231024	19.01	2380	-5.04	20240222	2035	11.06	20240105	3260	-30.67	20230706	1899	19.01	20231024	3.12	N	331380	100	19 억		301139	N	N	0	N	00	N
15	20240228	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	10	2	0.44	107641995	47224	25.31	2260	2305	2260	2975	1605	2290	2279.39	1.58	0	18780	2383	2336	2293	2246	2203	2315	2225	19	685	100	1640	5	1	19048582	438	16.31	2.10	12	0.25	141.00	1096.00	3260	20230706	-29.45	1899	20231024	21.12	2380	-3.36	20240222	2035	13.02	20240105	3260	-29.45	20230706	1899	21.12	20231024	3.12	N	331380	100	19 억		301139	N	N	0	N	00	N
16	20240228	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	10	2	0.44	84326250	37073	19.87	2260	2300	2260	2975	1605	2290	2274.60	1.58	0	16775	2383	2336	2293	2246	2203	2315	2225	19	685	100	1640	5	1	19048582	438	16.31	2.10	12	0.19	141.00	1096.00	3260	20230706	-29.45	1899	20231024	21.12	2380	-3.36	20240222	2035	13.02	20240105	3260	-29.45	20230706	1899	21.12	20231024	3.12	N	331380	100	19 억		301139	N	N	0	N	00	N
17	20240228	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	0	3	0.00	7296825	3204	1.72	2260	2295	2260	2975	1605	2290	2277.41	1.58	0	825	2383	2336	2293	2246	2203	2315	2225	19	685	100	1640	5	1	19048582	436	16.24	2.09	12	0.02	141.00	1096.00	3260	20230706	-29.75	1899	20231024	20.59	2380	-3.78	20240222	2035	12.53	20240105	3260	-29.75	20230706	1899	20.59	20231024	3.12	N	331380	100	19 억		301139	N	N	0	N	00	N
18	20240227	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-35	5	-1.51	423724490	186593	160.22	2340	2340	2250	3020	1630	2325	2270.85	1.73	0	-27918	2381	2352	2321	2292	2261	2367	2307	19	695	100	1670	5	1	19048582	436	16.24	2.09	12	0.98	141.00	1096.00	3260	20230706	-29.75	1899	20231024	20.59	2380	-3.78	20240222	2035	12.53	20240105	3260	-29.75	20230706	1899	20.59	20231024	3.16	N	331380	100	19 억		328669	N	N	0	N	00	N
19	20240227	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-60	5	-2.58	374895980	165155	141.82	2340	2340	2250	3020	1630	2325	2269.96	1.73	0	-25354	2381	2352	2321	2292	2261	2367	2307	19	695	100	1670	5	1	19048582	431	16.06	2.07	12	0.87	141.00	1096.00	3260	20230706	-30.52	1899	20231024	19.27	2380	-4.83	20240222	2035	11.30	20240105	3260	-30.52	20230706	1899	19.27	20231024	3.16	N	331380	100	19 억		328669	N	N	0	N	00	N
20	20240227	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-55	5	-2.37	361662695	159293	136.78	2340	2340	2250	3020	1630	2325	2270.42	1.73	0	-24966	2381	2352	2321	2292	2261	2367	2307	19	695	100	1670	5	1	19048582	432	16.10	2.07	12	0.84	141.00	1096.00	3260	20230706	-30.37	1899	20231024	19.54	2380	-4.62	20240222	2035	11.55	20240105	3260	-30.37	20230706	1899	19.54	20231024	3.16	N	331380	100	19 억		328669	N	N	0	N	00	N
21	20240227	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-70	5	-3.01	312795000	137722	118.26	2340	2340	2250	3020	1630	2325	2271.21	1.73	0	-24987	2381	2352	2321	2292	2261	2367	2307	19	695	100	1670	5	1	19048582	430	15.99	2.06	12	0.72	141.00	1096.00	3260	20230706	-30.83	1899	20231024	18.75	2380	-5.25	20240222	2035	10.81	20240105	3260	-30.83	20230706	1899	18.75	20231024	3.16	N	331380	100	19 억		328669	N	N	0	N	00	N
22	20240227	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-65	5	-2.80	260635360	114571	98.38	2340	2340	2250	3020	1630	2325	2274.88	1.73	0	-25477	2381	2352	2321	2292	2261	2367	2307	19	695	100	1670	5	1	19048582	430	16.03	2.06	12	0.60	141.00	1096.00	3260	20230706	-30.67	1899	20231024	19.01	2380	-5.04	20240222	2035	11.06	20240105	3260	-30.67	20230706	1899	19.01	20231024	3.16	N	331380	100	19 억		328669	N	N	0	N	00	N
23	20240227	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-50	5	-2.15	147538990	64480	55.37	2340	2340	2270	3020	1630	2325	2288.14	1.73	0	-27383	2381	2352	2321	2292	2261	2367	2307	19	695	100	1670	5	1	19048582	433	16.13	2.08	12	0.34	141.00	1096.00	3260	20230706	-30.21	1899	20231024	19.80	2380	-4.41	20240222	2035	11.79	20240105	3260	-30.21	20230706	1899	19.80	20231024	3.16	N	331380	100	19 억		328669	N	N	0	N	00	N
24	20240227	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-45	5	-1.94	120604160	52673	45.23	2340	2340	2270	3020	1630	2325	2289.68	1.73	0	-24009	2381	2352	2321	2292	2261	2367	2307	19	695	100	1670	5	1	19048582	434	16.17	2.08	12	0.28	141.00	1096.00	3260	20230706	-30.06	1899	20231024	20.06	2380	-4.20	20240222	2035	12.04	20240105	3260	-30.06	20230706	1899	20.06	20231024	3.16	N	331380	100	19 억		328669	N	N	0	N	00	N
25	20240227	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-20	5	-0.86	30573250	13224	11.36	2340	2340	2295	3020	1630	2325	2311.95	1.73	0	-11523	2381	2352	2321	2292	2261	2367	2307	19	695	100	1670	5	1	19048582	439	16.35	2.10	12	0.07	141.00	1096.00	3260	20230706	-29.29	1899	20231024	21.38	2380	-3.15	20240222	2035	13.27	20240105	3260	-29.29	20230706	1899	21.38	20231024	3.16	N	331380	100	19 억		328669	N	N	0	N	00	N
