KissMeData/032540/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	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	20	2	0.33	122238240	19971	72.95	6120	6180	5990	7950	4290	6120	6120.79	0.57	0	-1069	6400	6260	6140	6000	5880	6200	5940	70	1830	500	4520	10	1	13931609	855	19.07	1.00	12	0.14	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.41	N	032540	500	69 억		79701	N	N	0	N	00	N
3	20240229	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	50	2	0.82	110452180	18052	65.94	6120	6180	5990	7950	4290	6120	6118.56	0.57	0	-1053	6400	6260	6140	6000	5880	6200	5940	70	1830	500	4520	10	1	13931609	860	19.16	1.01	12	0.13	322.00	6121.00	8860	20230518	-30.36	5350	20230726	15.33	6420	-3.89	20240215	5540	11.37	20240201	8860	-30.36	20230518	5350	15.33	20230726	3.41	N	032540	500	69 억		79701	N	N	0	N	00	N
4	20240229	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-30	5	-0.49	97823440	15991	58.41	6120	6180	5990	7950	4290	6120	6117.41	0.57	0	-934	6400	6260	6140	6000	5880	6200	5940	70	1830	500	4520	10	1	13931609	848	18.91	0.99	12	0.11	322.00	6121.00	8860	20230518	-31.26	5350	20230726	13.83	6420	-5.14	20240215	5540	9.93	20240201	8860	-31.26	20230518	5350	13.83	20230726	3.41	N	032540	500	69 억		79701	N	N	0	N	00	N
5	20240229	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	40	2	0.65	71231160	11647	42.54	6120	6180	5990	7950	4290	6120	6115.84	0.57	0	-629	6400	6260	6140	6000	5880	6200	5940	70	1830	500	4520	10	1	13931609	858	19.13	1.01	12	0.08	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.41	N	032540	500	69 억		79701	N	N	0	N	00	N
6	20240229	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	40	2	0.65	56508520	9258	33.82	6120	6170	5990	7950	4290	6120	6103.75	0.57	0	-170	6400	6260	6140	6000	5880	6200	5940	70	1830	500	4520	10	1	13931609	858	19.13	1.01	12	0.07	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.41	N	032540	500	69 억		79701	N	N	0	N	00	N
7	20240229	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	0	3	0.00	36778560	6045	22.08	6120	6140	5990	7950	4290	6120	6084.13	0.57	0	-684	6400	6260	6140	6000	5880	6200	5940	70	1830	500	4520	10	1	13931609	853	19.01	1.00	12	0.04	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.41	N	032540	500	69 억		79701	N	N	0	N	00	N
8	20240229	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-10	5	-0.16	29623190	4873	17.80	6120	6140	5990	7950	4290	6120	6079.05	0.57	0	-925	6400	6260	6140	6000	5880	6200	5940	70	1830	500	4520	10	1	13931609	851	18.98	1.00	12	0.03	322.00	6121.00	8860	20230518	-31.04	5350	20230726	14.21	6420	-4.83	20240215	5540	10.29	20240201	8860	-31.04	20230518	5350	14.21	20230726	3.41	N	032540	500	69 억		79701	N	N	0	N	00	N
9	20240229	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	10	2	0.16	17526020	2879	10.52	6120	6130	5990	7950	4290	6120	6087.54	0.57	0	-1026	6400	6260	6140	6000	5880	6200	5940	70	1830	500	4520	10	1	13931609	854	19.04	1.00	12	0.02	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6420	-4.52	20240215	5540	10.65	20240201	8860	-30.81	20230518	5350	14.58	20230726	3.41	N	032540	500	69 억		79701	N	N	0	N	00	N
10	20240228	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-20	5	-0.33	168811050	27366	176.06	6250	6280	6020	7980	4300	6140	6168.65	0.60	0	-4373	6286	6212	6136	6062	5986	6175	6025	70	1840	500	4540	10	1	13931609	853	19.01	1.00	12	0.20	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.37	N	032540	500	69 억		84254	N	N	0	N	00	N
11	20240228	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-20	5	-0.33	160334050	25977	167.12	6250	6280	6020	7980	4300	6140	6172.15	0.60	0	-4464	6286	6212	6136	6062	5986	6175	6025	70	1840	500	4540	10	1	13931609	853	19.01	1.00	12	0.19	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.37	N	032540	500	69 억		84254	N	N	0	N	00	N
12	20240228	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	60	2	0.98	153515590	24862	159.95	6250	6280	6020	7980	4300	6140	6174.71	0.60	0	-4352	6286	6212	6136	6062	5986	6175	6025	70	1840	500	4540	10	1	13931609	864	19.25	1.01	12	0.18	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	6420	-3.43	20240215	5540	11.91	20240201	8860	-30.02	20230518	5350	15.89	20230726	3.37	N	032540	500	69 억		84254	N	N	0	N	00	N
13	20240228	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	50	2	0.81	111974010	18099	116.44	6250	6280	6020	7980	4300	6140	6186.75	0.60	0	-3619	6286	6212	6136	6062	5986	6175	6025	70	1840	500	4540	10	1	13931609	862	19.22	1.01	12	0.13	322.00	6121.00	8860	20230518	-30.14	5350	20230726	15.70	6420	-3.58	20240215	5540	11.73	20240201	8860	-30.14	20230518	5350	15.70	20230726	3.37	N	032540	500	69 억		84254	N	N	0	N	00	N
14	20240228	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	60	2	0.98	106251790	17172	110.47	6250	6280	6020	7980	4300	6140	6187.50	0.60	0	-2891	6286	6212	6136	6062	5986	6175	6025	70	1840	500	4540	10	1	13931609	864	19.25	1.01	12	0.12	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	6420	-3.43	20240215	5540	11.91	20240201	8860	-30.02	20230518	5350	15.89	20230726	3.37	N	032540	500	69 억		84254	N	N	0	N	00	N