26	20240226	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	10	2	0.43	267905285	115556	53.64	2315	2350	2290	3005	1625	2315	2318.40	1.67	0	11131	2388	2351	2318	2281	2248	2335	2265	19	690	100	1660	5	1	19048582	443	16.49	2.12	12	0.61	141.00	1096.00	3260	20230706	-28.68	1899	20231024	22.43	2380	-2.31	20240222	2035	14.25	20240105	3260	-28.68	20230706	1899	22.43	20231024	3.26	N	331380	100	19 억		317538	N	N	0	N	00	N
27	20240226	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	0	3	0.00	260651810	112433	52.19	2315	2350	2290	3005	1625	2315	2318.29	1.67	0	12107	2388	2351	2318	2281	2248	2335	2265	19	690	100	1660	5	1	19048582	441	16.42	2.11	12	0.59	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2380	-2.73	20240222	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.26	N	331380	100	19 억		317538	N	N	0	N	00	N
28	20240226	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	0	3	0.00	247346445	106690	49.52	2315	2350	2290	3005	1625	2315	2318.37	1.67	0	12712	2388	2351	2318	2281	2248	2335	2265	19	690	100	1660	5	1	19048582	441	16.42	2.11	12	0.56	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2380	-2.73	20240222	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.26	N	331380	100	19 억		317538	N	N	0	N	00	N
29	20240226	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	0	3	0.00	234823680	101287	47.01	2315	2350	2290	3005	1625	2315	2318.40	1.67	0	13962	2388	2351	2318	2281	2248	2335	2265	19	690	100	1660	5	1	19048582	441	16.42	2.11	12	0.53	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2380	-2.73	20240222	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.26	N	331380	100	19 억		317538	N	N	0	N	00	N
30	20240226	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	10	2	0.43	169818355	73215	33.98	2315	2350	2290	3005	1625	2315	2319.45	1.67	0	1353	2388	2351	2318	2281	2248	2335	2265	19	690	100	1660	5	1	19048582	443	16.49	2.12	12	0.38	141.00	1096.00	3260	20230706	-28.68	1899	20231024	22.43	2380	-2.31	20240222	2035	14.25	20240105	3260	-28.68	20230706	1899	22.43	20231024	3.26	N	331380	100	19 억		317538	N	N	0	N	00	N
31	20240226	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	20	2	0.86	161895225	69817	32.41	2315	2350	2290	3005	1625	2315	2318.85	1.67	0	2676	2388	2351	2318	2281	2248	2335	2265	19	690	100	1660	5	1	19048582	445	16.56	2.13	12	0.37	141.00	1096.00	3260	20230706	-28.37	1899	20231024	22.96	2380	-1.89	20240222	2035	14.74	20240105	3260	-28.37	20230706	1899	22.96	20231024	3.26	N	331380	100	19 억		317538	N	N	0	N	00	N
32	20240226	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	5	2	0.22	106917650	46235	21.46	2315	2350	2290	3005	1625	2315	2312.48	1.67	0	-1694	2388	2351	2318	2281	2248	2335	2265	19	690	100	1660	5	1	19048582	442	16.45	2.12	12	0.24	141.00	1096.00	3260	20230706	-28.83	1899	20231024	22.17	2380	-2.52	20240222	2035	14.00	20240105	3260	-28.83	20230706	1899	22.17	20231024	3.26	N	331380	100	19 억		317538	N	N	0	N	00	N
33	20240226	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-15	5	-0.65	26816920	11637	5.40	2315	2320	2290	3005	1625	2315	2304.43	1.67	0	-1270	2388	2351	2318	2281	2248	2335	2265	19	690	100	1660	5	1	19048582	438	16.31	2.10	12	0.06	141.00	1096.00	3260	20230706	-29.45	1899	20231024	21.12	2380	-3.36	20240222	2035	13.02	20240105	3260	-29.45	20230706	1899	21.12	20231024	3.26	N	331380	100	19 억		317538	N	N	0	N	00	N
34	20240223	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-35	5	-1.49	496292020	214539	109.65	2350	2355	2285	3055	1645	2350	2313.30	1.57	0	18042	2396	2372	2356	2332	2316	2365	2325	19	705	100	1690	5	1	19048582	441	16.42	2.11	12	1.13	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2380	-2.73	20240222	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.00	N	331380	100	19 억		299496	N	N	0	N	00	N
35	20240223	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-55	5	-2.34	465097210	201031	102.74	2350	2355	2285	3055	1645	2350	2313.56	1.57	0	19189	2396	2372	2356	2332	2316	2365	2325	19	705	100	1690	5	1	19048582	437	16.28	2.09	12	1.06	141.00	1096.00	3260	20230706	-29.60	1899	20231024	20.85	2380	-3.57	20240222	2035	12.78	20240105	3260	-29.60	20230706	1899	20.85	20231024	3.00	N	331380	100	19 억		299496	N	N	0	N	00	N
36	20240223	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-45	5	-1.91	403251570	174141	89.00	2350	2355	2285	3055	1645	2350	2315.66	1.57	0	11433	2396	2372	2356	2332	2316	2365	2325	19	705	100	1690	5	1	19048582	439	16.35	2.10	12	0.91	141.00	1096.00	3260	20230706	-29.29	1899	20231024	21.38	2380	-3.15	20240222	2035	13.27	20240105	3260	-29.29	20230706	1899	21.38	20231024	3.00	N	331380	100	19 억		299496	N	N	0	N	00	N