15	20240228	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	30	2	0.49	93543080	15109	97.20	6250	6280	6020	7980	4300	6140	6191.22	0.60	0	-2088	6286	6212	6136	6062	5986	6175	6025	70	1840	500	4540	10	1	13931609	860	19.16	1.01	12	0.11	322.00	6121.00	8860	20230518	-30.36	5350	20230726	15.33	6420	-3.89	20240215	5540	11.37	20240201	8860	-30.36	20230518	5350	15.33	20230726	3.37	N	032540	500	69 억		84254	N	N	0	N	00	N
16	20240228	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	50	2	0.81	78201270	12636	81.29	6250	6280	6020	7980	4300	6140	6188.77	0.60	0	-1849	6286	6212	6136	6062	5986	6175	6025	70	1840	500	4540	10	1	13931609	862	19.22	1.01	12	0.09	322.00	6121.00	8860	20230518	-30.14	5350	20230726	15.70	6420	-3.58	20240215	5540	11.73	20240201	8860	-30.14	20230518	5350	15.70	20230726	3.37	N	032540	500	69 억		84254	N	N	0	N	00	N
17	20240228	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-80	5	-1.30	29541340	4762	30.64	6250	6260	6020	7980	4300	6140	6203.56	0.60	0	-1927	6286	6212	6136	6062	5986	6175	6025	70	1840	500	4540	10	1	13931609	844	18.82	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.37	N	032540	500	69 억		84254	N	N	0	N	00	N
18	20240227	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	0	3	0.00	94985720	15538	62.90	6210	6210	6060	7980	4300	6140	6113.12	0.64	0	-5301	6300	6220	6120	6040	5940	6260	6080	70	1840	500	4540	10	1	13931609	855	19.07	1.00	12	0.11	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.41	N	032540	500	69 억		89557	N	N	0	N	00	N
19	20240227	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-20	5	-0.33	87494360	14315	57.95	6210	6210	6060	7980	4300	6140	6112.08	0.64	0	-4879	6300	6220	6120	6040	5940	6260	6080	70	1840	500	4540	10	1	13931609	853	19.01	1.00	12	0.10	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.41	N	032540	500	69 억		89557	N	N	0	N	00	N
20	20240227	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-20	5	-0.33	74216040	12143	49.15	6210	6210	6060	7980	4300	6140	6111.84	0.64	0	-4239	6300	6220	6120	6040	5940	6260	6080	70	1840	500	4540	10	1	13931609	853	19.01	1.00	12	0.09	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.41	N	032540	500	69 억		89557	N	N	0	N	00	N
21	20240227	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	0	3	0.00	65697720	10753	43.53	6210	6210	6060	7980	4300	6140	6109.71	0.64	0	-3486	6300	6220	6120	6040	5940	6260	6080	70	1840	500	4540	10	1	13931609	855	19.07	1.00	12	0.08	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.41	N	032540	500	69 억		89557	N	N	0	N	00	N
22	20240227	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	10	2	0.16	45107080	7390	29.91	6210	6210	6060	7980	4300	6140	6103.80	0.64	0	-3193	6300	6220	6120	6040	5940	6260	6080	70	1840	500	4540	10	1	13931609	857	19.10	1.00	12	0.05	322.00	6121.00	8860	20230518	-30.59	5350	20230726	14.95	6420	-4.21	20240215	5540	11.01	20240201	8860	-30.59	20230518	5350	14.95	20230726	3.41	N	032540	500	69 억		89557	N	N	0	N	00	N
23	20240227	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-20	5	-0.33	33913960	5560	22.51	6210	6210	6060	7980	4300	6140	6099.63	0.64	0	-2214	6300	6220	6120	6040	5940	6260	6080	70	1840	500	4540	10	1	13931609	853	19.01	1.00	12	0.04	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.41	N	032540	500	69 억		89557	N	N	0	N	00	N
24	20240227	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-60	5	-0.98	27091210	4442	17.98	6210	6210	6060	7980	4300	6140	6098.88	0.64	0	-1371	6300	6220	6120	6040	5940	6260	6080	70	1840	500	4540	10	1	13931609	847	18.88	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.41	N	032540	500	69 억		89557	N	N	0	N	00	N
25	20240227	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-40	5	-0.65	7093760	1150	4.66	6210	6210	6100	7980	4300	6140	6168.49	0.64	0	-495	6300	6220	6120	6040	5940	6260	6080	70	1840	500	4540	10	1	13931609	850	18.94	1.00	12	0.01	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6420	-4.98	20240215	5540	10.11	20240201	8860	-31.15	20230518	5350	14.02	20230726	3.41	N	032540	500	69 억		89557	N	N	0	N	00	N
26	20240226	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	40	2	0.66	145066760	23647	80.92	6100	6200	6020	7930	4270	6100	6134.68	0.69	0	-6923	6326	6212	6076	5962	5826	6225	5975	70	1830	500	4510	10	1	13931609	855	19.07	1.00	12	0.17	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.38	N	032540	500	69 억		96479	N	N	0	N	00	N
27	20240226	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	20	2	0.33	130627160	21286	72.84	6100	6200	6020	7930	4270	6100	6136.76	0.69	0	-6970	6326	6212	6076	5962	5826	6225	5975	70	1830	500	4510	10	1	13931609	853	19.01	1.00	12	0.15	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.38	N	032540	500	69 억		96479	N	N	0	N	00	N
28	20240226	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	20	2	0.33	121552130	19799	67.75	6100	6200	6020	7930	4270	6100	6139.31	0.69	0	-6792	6326	6212	6076	5962	5826	6225	5975	70	1830	500	4510	10	1	13931609	853	19.01	1.00	12	0.14	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.38	N	032540	500	69 억		96479	N	N	0	N	00	N