37	20240223	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-15	5	-0.64	237263805	102022	52.14	2350	2355	2305	3055	1645	2350	2325.61	1.57	0	-745	2396	2372	2356	2332	2316	2365	2325	19	705	100	1690	5	1	19048582	445	16.56	2.13	12	0.54	141.00	1096.00	3260	20230706	-28.37	1899	20231024	22.96	2380	-1.89	20240222	2035	14.74	20240105	3260	-28.37	20230706	1899	22.96	20231024	3.00	N	331380	100	19 억		299496	N	N	0	N	00	N
38	20240223	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-20	5	-0.85	221740160	95343	48.73	2350	2355	2305	3055	1645	2350	2325.71	1.57	0	2267	2396	2372	2356	2332	2316	2365	2325	19	705	100	1690	5	1	19048582	444	16.52	2.13	12	0.50	141.00	1096.00	3260	20230706	-28.53	1899	20231024	22.70	2380	-2.10	20240222	2035	14.50	20240105	3260	-28.53	20230706	1899	22.70	20231024	3.00	N	331380	100	19 억		299496	N	N	0	N	00	N
39	20240223	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-10	5	-0.43	206832385	88972	45.47	2350	2355	2305	3055	1645	2350	2324.69	1.57	0	5104	2396	2372	2356	2332	2316	2365	2325	19	705	100	1690	5	1	19048582	446	16.60	2.14	12	0.47	141.00	1096.00	3260	20230706	-28.22	1899	20231024	23.22	2380	-1.68	20240222	2035	14.99	20240105	3260	-28.22	20230706	1899	23.22	20231024	3.00	N	331380	100	19 억		299496	N	N	0	N	00	N
40	20240223	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-20	5	-0.85	157459150	67855	34.68	2350	2355	2305	3055	1645	2350	2320.52	1.57	0	2230	2396	2372	2356	2332	2316	2365	2325	19	705	100	1690	5	1	19048582	444	16.52	2.13	12	0.36	141.00	1096.00	3260	20230706	-28.53	1899	20231024	22.70	2380	-2.10	20240222	2035	14.50	20240105	3260	-28.53	20230706	1899	22.70	20231024	3.00	N	331380	100	19 억		299496	N	N	0	N	00	N
41	20240223	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-15	5	-0.64	25350270	10810	5.52	2350	2355	2335	3055	1645	2350	2345.08	1.57	0	-4804	2396	2372	2356	2332	2316	2365	2325	19	705	100	1690	5	1	19048582	445	16.56	2.13	12	0.06	141.00	1096.00	3260	20230706	-28.37	1899	20231024	22.96	2380	-1.89	20240222	2035	14.74	20240105	3260	-28.37	20230706	1899	22.96	20231024	3.00	N	331380	100	19 억		299496	N	N	0	N	00	N
42	20240222	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	0	3	0.00	460910170	195245	72.07	2355	2380	2340	3055	1645	2350	2360.68	1.69	0	-21576	2406	2377	2346	2317	2286	2392	2332	19	705	100	1690	5	1	19048582	448	16.67	2.14	12	1.02	141.00	1096.00	3260	20230706	-27.91	1899	20231024	23.75	2380	-1.26	20240222	2035	15.48	20240105	3260	-27.91	20230706	1899	23.75	20231024	3.00	N	331380	100	19 억		321012	N	N	0	N	00	N
43	20240222	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	0	3	0.00	430043390	182112	67.22	2355	2380	2340	3055	1645	2350	2361.42	1.69	0	-21283	2406	2377	2346	2317	2286	2392	2332	19	705	100	1690	5	1	19048582	448	16.67	2.14	12	0.96	141.00	1096.00	3260	20230706	-27.91	1899	20231024	23.75	2380	-1.26	20240222	2035	15.48	20240105	3260	-27.91	20230706	1899	23.75	20231024	3.00	N	331380	100	19 억		321012	N	N	0	N	00	N
44	20240222	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	0	3	0.00	389191805	164755	60.81	2355	2380	2340	3055	1645	2350	2362.25	1.69	0	-18173	2406	2377	2346	2317	2286	2392	2332	19	705	100	1690	5	1	19048582	448	16.67	2.14	12	0.86	141.00	1096.00	3260	20230706	-27.91	1899	20231024	23.75	2380	-1.26	20240222	2035	15.48	20240105	3260	-27.91	20230706	1899	23.75	20231024	3.00	N	331380	100	19 억		321012	N	N	0	N	00	N
45	20240222	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	20	2	0.85	338651325	143318	52.90	2355	2380	2340	3055	1645	2350	2362.94	1.69	0	-17781	2406	2377	2346	2317	2286	2392	2332	19	705	100	1690	5	1	19048582	451	16.81	2.16	12	0.75	141.00	1096.00	3260	20230706	-27.30	1899	20231024	24.80	2380	-0.42	20240222	2035	16.46	20240105	3260	-27.30	20230706	1899	24.80	20231024	3.00	N	331380	100	19 억		321012	N	N	0	N	00	N
46	20240222	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	5	2	0.21	312066895	132067	48.75	2355	2380	2340	3055	1645	2350	2362.94	1.69	0	-17526	2406	2377	2346	2317	2286	2392	2332	19	705	100	1690	5	1	19048582	449	16.70	2.15	12	0.69	141.00	1096.00	3260	20230706	-27.76	1899	20231024	24.01	2380	-1.05	20240222	2035	15.72	20240105	3260	-27.76	20230706	1899	24.01	20231024	3.00	N	331380	100	19 억		321012	N	N	0	N	00	N
47	20240222	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	10	2	0.43	275662910	116623	43.05	2355	2380	2340	3055	1645	2350	2363.71	1.69	0	-17318	2406	2377	2346	2317	2286	2392	2332	19	705	100	1690	5	1	19048582	450	16.74	2.15	12	0.61	141.00	1096.00	3260	20230706	-27.61	1899	20231024	24.28	2380	-0.84	20240222	2035	15.97	20240105	3260	-27.61	20230706	1899	24.28	20231024	3.00	N	331380	100	19 억		321012	N	N	0	N	00	N