29	20240226	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	100	2	1.64	90886470	14819	50.71	6100	6200	6020	7930	4270	6100	6133.10	0.69	0	-6158	6326	6212	6076	5962	5826	6225	5975	70	1830	500	4510	10	1	13931609	864	19.25	1.01	12	0.11	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	6420	-3.43	20240215	5540	11.91	20240201	8860	-30.02	20230518	5350	15.89	20230726	3.38	N	032540	500	69 억		96479	N	N	0	N	00	N
30	20240226	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	60	2	0.98	40420380	6632	22.69	6100	6160	6020	7930	4270	6100	6094.75	0.69	0	-2375	6326	6212	6076	5962	5826	6225	5975	70	1830	500	4510	10	1	13931609	858	19.13	1.01	12	0.05	322.00	6121.00	8860	20230518	-30.47	5350	20230726	15.14	6420	-4.05	20240215	5540	11.19	20240201	8860	-30.47	20230518	5350	15.14	20230726	3.38	N	032540	500	69 억		96479	N	N	0	N	00	N
31	20240226	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-10	5	-0.16	22839470	3758	12.86	6100	6120	6020	7930	4270	6100	6077.56	0.69	0	-1829	6326	6212	6076	5962	5826	6225	5975	70	1830	500	4510	10	1	13931609	848	18.91	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.26	5350	20230726	13.83	6420	-5.14	20240215	5540	9.93	20240201	8860	-31.26	20230518	5350	13.83	20230726	3.38	N	032540	500	69 억		96479	N	N	0	N	00	N
32	20240226	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-20	5	-0.33	16402550	2698	9.23	6100	6120	6020	7930	4270	6100	6079.52	0.69	0	-1123	6326	6212	6076	5962	5826	6225	5975	70	1830	500	4510	10	1	13931609	847	18.88	0.99	12	0.02	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.38	N	032540	500	69 억		96479	N	N	0	N	00	N
33	20240226	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-20	5	-0.33	1591980	261	0.89	6100	6100	6080	7930	4270	6100	6099.54	0.69	0	-22	6326	6212	6076	5962	5826	6225	5975	70	1830	500	4510	10	1	13931609	847	18.88	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.38	N	032540	500	69 억		96479	N	N	0	N	00	N
34	20240223	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	0	3	0.00	174200660	28952	146.84	6100	6190	5940	7930	4270	6100	6016.88	0.67	0	2892	6193	6146	6103	6056	6013	6170	6080	70	1830	500	4510	10	1	13931609	850	18.94	1.00	12	0.21	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6420	-4.98	20240215	5540	10.11	20240201	8860	-31.15	20230518	5350	14.02	20230726	3.40	N	032540	500	69 억		93587	N	N	0	N	00	N
35	20240223	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-40	5	-0.66	164253180	27318	138.55	6100	6190	5940	7930	4270	6100	6012.64	0.67	0	3678	6193	6146	6103	6056	6013	6170	6080	70	1830	500	4510	10	1	13931609	844	18.82	0.99	12	0.20	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.40	N	032540	500	69 억		93587	N	N	0	N	00	N
36	20240223	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-60	5	-0.98	154422150	25694	130.31	6100	6190	5940	7930	4270	6100	6010.05	0.67	0	3950	6193	6146	6103	6056	6013	6170	6080	70	1830	500	4510	10	1	13931609	841	18.76	0.99	12	0.18	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.40	N	032540	500	69 억		93587	N	N	0	N	00	N
37	20240223	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-60	5	-0.98	146341520	24356	123.53	6100	6190	5940	7930	4270	6100	6008.44	0.67	0	4284	6193	6146	6103	6056	6013	6170	6080	70	1830	500	4510	10	1	13931609	841	18.76	0.99	12	0.17	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.40	N	032540	500	69 억		93587	N	N	0	N	00	N
38	20240223	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	30	2	0.49	139222420	23185	117.59	6100	6190	5940	7930	4270	6100	6004.85	0.67	0	4874	6193	6146	6103	6056	6013	6170	6080	70	1830	500	4510	10	1	13931609	854	19.04	1.00	12	0.17	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6420	-4.52	20240215	5540	10.65	20240201	8860	-30.81	20230518	5350	14.58	20230726	3.40	N	032540	500	69 억		93587	N	N	0	N	00	N
39	20240223	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-80	5	-1.31	124637840	20780	105.39	6100	6190	5940	7930	4270	6100	5997.97	0.67	0	5340	6193	6146	6103	6056	6013	6170	6080	70	1830	500	4510	10	1	13931609	839	18.70	0.98	12	0.15	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.40	N	032540	500	69 억		93587	N	N	0	N	00	N
40	20240223	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-70	5	-1.15	38153700	6315	32.03	6100	6190	5980	7930	4270	6100	6041.76	0.67	0	144	6193	6146	6103	6056	6013	6170	6080	70	1830	500	4510	10	1	13931609	840	18.73	0.99	12	0.05	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.40	N	032540	500	69 억		93587	N	N	0	N	00	N
41	20240223	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	90	2	1.48	10311930	1690	8.57	6100	6190	6100	7930	4270	6100	6101.73	0.67	0	862	6193	6146	6103	6056	6013	6170	6080	70	1830	500	4510	10	1	13931609	862	19.22	1.01	12	0.01	322.00	6121.00	8860	20230518	-30.14	5350	20230726	15.70	6420	-3.58	20240215	5540	11.73	20240201	8860	-30.14	20230518	5350	15.70	20230726	3.40	N	032540	500	69 억		93587	N	N	0	N	00	N