48	20240222	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	30	2	1.28	224416485	94996	35.06	2355	2380	2340	3055	1645	2350	2362.38	1.69	0	-15020	2406	2377	2346	2317	2286	2392	2332	19	705	100	1690	5	1	19048582	453	16.88	2.17	12	0.50	141.00	1096.00	3260	20230706	-26.99	1899	20231024	25.33	2380	0.00	20240222	2035	16.95	20240105	3260	-26.99	20230706	1899	25.33	20231024	3.00	N	331380	100	19 억		321012	N	N	0	N	00	N
49	20240222	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	0	3	0.00	34307995	14618	5.40	2355	2360	2340	3055	1645	2350	2346.97	1.69	0	-6378	2406	2377	2346	2317	2286	2392	2332	19	705	100	1690	5	1	19048582	448	16.67	2.14	12	0.08	141.00	1096.00	3260	20230706	-27.91	1899	20231024	23.75	2375	-1.05	20240221	2035	15.48	20240105	3260	-27.91	20230706	1899	23.75	20231024	3.00	N	331380	100	19 억		321012	N	N	0	N	00	N
50	20240221	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	15	2	0.64	633145360	269398	139.31	2335	2375	2315	3035	1635	2335	2350.24	1.88	0	-36918	2378	2356	2313	2291	2248	2367	2302	19	700	100	1680	5	1	19048582	448	16.67	2.14	12	1.41	141.00	1096.00	3260	20230706	-27.91	1899	20231024	23.75	2375	-1.05	20240221	2035	15.48	20240105	3260	-27.91	20230706	1899	23.75	20231024	3.13	N	331380	100	19 억		357830	N	N	0	N	00	N
51	20240221	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	15	2	0.64	618003560	262950	135.98	2335	2375	2315	3035	1635	2335	2350.28	1.88	0	-36869	2378	2356	2313	2291	2248	2367	2302	19	700	100	1680	5	1	19048582	448	16.67	2.14	12	1.38	141.00	1096.00	3260	20230706	-27.91	1899	20231024	23.75	2375	-1.05	20240221	2035	15.48	20240105	3260	-27.91	20230706	1899	23.75	20231024	3.13	N	331380	100	19 억		357830	N	N	0	N	00	N
52	20240221	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	20	2	0.86	562166975	239160	123.67	2335	2375	2315	3035	1635	2335	2350.61	1.88	0	-28505	2378	2356	2313	2291	2248	2367	2302	19	700	100	1680	5	1	19048582	449	16.70	2.15	12	1.26	141.00	1096.00	3260	20230706	-27.76	1899	20231024	24.01	2375	-0.84	20240221	2035	15.72	20240105	3260	-27.76	20230706	1899	24.01	20231024	3.13	N	331380	100	19 억		357830	N	N	0	N	00	N
53	20240221	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	15	2	0.64	531734875	226225	116.98	2335	2375	2315	3035	1635	2335	2350.49	1.88	0	-27819	2378	2356	2313	2291	2248	2367	2302	19	700	100	1680	5	1	19048582	448	16.67	2.14	12	1.19	141.00	1096.00	3260	20230706	-27.91	1899	20231024	23.75	2375	-1.05	20240221	2035	15.48	20240105	3260	-27.91	20230706	1899	23.75	20231024	3.13	N	331380	100	19 억		357830	N	N	0	N	00	N
54	20240221	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	20	2	0.86	486093940	206848	106.96	2335	2375	2315	3035	1635	2335	2350.02	1.88	0	-21156	2378	2356	2313	2291	2248	2367	2302	19	700	100	1680	5	1	19048582	449	16.70	2.15	12	1.09	141.00	1096.00	3260	20230706	-27.76	1899	20231024	24.01	2375	-0.84	20240221	2035	15.72	20240105	3260	-27.76	20230706	1899	24.01	20231024	3.13	N	331380	100	19 억		357830	N	N	0	N	00	N
55	20240221	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	25	2	1.07	446160220	189894	98.20	2335	2375	2315	3035	1635	2335	2349.54	1.88	0	-17377	2378	2356	2313	2291	2248	2367	2302	19	700	100	1680	5	1	19048582	450	16.74	2.15	12	1.00	141.00	1096.00	3260	20230706	-27.61	1899	20231024	24.28	2375	-0.63	20240221	2035	15.97	20240105	3260	-27.61	20230706	1899	24.28	20231024	3.13	N	331380	100	19 억		357830	N	N	0	N	00	N
56	20240221	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-5	5	-0.21	109846210	47203	24.41	2335	2350	2315	3035	1635	2335	2327.06	1.88	0	-11071	2378	2356	2313	2291	2248	2367	2302	19	700	100	1680	5	1	19048582	444	16.52	2.13	12	0.25	141.00	1096.00	3260	20230706	-28.53	1899	20231024	22.70	2350	-0.85	20240221	2035	14.50	20240105	3260	-28.53	20230706	1899	22.70	20231024	3.13	N	331380	100	19 억		357830	N	N	0	N	00	N
57	20240221	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	5	2	0.21	37774430	16229	8.39	2335	2340	2315	3035	1635	2335	2327.48	1.88	0	-1820	2378	2356	2313	2291	2248	2367	2302	19	700	100	1680	5	1	19048582	446	16.60	2.14	12	0.09	141.00	1096.00	3260	20230706	-28.22	1899	20231024	23.22	2345	-0.21	20240215	2035	14.99	20240105	3260	-28.22	20230706	1899	23.22	20231024	3.13	N	331380	100	19 억		357830	N	N	0	N	00	N
58	20240220	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	40	2	1.74	435156315	188636	92.14	2310	2335	2270	2980	1610	2295	2306.74	1.83	0	9760	2355	2325	2300	2270	2245	2312	2257	19	685	100	1650	5	1	19048582	445	16.56	2.13	12	0.99	141.00	1096.00	3260	20230706	-28.37	1899	20231024	22.96	2345	-0.43	20240215	2035	14.74	20240105	3260	-28.37	20230706	1899	22.96	20231024	3.15	N	331380	100	19 억		348070	N	N	0	N	00	N
59	20240220	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	30	2	1.31	403313755	174985	85.47	2310	2335	2270	2980	1610	2295	2304.87	1.83	0	10170	2355	2325	2300	2270	2245	2312	2257	19	685	100	1650	5	1	19048582	443	16.49	2.12	12	0.92	141.00	1096.00	3260	20230706	-28.68	1899	20231024	22.43	2345	-0.85	20240215	2035	14.25	20240105	3260	-28.68	20230706	1899	22.43	20231024	3.15	N	331380	100	19 억		348070	N	N	0	N	00	N
60	20240220	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	25	2	1.09	336198260	146112	71.37	2310	2330	2270	2980	1610	2295	2300.98	1.83	0	11114	2355	2325	2300	2270	2245	2312	2257	19	685	100	1650	5	1	19048582	442	16.45	2.12	12	0.77	141.00	1096.00	3260	20230706	-28.83	1899	20231024	22.17	2345	-1.07	20240215	2035	14.00	20240105	3260	-28.83	20230706	1899	22.17	20231024	3.15	N	331380	100	19 억		348070	N	N	0	N	00	N
61	20240220	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	20	2	0.87	305402785	132821	64.88	2310	2330	2270	2980	1610	2295	2299.37	1.83	0	10186	2355	2325	2300	2270	2245	2312	2257	19	685	100	1650	5	1	19048582	441	16.42	2.11	12	0.70	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2345	-1.28	20240215	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.15	N	331380	100	19 억		348070	N	N	0	N	00	N
62	20240220	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	30	2	1.31	284503890	123810	60.48	2310	2330	2270	2980	1610	2295	2297.92	1.83	0	11105	2355	2325	2300	2270	2245	2312	2257	19	685	100	1650	5	1	19048582	443	16.49	2.12	12	0.65	141.00	1096.00	3260	20230706	-28.68	1899	20231024	22.43	2345	-0.85	20240215	2035	14.25	20240105	3260	-28.68	20230706	1899	22.43	20231024	3.15	N	331380	100	19 억		348070	N	N	0	N	00	N
63	20240220	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	5	2	0.22	189175150	82640	40.37	2310	2310	2270	2980	1610	2295	2289.12	1.83	0	8581	2355	2325	2300	2270	2245	2312	2257	19	685	100	1650	5	1	19048582	438	16.31	2.10	12	0.43	141.00	1096.00	3260	20230706	-29.45	1899	20231024	21.12	2345	-1.92	20240215	2035	13.02	20240105	3260	-29.45	20230706	1899	21.12	20231024	3.15	N	331380	100	19 억		348070	N	N	0	N	00	N
64	20240220	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-5	5	-0.22	134048435	58615	28.63	2310	2310	2270	2980	1610	2295	2286.88	1.83	0	6048	2355	2325	2300	2270	2245	2312	2257	19	685	100	1650	5	1	19048582	436	16.24	2.09	12	0.31	141.00	1096.00	3260	20230706	-29.75	1899	20231024	20.59	2345	-2.35	20240215	2035	12.53	20240105	3260	-29.75	20230706	1899	20.59	20231024	3.15	N	331380	100	19 억		348070	N	N	0	N	00	N
65	20240220	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-5	5	-0.22	20568185	8961	4.38	2310	2310	2280	2980	1610	2295	2295.31	1.83	0	58	2355	2325	2300	2270	2245	2312	2257	19	685	100	1650	5	1	19048582	436	16.24	2.09	12	0.05	141.00	1096.00	3260	20230706	-29.75	1899	20231024	20.59	2345	-2.35	20240215	2035	12.53	20240105	3260	-29.75	20230706	1899	20.59	20231024	3.15	N	331380	100	19 억		348070	N	N	0	N	00	N
66	20240219	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-15	5	-0.65	464977740	202365	169.98	2305	2330	2275	3000	1620	2310	2297.72	1.74	0	15116	2360	2335	2310	2285	2260	2347	2297	19	690	100	1660	5	1	19048582	437	16.28	2.09	12	1.06	141.00	1096.00	3260	20230706	-29.60	1899	20231024	20.85	2345	-2.13	20240215	2035	12.78	20240105	3260	-29.60	20230706	1899	20.85	20231024	3.36	N	331380	100	19 억		332045	N	N	0	N	00	N
67	20240219	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-15	5	-0.65	439464235	191231	160.63	2305	2330	2275	3000	1620	2310	2298.08	1.74	0	14488	2360	2335	2310	2285	2260	2347	2297	19	690	100	1660	5	1	19048582	437	16.28	2.09	12	1.00	141.00	1096.00	3260	20230706	-29.60	1899	20231024	20.85	2345	-2.13	20240215	2035	12.78	20240105	3260	-29.60	20230706	1899	20.85	20231024	3.36	N	331380	100	19 억		332045	N	N	0	N	00	N
68	20240219	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-25	5	-1.08	392023110	170516	143.23	2305	2330	2275	3000	1620	2310	2299.04	1.74	0	9384	2360	2335	2310	2285	2260	2347	2297	19	690	100	1660	5	1	19048582	435	16.21	2.08	12	0.90	141.00	1096.00	3260	20230706	-29.91	1899	20231024	20.33	2345	-2.56	20240215	2035	12.29	20240105	3260	-29.91	20230706	1899	20.33	20231024	3.36	N	331380	100	19 억		332045	N	N	0	N	00	N
69	20240219	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-25	5	-1.08	297095660	128890	108.27	2305	2330	2280	3000	1620	2310	2305.03	1.74	0	2340	2360	2335	2310	2285	2260	2347	2297	19	690	100	1660	5	1	19048582	435	16.21	2.08	12	0.68	141.00	1096.00	3260	20230706	-29.91	1899	20231024	20.33	2345	-2.56	20240215	2035	12.29	20240105	3260	-29.91	20230706	1899	20.33	20231024	3.36	N	331380	100	19 억		332045	N	N	0	N	00	N