42	20240222	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-80	5	-1.29	116278870	19056	60.61	6090	6150	6060	8030	4330	6180	6101.96	0.71	0	-5531	6326	6252	6106	6032	5886	6290	6070	70	1850	500	4570	10	1	13931609	850	18.94	1.00	12	0.14	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6420	-4.98	20240215	5540	10.11	20240201	8860	-31.15	20230518	5350	14.02	20230726	3.39	N	032540	500	69 억		99118	N	N	0	N	00	N
43	20240222	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-90	5	-1.46	89401110	14643	46.57	6090	6150	6060	8030	4330	6180	6105.38	0.71	0	-5270	6326	6252	6106	6032	5886	6290	6070	70	1850	500	4570	10	1	13931609	848	18.91	0.99	12	0.11	322.00	6121.00	8860	20230518	-31.26	5350	20230726	13.83	6420	-5.14	20240215	5540	9.93	20240201	8860	-31.26	20230518	5350	13.83	20230726	3.39	N	032540	500	69 억		99118	N	N	0	N	00	N
44	20240222	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-80	5	-1.29	58327860	9539	30.34	6090	6150	6080	8030	4330	6180	6114.67	0.71	0	-1973	6326	6252	6106	6032	5886	6290	6070	70	1850	500	4570	10	1	13931609	850	18.94	1.00	12	0.07	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6420	-4.98	20240215	5540	10.11	20240201	8860	-31.15	20230518	5350	14.02	20230726	3.39	N	032540	500	69 억		99118	N	N	0	N	00	N
45	20240222	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-40	5	-0.65	50680210	8291	26.37	6090	6150	6080	8030	4330	6180	6112.68	0.71	0	-1237	6326	6252	6106	6032	5886	6290	6070	70	1850	500	4570	10	1	13931609	855	19.07	1.00	12	0.06	322.00	6121.00	8860	20230518	-30.70	5350	20230726	14.77	6420	-4.36	20240215	5540	10.83	20240201	8860	-30.70	20230518	5350	14.77	20230726	3.39	N	032540	500	69 억		99118	N	N	0	N	00	N
46	20240222	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-50	5	-0.81	45671960	7474	23.77	6090	6150	6080	8030	4330	6180	6110.78	0.71	0	-913	6326	6252	6106	6032	5886	6290	6070	70	1850	500	4570	10	1	13931609	854	19.04	1.00	12	0.05	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6420	-4.52	20240215	5540	10.65	20240201	8860	-30.81	20230518	5350	14.58	20230726	3.39	N	032540	500	69 억		99118	N	N	0	N	00	N
47	20240222	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-50	5	-0.81	36133920	5912	18.80	6090	6150	6080	8030	4330	6180	6111.96	0.71	0	-564	6326	6252	6106	6032	5886	6290	6070	70	1850	500	4570	10	1	13931609	854	19.04	1.00	12	0.04	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6420	-4.52	20240215	5540	10.65	20240201	8860	-30.81	20230518	5350	14.58	20230726	3.39	N	032540	500	69 억		99118	N	N	0	N	00	N
48	20240222	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-60	5	-0.97	27461040	4492	14.29	6090	6150	6080	8030	4330	6180	6113.32	0.71	0	-817	6326	6252	6106	6032	5886	6290	6070	70	1850	500	4570	10	1	13931609	853	19.01	1.00	12	0.03	322.00	6121.00	8860	20230518	-30.93	5350	20230726	14.39	6420	-4.67	20240215	5540	10.47	20240201	8860	-30.93	20230518	5350	14.39	20230726	3.39	N	032540	500	69 억		99118	N	N	0	N	00	N
49	20240222	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-80	5	-1.29	2588430	425	1.35	6090	6120	6090	8030	4330	6180	6090.42	0.71	0	-45	6326	6252	6106	6032	5886	6290	6070	70	1850	500	4570	10	1	13931609	850	18.94	1.00	12	0.00	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6420	-4.98	20240215	5540	10.11	20240201	8860	-31.15	20230518	5350	14.02	20230726	3.39	N	032540	500	69 억		99118	N	N	0	N	00	N
50	20240221	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	150	2	2.49	187407460	31064	230.67	6070	6180	5960	7830	4230	6030	6032.25	0.72	0	-1583	6150	6090	6030	5970	5910	6060	5940	70	1800	500	4460	10	1	13931609	861	19.19	1.01	12	0.22	322.00	6121.00	8860	20230518	-30.25	5350	20230726	15.51	6420	-3.74	20240215	5540	11.55	20240201	8860	-30.25	20230518	5350	15.51	20230726	3.39	N	032540	500	69 억		100847	N	N	0	N	00	N
51	20240221	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	40	2	0.66	136403830	22725	168.75	6070	6070	5960	7830	4230	6030	6002.37	0.72	0	-2997	6150	6090	6030	5970	5910	6060	5940	70	1800	500	4460	10	1	13931609	846	18.85	0.99	12	0.16	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6420	-5.45	20240215	5540	9.57	20240201	8860	-31.49	20230518	5350	13.46	20230726	3.39	N	032540	500	69 억		100847	N	N	0	N	00	N
52	20240221	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	0	3	0.00	64643050	10768	79.96	6070	6070	5960	7830	4230	6030	6003.26	0.72	0	-1844	6150	6090	6030	5970	5910	6060	5940	70	1800	500	4460	10	1	13931609	840	18.73	0.99	12	0.08	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.39	N	032540	500	69 억		100847	N	N	0	N	00	N
53	20240221	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	0	3	0.00	43573630	7264	53.94	6070	6070	5960	7830	4230	6030	5998.57	0.72	0	-1463	6150	6090	6030	5970	5910	6060	5940	70	1800	500	4460	10	1	13931609	840	18.73	0.99	12	0.05	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.39	N	032540	500	69 억		100847	N	N	0	N	00	N