70	20240219	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	5	2	0.22	237397445	102884	86.42	2305	2330	2295	3000	1620	2310	2307.43	1.74	0	4445	2360	2335	2310	2285	2260	2347	2297	19	690	100	1660	5	1	19048582	441	16.42	2.11	12	0.54	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2345	-1.28	20240215	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.36	N	331380	100	19 억		332045	N	N	0	N	00	N
71	20240219	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	5	2	0.22	167215340	72425	60.84	2305	2330	2295	3000	1620	2310	2308.81	1.74	0	2538	2360	2335	2310	2285	2260	2347	2297	19	690	100	1660	5	1	19048582	441	16.42	2.11	12	0.38	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2345	-1.28	20240215	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.36	N	331380	100	19 억		332045	N	N	0	N	00	N
72	20240219	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	5	2	0.22	97665815	42344	35.57	2305	2320	2295	3000	1620	2310	2306.49	1.74	0	-607	2360	2335	2310	2285	2260	2347	2297	19	690	100	1660	5	1	19048582	441	16.42	2.11	12	0.22	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2345	-1.28	20240215	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.36	N	331380	100	19 억		332045	N	N	0	N	00	N
73	20240219	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	5	2	0.22	39237460	17017	14.29	2305	2320	2300	3000	1620	2310	2305.78	1.74	0	-275	2360	2335	2310	2285	2260	2347	2297	19	690	100	1660	5	1	19048582	441	16.42	2.11	12	0.09	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2345	-1.28	20240215	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.36	N	331380	100	19 억		332045	N	N	0	N	00	N
74	20240216	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	25	2	1.09	274400410	119026	56.27	2285	2335	2285	2970	1600	2285	2305.41	1.82	0	-13985	2371	2327	2301	2257	2231	2315	2245	19	685	100	1640	5	1	19048582	440	16.38	2.11	12	0.62	141.00	1096.00	3260	20230706	-29.14	1899	20231024	21.64	2345	-1.49	20240215	2035	13.51	20240105	3260	-29.14	20230706	1899	21.64	20231024	3.46	N	331380	100	19 억		347483	N	N	0	N	00	N
75	20240216	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	10	2	0.44	249693620	108307	51.20	2285	2335	2285	2970	1600	2285	2305.46	1.82	0	-13345	2371	2327	2301	2257	2231	2315	2245	19	685	100	1640	5	1	19048582	437	16.28	2.09	12	0.57	141.00	1096.00	3260	20230706	-29.60	1899	20231024	20.85	2345	-2.13	20240215	2035	12.78	20240105	3260	-29.60	20230706	1899	20.85	20231024	3.46	N	331380	100	19 억		347483	N	N	0	N	00	N
76	20240216	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	25	2	1.09	238830565	103588	48.97	2285	2335	2285	2970	1600	2285	2305.61	1.82	0	-12991	2371	2327	2301	2257	2231	2315	2245	19	685	100	1640	5	1	19048582	440	16.38	2.11	12	0.54	141.00	1096.00	3260	20230706	-29.14	1899	20231024	21.64	2345	-1.49	20240215	2035	13.51	20240105	3260	-29.14	20230706	1899	21.64	20231024	3.46	N	331380	100	19 억		347483	N	N	0	N	00	N
77	20240216	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	20	2	0.88	210307460	91165	43.10	2285	2335	2285	2970	1600	2285	2306.93	1.82	0	-13054	2371	2327	2301	2257	2231	2315	2245	19	685	100	1640	5	1	19048582	439	16.35	2.10	12	0.48	141.00	1096.00	3260	20230706	-29.29	1899	20231024	21.38	2345	-1.71	20240215	2035	13.27	20240105	3260	-29.29	20230706	1899	21.38	20231024	3.46	N	331380	100	19 억		347483	N	N	0	N	00	N
78	20240216	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	25	2	1.09	194469920	84299	39.85	2285	2335	2285	2970	1600	2285	2306.95	1.82	0	-12714	2371	2327	2301	2257	2231	2315	2245	19	685	100	1640	5	1	19048582	440	16.38	2.11	12	0.44	141.00	1096.00	3260	20230706	-29.14	1899	20231024	21.64	2345	-1.49	20240215	2035	13.51	20240105	3260	-29.14	20230706	1899	21.64	20231024	3.46	N	331380	100	19 억		347483	N	N	0	N	00	N
79	20240216	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	45	2	1.97	163696645	71042	33.59	2285	2335	2285	2970	1600	2285	2304.27	1.82	0	-6473	2371	2327	2301	2257	2231	2315	2245	19	685	100	1640	5	1	19048582	444	16.52	2.13	12	0.37	141.00	1096.00	3260	20230706	-28.53	1899	20231024	22.70	2345	-0.64	20240215	2035	14.50	20240105	3260	-28.53	20230706	1899	22.70	20231024	3.46	N	331380	100	19 억		347483	N	N	0	N	00	N
80	20240216	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	10	2	0.44	25452170	11087	5.24	2285	2310	2285	2970	1600	2285	2295.84	1.82	0	-2503	2371	2327	2301	2257	2231	2315	2245	19	685	100	1640	5	1	19048582	437	16.28	2.09	12	0.06	141.00	1096.00	3260	20230706	-29.60	1899	20231024	20.85	2345	-2.13	20240215	2035	12.78	20240105	3260	-29.60	20230706	1899	20.85	20231024	3.46	N	331380	100	19 억		347483	N	N	0	N	00	N