54	20240221	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	0	3	0.00	41011410	6838	50.78	6070	6070	5960	7830	4230	6030	5997.57	0.72	0	-1483	6150	6090	6030	5970	5910	6060	5940	70	1800	500	4460	10	1	13931609	840	18.73	0.99	12	0.05	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.39	N	032540	500	69 억		100847	N	N	0	N	00	N
55	20240221	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-60	5	-1.00	21465060	3578	26.57	6070	6070	5960	7830	4230	6030	5999.18	0.72	0	-1423	6150	6090	6030	5970	5910	6060	5940	70	1800	500	4460	10	1	13931609	832	18.54	0.98	12	0.03	322.00	6121.00	8860	20230518	-32.62	5350	20230726	11.59	6420	-7.01	20240215	5540	7.76	20240201	8860	-32.62	20230518	5350	11.59	20230726	3.39	N	032540	500	69 억		100847	N	N	0	N	00	N
56	20240221	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-30	5	-0.50	16900690	2814	20.90	6070	6070	5960	7830	4230	6030	6005.93	0.72	0	-1323	6150	6090	6030	5970	5910	6060	5940	70	1800	500	4460	10	1	13931609	836	18.63	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.39	N	032540	500	69 억		100847	N	N	0	N	00	N
57	20240221	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-50	5	-0.83	2916730	484	3.59	6070	6070	5980	7830	4230	6030	6026.30	0.72	0	-380	6150	6090	6030	5970	5910	6060	5940	70	1800	500	4460	10	1	13931609	833	18.57	0.98	12	0.00	322.00	6121.00	8860	20230518	-32.51	5350	20230726	11.78	6420	-6.85	20240215	5540	7.94	20240201	8860	-32.51	20230518	5350	11.78	20230726	3.39	N	032540	500	69 억		100847	N	N	0	N	00	N
58	20240220	160342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-10	5	-0.17	80647910	13430	53.28	6080	6090	5970	7850	4230	6040	6005.05	0.77	0	-6634	6153	6096	6043	5986	5933	6070	5960	70	1810	500	4460	10	1	13931609	840	18.73	0.99	12	0.10	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.33	N	032540	500	69 억		107476	N	N	0	N	00	N
59	20240220	150345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-30	5	-0.50	71931640	11981	47.53	6080	6090	5970	7850	4230	6040	6003.81	0.77	0	-6367	6153	6096	6043	5986	5933	6070	5960	70	1810	500	4460	10	1	13931609	837	18.66	0.98	12	0.09	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.33	N	032540	500	69 억		107476	N	N	0	N	00	N
60	20240220	140344	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-20	5	-0.33	64551760	10751	42.65	6080	6090	5970	7850	4230	6040	6004.26	0.77	0	-5792	6153	6096	6043	5986	5933	6070	5960	70	1810	500	4460	10	1	13931609	839	18.70	0.98	12	0.08	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.33	N	032540	500	69 억		107476	N	N	0	N	00	N
61	20240220	130346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-30	5	-0.50	35482570	5898	23.40	6080	6090	5990	7850	4230	6040	6016.03	0.77	0	-3573	6153	6096	6043	5986	5933	6070	5960	70	1810	500	4460	10	1	13931609	837	18.66	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.33	N	032540	500	69 억		107476	N	N	0	N	00	N
62	20240220	120343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-50	5	-0.83	29987290	4982	19.76	6080	6090	5990	7850	4230	6040	6019.13	0.77	0	-3217	6153	6096	6043	5986	5933	6070	5960	70	1810	500	4460	10	1	13931609	835	18.60	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.33	N	032540	500	69 억		107476	N	N	0	N	00	N
63	20240220	110344	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-50	5	-0.83	26346650	4375	17.36	6080	6090	5990	7850	4230	6040	6022.09	0.77	0	-3089	6153	6096	6043	5986	5933	6070	5960	70	1810	500	4460	10	1	13931609	835	18.60	0.98	12	0.03	322.00	6121.00	8860	20230518	-32.39	5350	20230726	11.96	6420	-6.70	20240215	5540	8.12	20240201	8860	-32.39	20230518	5350	11.96	20230726	3.33	N	032540	500	69 억		107476	N	N	0	N	00	N
64	20240220	100333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-30	5	-0.50	15157200	2512	9.97	6080	6090	5990	7850	4230	6040	6033.92	0.77	0	-1383	6153	6096	6043	5986	5933	6070	5960	70	1810	500	4460	10	1	13931609	837	18.66	0.98	12	0.02	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.33	N	032540	500	69 억		107476	N	N	0	N	00	N
65	20240220	090346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	30	2	0.50	4667840	769	3.05	6080	6090	6000	7850	4230	6040	6070.01	0.77	0	-406	6153	6096	6043	5986	5933	6070	5960	70	1810	500	4460	10	1	13931609	846	18.85	0.99	12	0.01	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6420	-5.45	20240215	5540	9.57	20240201	8860	-31.49	20230518	5350	13.46	20230726	3.33	N	032540	500	69 억		107476	N	N	0	N	00	N
66	20240219	160345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-70	5	-1.15	147543170	24474	50.57	6060	6100	5990	7940	4280	6110	6028.57	0.80	0	-4827	6323	6216	6053	5946	5783	6270	6000	70	1830	500	4520	10	1	13931609	841	18.76	0.99	12	0.18	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.30	N	032540	500	69 억		111781	N	N	0	N	00	N
67	20240219	150347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-110	5	-1.80	126516110	20988	43.37	6060	6100	5990	7940	4280	6110	6028.02	0.80	0	-4568	6323	6216	6053	5946	5783	6270	6000	70	1830	500	4520	10	1	13931609	836	18.63	0.98	12	0.15	322.00	6121.00	8860	20230518	-32.28	5350	20230726	12.15	6420	-6.54	20240215	5540	8.30	20240201	8860	-32.28	20230518	5350	12.15	20230726	3.30	N	032540	500	69 억		111781	N	N	0	N	00	N
68	20240219	140346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-100	5	-1.64	108659640	18017	37.23	6060	6100	5990	7940	4280	6110	6030.95	0.80	0	-3336	6323	6216	6053	5946	5783	6270	6000	70	1830	500	4520	10	1	13931609	837	18.66	0.98	12	0.13	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.30	N	032540	500	69 억		111781	N	N	0	N	00	N
69	20240219	130346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-80	5	-1.31	95422020	15811	32.67	6060	6100	6000	7940	4280	6110	6035.17	0.80	0	-2311	6323	6216	6053	5946	5783	6270	6000	70	1830	500	4520	10	1	13931609	840	18.73	0.99	12	0.11	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.30	N	032540	500	69 억		111781	N	N	0	N	00	N
70	20240219	120345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-100	5	-1.64	65176980	10780	22.28	6060	6100	6010	7940	4280	6110	6046.10	0.80	0	-1461	6323	6216	6053	5946	5783	6270	6000	70	1830	500	4520	10	1	13931609	837	18.66	0.98	12	0.08	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.30	N	032540	500	69 억		111781	N	N	0	N	00	N
71	20240219	110345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-70	5	-1.15	38338220	6325	13.07	6060	6100	6020	7940	4280	6110	6061.38	0.80	0	-726	6323	6216	6053	5946	5783	6270	6000	70	1830	500	4520	10	1	13931609	841	18.76	0.99	12	0.05	322.00	6121.00	8860	20230518	-31.83	5350	20230726	12.90	6420	-5.92	20240215	5540	9.03	20240201	8860	-31.83	20230518	5350	12.90	20230726	3.30	N	032540	500	69 억		111781	N	N	0	N	00	N
72	20240219	100343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-30	5	-0.49	22412520	3695	7.64	6060	6100	6020	7940	4280	6110	6065.63	0.80	0	267	6323	6216	6053	5946	5783	6270	6000	70	1830	500	4520	10	1	13931609	847	18.88	0.99	12	0.03	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.30	N	032540	500	69 억		111781	N	N	0	N	00	N
73	20240219	090344	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-50	5	-0.82	3059160	505	1.04	6060	6060	6020	7940	4280	6110	6057.74	0.80	0	-47	6323	6216	6053	5946	5783	6270	6000	70	1830	500	4520	10	1	13931609	844	18.82	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.30	N	032540	500	69 억		111781	N	N	0	N	00	N
74	20240216	160341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	100	2	1.66	283716370	47411	42.83	6010	6160	5890	7810	4210	6010	5984.19	0.81	0	-3015	6590	6300	6130	5840	5670	6215	5755	70	1800	500	4440	10	1	13931609	851	18.98	1.00	12	0.34	322.00	6121.00	8860	20230518	-31.04	5350	20230726	14.21	6420	-4.83	20240215	5540	10.29	20240201	8860	-31.04	20230518	5350	14.21	20230726	3.38	N	032540	500	69 억		113239	N	N	0	N	00	N
75	20240216	150343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	40	2	0.67	242224230	40621	36.70	6010	6070	5890	7810	4210	6010	5963.03	0.81	0	-1830	6590	6300	6130	5840	5670	6215	5755	70	1800	500	4440	10	1	13931609	843	18.79	0.99	12	0.29	322.00	6121.00	8860	20230518	-31.72	5350	20230726	13.08	6420	-5.76	20240215	5540	9.21	20240201	8860	-31.72	20230518	5350	13.08	20230726	3.38	N	032540	500	69 억		113239	N	N	0	N	00	N
76	20240216	140345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	0	3	0.00	202031500	33941	30.66	6010	6070	5890	7810	4210	6010	5952.43	0.81	0	-2114	6590	6300	6130	5840	5670	6215	5755	70	1800	500	4440	10	1	13931609	837	18.66	0.98	12	0.24	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.38	N	032540	500	69 억		113239	N	N	0	N	00	N
77	20240216	130341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-40	5	-0.67	130616370	21938	19.82	6010	6070	5890	7810	4210	6010	5953.89	0.81	0	-5468	6590	6300	6130	5840	5670	6215	5755	70	1800	500	4440	10	1	13931609	832	18.54	0.98	12	0.16	322.00	6121.00	8860	20230518	-32.62	5350	20230726	11.59	6420	-7.01	20240215	5540	7.76	20240201	8860	-32.62	20230518	5350	11.59	20230726	3.38	N	032540	500	69 억		113239	N	N	0	N	00	N
78	20240216	120344	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	10	2	0.17	120108700	20179	18.23	6010	6070	5890	7810	4210	6010	5952.16	0.81	0	-4689	6590	6300	6130	5840	5670	6215	5755	70	1800	500	4440	10	1	13931609	839	18.70	0.98	12	0.14	322.00	6121.00	8860	20230518	-32.05	5350	20230726	12.52	6420	-6.23	20240215	5540	8.66	20240201	8860	-32.05	20230518	5350	12.52	20230726	3.38	N	032540	500	69 억		113239	N	N	0	N	00	N
79	20240216	110345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-90	5	-1.50	80467300	13524	12.22	6010	6070	5900	7810	4210	6010	5949.96	0.81	0	-2793	6590	6300	6130	5840	5670	6215	5755	70	1800	500	4440	10	1	13931609	825	18.39	0.97	12	0.10	322.00	6121.00	8860	20230518	-33.18	5350	20230726	10.65	6420	-7.79	20240215	5540	6.86	20240201	8860	-33.18	20230518	5350	10.65	20230726	3.38	N	032540	500	69 억		113239	N	N	0	N	00	N