81	20240215	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-30	5	-1.30	485321405	210836	64.41	2315	2345	2275	3005	1625	2315	2301.88	1.88	0	-10261	2381	2347	2296	2262	2211	2365	2280	19	690	100	1660	5	1	19048582	435	16.21	2.08	12	1.11	141.00	1096.00	3260	20230706	-29.91	1899	20231024	20.33	2345	-2.56	20240215	2035	12.29	20240105	3260	-29.91	20230706	1899	20.33	20231024	3.48	N	331380	100	19 억		357595	N	N	0	N	00	N
82	20240215	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-35	5	-1.51	462896495	201012	61.40	2315	2345	2280	3005	1625	2315	2302.80	1.88	0	-7387	2381	2347	2296	2262	2211	2365	2280	19	690	100	1660	5	1	19048582	434	16.17	2.08	12	1.06	141.00	1096.00	3260	20230706	-30.06	1899	20231024	20.06	2345	-2.77	20240215	2035	12.04	20240105	3260	-30.06	20230706	1899	20.06	20231024	3.48	N	331380	100	19 억		357595	N	N	0	N	00	N
83	20240215	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-30	5	-1.30	412410475	178901	54.65	2315	2345	2280	3005	1625	2315	2305.22	1.88	0	-5452	2381	2347	2296	2262	2211	2365	2280	19	690	100	1660	5	1	19048582	435	16.21	2.08	12	0.94	141.00	1096.00	3260	20230706	-29.91	1899	20231024	20.33	2345	-2.56	20240215	2035	12.29	20240105	3260	-29.91	20230706	1899	20.33	20231024	3.48	N	331380	100	19 억		357595	N	N	0	N	00	N
84	20240215	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-10	5	-0.43	319721895	138333	42.26	2315	2345	2285	3005	1625	2315	2311.24	1.88	0	-8945	2381	2347	2296	2262	2211	2365	2280	19	690	100	1660	5	1	19048582	439	16.35	2.10	12	0.73	141.00	1096.00	3260	20230706	-29.29	1899	20231024	21.38	2345	-1.71	20240215	2035	13.27	20240105	3260	-29.29	20230706	1899	21.38	20231024	3.48	N	331380	100	19 억		357595	N	N	0	N	00	N
85	20240215	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	5	2	0.22	232564390	100466	30.69	2315	2345	2285	3005	1625	2315	2314.86	1.88	0	-12913	2381	2347	2296	2262	2211	2365	2280	19	690	100	1660	5	1	19048582	442	16.45	2.12	12	0.53	141.00	1096.00	3260	20230706	-28.83	1899	20231024	22.17	2345	-1.07	20240215	2035	14.00	20240105	3260	-28.83	20230706	1899	22.17	20231024	3.48	N	331380	100	19 억		357595	N	N	0	N	00	N
86	20240215	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	20	2	0.86	202413465	87477	26.72	2315	2345	2285	3005	1625	2315	2313.90	1.88	0	-11851	2381	2347	2296	2262	2211	2365	2280	19	690	100	1660	5	1	19048582	445	16.56	2.13	12	0.46	141.00	1096.00	3260	20230706	-28.37	1899	20231024	22.96	2345	-0.43	20240215	2035	14.74	20240105	3260	-28.37	20230706	1899	22.96	20231024	3.48	N	331380	100	19 억		357595	N	N	0	N	00	N
87	20240215	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-5	5	-0.22	103668220	45059	13.76	2315	2315	2285	3005	1625	2315	2300.59	1.88	0	-11607	2381	2347	2296	2262	2211	2365	2280	19	690	100	1660	5	1	19048582	440	16.38	2.11	12	0.24	141.00	1096.00	3260	20230706	-29.14	1899	20231024	21.64	2330	-0.86	20240214	2035	13.51	20240105	3260	-29.14	20230706	1899	21.64	20231024	3.48	N	331380	100	19 억		357595	N	N	0	N	00	N
88	20240215	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-15	5	-0.65	31505545	13700	4.19	2315	2315	2285	3005	1625	2315	2299.19	1.88	0	-5233	2381	2347	2296	2262	2211	2365	2280	19	690	100	1660	5	1	19048582	438	16.31	2.10	12	0.07	141.00	1096.00	3260	20230706	-29.45	1899	20231024	21.12	2330	-1.29	20240214	2035	13.02	20240105	3260	-29.45	20230706	1899	21.12	20231024	3.48	N	331380	100	19 억		357595	N	N	0	N	00	N
89	20240214	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	50	2	2.21	746289660	325458	303.98	2250	2330	2245	2940	1590	2265	2293.00	1.68	0	36440	2301	2282	2256	2237	2211	2292	2247	19	675	100	1630	5	1	19048582	441	16.42	2.11	12	1.71	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2330	-0.64	20240214	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.46	N	331380	100	19 억		320949	N	N	0	N	00	N
90	20240214	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	40	2	1.77	736536610	321242	300.04	2250	2330	2245	2940	1590	2265	2292.78	1.68	0	36686	2301	2282	2256	2237	2211	2292	2247	19	675	100	1630	5	1	19048582	439	16.35	2.10	12	1.69	141.00	1096.00	3260	20230706	-29.29	1899	20231024	21.38	2330	-1.07	20240214	2035	13.27	20240105	3260	-29.29	20230706	1899	21.38	20231024	3.46	N	331380	100	19 억		320949	N	N	0	N	00	N
91	20240214	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	50	2	2.21	551575580	241268	225.35	2250	2320	2245	2940	1590	2265	2286.15	1.68	0	28742	2301	2282	2256	2237	2211	2292	2247	19	675	100	1630	5	1	19048582	441	16.42	2.11	12	1.27	141.00	1096.00	3260	20230706	-28.99	1899	20231024	21.91	2325	-0.43	20240206	2035	13.76	20240105	3260	-28.99	20230706	1899	21.91	20231024	3.46	N	331380	100	19 억		320949	N	N	0	N	00	N