80	20240216	100341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-80	5	-1.33	52202070	8743	7.90	6010	6070	5910	7810	4210	6010	5970.73	0.81	0	-984	6590	6300	6130	5840	5670	6215	5755	70	1800	500	4440	10	1	13931609	826	18.42	0.97	12	0.06	322.00	6121.00	8860	20230518	-33.07	5350	20230726	10.84	6420	-7.63	20240215	5540	7.04	20240201	8860	-33.07	20230518	5350	10.84	20230726	3.38	N	032540	500	69 억		113239	N	N	0	N	00	N
81	20240216	090338	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	50	2	0.83	12320900	2049	1.85	6010	6070	5990	7810	4210	6010	6013.13	0.81	0	-920	6590	6300	6130	5840	5670	6215	5755	70	1800	500	4440	10	1	13931609	844	18.82	0.99	12	0.01	322.00	6121.00	8860	20230518	-31.60	5350	20230726	13.27	6420	-5.61	20240215	5540	9.39	20240201	8860	-31.60	20230518	5350	13.27	20230726	3.38	N	032540	500	69 억		113239	N	N	0	N	00	N
82	20240215	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-230	5	-3.69	678152790	109775	38.56	6350	6420	5960	8110	4370	6240	6177.03	0.87	0	-8679	6726	6482	6146	5902	5566	6605	6025	70	1870	500	4610	10	1	13931609	837	18.66	0.98	12	0.79	322.00	6121.00	8860	20230518	-32.17	5350	20230726	12.34	6420	-6.39	20240215	5540	8.48	20240201	8860	-32.17	20230518	5350	12.34	20230726	3.39	N	032540	500	69 억		120949	N	N	0	N	00	N
83	20240215	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-210	5	-3.37	647977160	104738	36.79	6350	6420	5980	8110	4370	6240	6186.07	0.87	0	-8778	6726	6482	6146	5902	5566	6605	6025	70	1870	500	4610	10	1	13931609	840	18.73	0.99	12	0.75	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.39	N	032540	500	69 억		120949	N	N	0	N	00	N
84	20240215	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-210	5	-3.37	587202590	94617	33.24	6350	6420	6020	8110	4370	6240	6205.69	0.87	0	-6256	6726	6482	6146	5902	5566	6605	6025	70	1870	500	4610	10	1	13931609	840	18.73	0.99	12	0.68	322.00	6121.00	8860	20230518	-31.94	5350	20230726	12.71	6420	-6.07	20240215	5540	8.84	20240201	8860	-31.94	20230518	5350	12.71	20230726	3.39	N	032540	500	69 억		120949	N	N	0	N	00	N
85	20240215	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-160	5	-2.56	540694900	86917	30.53	6350	6420	6050	8110	4370	6240	6220.57	0.87	0	-4525	6726	6482	6146	5902	5566	6605	6025	70	1870	500	4610	10	1	13931609	847	18.88	0.99	12	0.62	322.00	6121.00	8860	20230518	-31.38	5350	20230726	13.64	6420	-5.30	20240215	5540	9.75	20240201	8860	-31.38	20230518	5350	13.64	20230726	3.39	N	032540	500	69 억		120949	N	N	0	N	00	N
86	20240215	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-170	5	-2.72	517503300	83091	29.19	6350	6420	6060	8110	4370	6240	6227.99	0.87	0	-3447	6726	6482	6146	5902	5566	6605	6025	70	1870	500	4610	10	1	13931609	846	18.85	0.99	12	0.60	322.00	6121.00	8860	20230518	-31.49	5350	20230726	13.46	6420	-5.45	20240215	5540	9.57	20240201	8860	-31.49	20230518	5350	13.46	20230726	3.39	N	032540	500	69 억		120949	N	N	0	N	00	N
87	20240215	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-140	5	-2.24	497855330	79858	28.05	6350	6420	6060	8110	4370	6240	6234.18	0.87	0	-3031	6726	6482	6146	5902	5566	6605	6025	70	1870	500	4610	10	1	13931609	850	18.94	1.00	12	0.57	322.00	6121.00	8860	20230518	-31.15	5350	20230726	14.02	6420	-4.98	20240215	5540	10.11	20240201	8860	-31.15	20230518	5350	14.02	20230726	3.39	N	032540	500	69 억		120949	N	N	0	N	00	N
88	20240215	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-110	5	-1.76	428287710	68432	24.04	6350	6420	6070	8110	4370	6240	6258.90	0.87	0	-4536	6726	6482	6146	5902	5566	6605	6025	70	1870	500	4610	10	1	13931609	854	19.04	1.00	12	0.49	322.00	6121.00	8860	20230518	-30.81	5350	20230726	14.58	6420	-4.52	20240215	5540	10.65	20240201	8860	-30.81	20230518	5350	14.58	20230726	3.39	N	032540	500	69 억		120949	N	N	0	N	00	N
89	20240215	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	90	2	1.44	78799800	12485	4.39	6350	6360	6260	8110	4370	6240	6318.60	0.87	0	-3363	6726	6482	6146	5902	5566	6605	6025	70	1870	500	4610	10	1	13931609	882	19.66	1.03	12	0.09	322.00	6121.00	8860	20230518	-28.56	5350	20230726	18.32	6390	-0.94	20240214	5540	14.26	20240201	8860	-28.56	20230518	5350	18.32	20230726	3.39	N	032540	500	69 억		120949	N	N	0	N	00	N
90	20240214	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	350	2	5.94	1742092710	281040	1409.15	5810	6390	5810	7650	4130	5890	6198.68	0.71	0	27222	6023	5956	5903	5836	5783	5990	5870	70	1760	500	4350	10	1	13931609	869	19.38	1.02	12	2.02	322.00	6121.00	8860	20230518	-29.57	5350	20230726	16.64	6390	-2.35	20240214	5540	12.64	20240201	8860	-29.57	20230518	5350	16.64	20230726	3.40	N	032540	500	69 억		99500	N	N	0	N	00	N
91	20240214	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	310	2	5.26	1655482950	267130	1339.40	5810	6390	5810	7650	4130	5890	6197.29	0.71	0	25503	6023	5956	5903	5836	5783	5990	5870	70	1760	500	4350	10	1	13931609	864	19.25	1.01	12	1.92	322.00	6121.00	8860	20230518	-30.02	5350	20230726	15.89	6390	-2.97	20240214	5540	11.91	20240201	8860	-30.02	20230518	5350	15.89	20230726	3.40	N	032540	500	69 억		99500	N	N	0	N	00	N
92	20240214	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	300	2	5.09	1187618020	192477	965.09	5810	6390	5810	7650	4130	5890	6170.18	0.71	0	11367	6023	5956	5903	5836	5783	5990	5870	70	1760	500	4350	10	1	13931609	862	19.22	1.01	12	1.38	322.00	6121.00	8860	20230518	-30.14	5350	20230726	15.70	6390	-3.13	20240214	5540	11.73	20240201	8860	-30.14	20230518	5350	15.70	20230726	3.40	N	032540	500	69 억		99500	N	N	0	N	00	N
93	20240214	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	70	2	1.19	160893610	27102	135.89	5810	6110	5810	7650	4130	5890	5936.60	0.71	0	8171	6023	5956	5903	5836	5783	5990	5870	70	1760	500	4350	10	1	13931609	830	18.51	0.97	12	0.19	322.00	6121.00	8860	20230518	-32.73	5350	20230726	11.40	6220	-4.18	20240102	5540	7.58	20240201	8860	-32.73	20230518	5350	11.40	20230726	3.40	N	032540	500	69 억		99500	N	N	0	N	00	N
94	20240214	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	0	3	0.00	32891850	5602	28.09	5810	5910	5810	7650	4130	5890	5871.45	0.71	0	-206	6023	5956	5903	5836	5783	5990	5870	70	1760	500	4350	10	1	13931609	821	18.29	0.96	12	0.04	322.00	6121.00	8860	20230518	-33.52	5350	20230726	10.09	6220	-5.31	20240102	5540	6.32	20240201	8860	-33.52	20230518	5350	10.09	20230726	3.40	N	032540	500	69 억		99500	N	N	0	N	00	N
95	20240214	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-50	5	-0.85	21131410	3608	18.09	5810	5910	5810	7650	4130	5890	5856.82	0.71	0	49	6023	5956	5903	5836	5783	5990	5870	70	1760	500	4350	10	1	13931609	814	18.14	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.09	5350	20230726	9.16	6220	-6.11	20240102	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.40	N	032540	500	69 억		99500	N	N	0	N	00	N
96	20240214	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	0	3	0.00	7030180	1210	6.07	5810	5890	5810	7650	4130	5890	5810.07	0.71	0	853	6023	5956	5903	5836	5783	5990	5870	70	1760	500	4350	10	1	13931609	821	18.29	0.96	12	0.01	322.00	6121.00	8860	20230518	-33.52	5350	20230726	10.09	6220	-5.31	20240102	5540	6.32	20240201	8860	-33.52	20230518	5350	10.09	20230726	3.40	N	032540	500	69 억		99500	N	N	0	N	00	N
97	20240213	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	30	2	0.51	117364030	19942	193.72	5860	5970	5850	7610	4110	5860	5885.27	0.73	0	-2662	6013	5936	5873	5796	5733	5905	5765	70	1750	500	4330	10	1	13931609	821	18.29	0.96	12	0.14	322.00	6121.00	8860	20230518	-33.52	5350	20230726	10.09	6220	-5.31	20240102	5540	6.32	20240201	8860	-33.52	20230518	5350	10.09	20230726	3.39	N	032540	500	69 억		102162	N	N	0	N	00	N
98	20240213	150330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	30	2	0.51	115087340	19555	189.97	5860	5970	5850	7610	4110	5860	5885.32	0.73	0	-2513	6013	5936	5873	5796	5733	5905	5765	70	1750	500	4330	10	1	13931609	821	18.29	0.96	12	0.14	322.00	6121.00	8860	20230518	-33.52	5350	20230726	10.09	6220	-5.31	20240102	5540	6.32	20240201	8860	-33.52	20230518	5350	10.09	20230726	3.39	N	032540	500	69 억		102162	N	N	0	N	00	N
99	20240213	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	30	2	0.51	112569680	19126	185.80	5860	5970	5850	7610	4110	5860	5885.69	0.73	0	-2149	6013	5936	5873	5796	5733	5905	5765	70	1750	500	4330	10	1	13931609	821	18.29	0.96	12	0.14	322.00	6121.00	8860	20230518	-33.52	5350	20230726	10.09	6220	-5.31	20240102	5540	6.32	20240201	8860	-33.52	20230518	5350	10.09	20230726	3.39	N	032540	500	69 억		102162	N	N	0	N	00	N
100	20240213	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	40	2	0.68	87810250	14903	144.77	5860	5970	5850	7610	4110	5860	5892.12	0.73	0	-1150	6013	5936	5873	5796	5733	5905	5765	70	1750	500	4330	10	1	13931609	822	18.32	0.96	12	0.11	322.00	6121.00	8860	20230518	-33.41	5350	20230726	10.28	6220	-5.14	20240102	5540	6.50	20240201	8860	-33.41	20230518	5350	10.28	20230726	3.39	N	032540	500	69 억		102162	N	N	0	N	00	N
101	20240213	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	0	3	0.00	36543840	6174	59.98	5860	5970	5860	7610	4110	5860	5918.99	0.73	0	-1676	6013	5936	5873	5796	5733	5905	5765	70	1750	500	4330	10	1	13931609	816	18.20	0.96	12	0.04	322.00	6121.00	8860	20230518	-33.86	5350	20230726	9.53	6220	-5.79	20240102	5540	5.78	20240201	8860	-33.86	20230518	5350	9.53	20230726	3.39	N	032540	500	69 억		102162	N	N	0	N	00	N
102	20240213	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	40	2	0.68	30077600	5073	49.28	5860	5970	5860	7610	4110	5860	5928.96	0.73	0	-1331	6013	5936	5873	5796	5733	5905	5765	70	1750	500	4330	10	1	13931609	822	18.32	0.96	12	0.04	322.00	6121.00	8860	20230518	-33.41	5350	20230726	10.28	6220	-5.14	20240102	5540	6.50	20240201	8860	-33.41	20230518	5350	10.28	20230726	3.39	N	032540	500	69 억		102162	N	N	0	N	00	N
103	20240213	100307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	90	2	1.54	28656260	4832	46.94	5860	5970	5860	7610	4110	5860	5930.52	0.73	0	-1310	6013	5936	5873	5796	5733	5905	5765	70	1750	500	4330	10	1	13931609	829	18.48	0.97	12	0.03	322.00	6121.00	8860	20230518	-32.84	5350	20230726	11.21	6220	-4.34	20240102	5540	7.40	20240201	8860	-32.84	20230518	5350	11.21	20230726	3.39	N	032540	500	69 억		102162	N	N	0	N	00	N