92	20240214	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	25	2	1.10	445286410	195242	182.36	2250	2320	2245	2940	1590	2265	2280.69	1.68	0	32838	2301	2282	2256	2237	2211	2292	2247	19	675	100	1630	5	1	19048582	436	16.24	2.09	12	1.02	141.00	1096.00	3260	20230706	-29.75	1899	20231024	20.59	2325	-1.51	20240206	2035	12.53	20240105	3260	-29.75	20230706	1899	20.59	20231024	3.46	N	331380	100	19 억		320949	N	N	0	N	00	N
93	20240214	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	30	2	1.32	305926990	134672	125.78	2250	2295	2245	2940	1590	2265	2271.65	1.68	0	25901	2301	2282	2256	2237	2211	2292	2247	19	675	100	1630	5	1	19048582	437	16.28	2.09	12	0.71	141.00	1096.00	3260	20230706	-29.60	1899	20231024	20.85	2325	-1.29	20240206	2035	12.78	20240105	3260	-29.60	20230706	1899	20.85	20231024	3.46	N	331380	100	19 억		320949	N	N	0	N	00	N
94	20240214	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	15	2	0.66	147690135	65178	60.88	2250	2290	2245	2940	1590	2265	2265.95	1.68	0	18514	2301	2282	2256	2237	2211	2292	2247	19	675	100	1630	5	1	19048582	434	16.17	2.08	12	0.34	141.00	1096.00	3260	20230706	-30.06	1899	20231024	20.06	2325	-1.94	20240206	2035	12.04	20240105	3260	-30.06	20230706	1899	20.06	20231024	3.46	N	331380	100	19 억		320949	N	N	0	N	00	N
95	20240214	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-10	5	-0.44	16378055	7262	6.78	2250	2265	2245	2940	1590	2265	2255.31	1.68	0	2554	2301	2282	2256	2237	2211	2292	2247	19	675	100	1630	5	1	19048582	430	15.99	2.06	12	0.04	141.00	1096.00	3260	20230706	-30.83	1899	20231024	18.75	2325	-3.01	20240206	2035	10.81	20240105	3260	-30.83	20230706	1899	18.75	20231024	3.46	N	331380	100	19 억		320949	N	N	0	N	00	N
96	20240213	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	5	2	0.22	240037640	106545	100.37	2250	2275	2230	2935	1585	2260	2252.64	1.58	0	20047	2313	2286	2253	2226	2193	2300	2240	19	675	100	1620	5	1	19048582	431	16.06	2.07	12	0.56	141.00	1096.00	3260	20230706	-30.52	1899	20231024	19.27	2325	-2.58	20240206	2035	11.30	20240105	3260	-30.52	20230706	1899	19.27	20231024	3.52	N	331380	100	19 억		300902	N	N	0	N	00	N
97	20240213	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	203730570	90487	85.25	2250	2275	2230	2935	1585	2260	2251.43	1.58	0	18989	2313	2286	2253	2226	2193	2300	2240	19	675	100	1620	5	1	19048582	430	16.03	2.06	12	0.48	141.00	1096.00	3260	20230706	-30.67	1899	20231024	19.01	2325	-2.80	20240206	2035	11.06	20240105	3260	-30.67	20230706	1899	19.01	20231024	3.52	N	331380	100	19 억		300902	N	N	0	N	00	N
98	20240213	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	182228875	80984	76.29	2250	2275	2230	2935	1585	2260	2250.11	1.58	0	17333	2313	2286	2253	2226	2193	2300	2240	19	675	100	1620	5	1	19048582	430	16.03	2.06	12	0.43	141.00	1096.00	3260	20230706	-30.67	1899	20231024	19.01	2325	-2.80	20240206	2035	11.06	20240105	3260	-30.67	20230706	1899	19.01	20231024	3.52	N	331380	100	19 억		300902	N	N	0	N	00	N
99	20240213	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	160315330	71301	67.17	2250	2275	2230	2935	1585	2260	2248.33	1.58	0	15528	2313	2286	2253	2226	2193	2300	2240	19	675	100	1620	5	1	19048582	430	16.03	2.06	12	0.37	141.00	1096.00	3260	20230706	-30.67	1899	20231024	19.01	2325	-2.80	20240206	2035	11.06	20240105	3260	-30.67	20230706	1899	19.01	20231024	3.52	N	331380	100	19 억		300902	N	N	0	N	00	N
100	20240213	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	0	3	0.00	150656475	67021	63.14	2250	2275	2230	2935	1585	2260	2247.79	1.58	0	14708	2313	2286	2253	2226	2193	2300	2240	19	675	100	1620	5	1	19048582	430	16.03	2.06	12	0.35	141.00	1096.00	3260	20230706	-30.67	1899	20231024	19.01	2325	-2.80	20240206	2035	11.06	20240105	3260	-30.67	20230706	1899	19.01	20231024	3.52	N	331380	100	19 억		300902	N	N	0	N	00	N
101	20240213	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-10	5	-0.44	131416700	58466	55.08	2250	2275	2230	2935	1585	2260	2247.61	1.58	0	10739	2313	2286	2253	2226	2193	2300	2240	19	675	100	1620	5	1	19048582	429	15.96	2.05	12	0.31	141.00	1096.00	3260	20230706	-30.98	1899	20231024	18.48	2325	-3.23	20240206	2035	10.57	20240105	3260	-30.98	20230706	1899	18.48	20231024	3.52	N	331380	100	19 억		300902	N	N	0	N	00	N
102	20240213	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-25	5	-1.11	101853340	45297	42.67	2250	2275	2230	2935	1585	2260	2248.41	1.58	0	10014	2313	2286	2253	2226	2193	2300	2240	19	675	100	1620	5	1	19048582	426	15.85	2.04	12	0.24	141.00	1096.00	3260	20230706	-31.44	1899	20231024	17.69	2325	-3.87	20240206	2035	9.83	20240105	3260	-31.44	20230706	1899	17.69	20231024	3.52	N	331380	100	19 억		300902	N	N	0	N	00	N