KissMeData/044340/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	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-60	5	-0.65	106841460	11643	46.21	9230	9230	9120	11990	6470	9230	9176.52	1.49	0	-4308	9396	9312	9146	9062	8896	9355	9105	89	2760	500	6460	10	1	17873425	1639	75.16	0.69	12	0.07	122.00	13234.00	13420	20230323	-31.67	8730	20231024	5.04	10810	-15.17	20240105	8980	2.12	20240228	13420	-31.67	20230323	8730	5.04	20231024	1.09	N	044340	500	89 억		266181	N	N	0	N	00	N
3	20240229	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-110	5	-1.19	95215890	10373	41.17	9230	9230	9120	11990	6470	9230	9179.20	1.49	0	-4058	9396	9312	9146	9062	8896	9355	9105	89	2760	500	6460	10	1	17873425	1630	74.75	0.69	12	0.06	122.00	13234.00	13420	20230323	-32.04	8730	20231024	4.47	10810	-15.63	20240105	8980	1.56	20240228	13420	-32.04	20230323	8730	4.47	20231024	1.09	N	044340	500	89 억		266181	N	N	0	N	00	N
4	20240229	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-50	5	-0.54	78759610	8573	34.02	9230	9230	9150	11990	6470	9230	9186.94	1.49	0	-2737	9396	9312	9146	9062	8896	9355	9105	89	2760	500	6460	10	1	17873425	1641	75.25	0.69	12	0.05	122.00	13234.00	13420	20230323	-31.59	8730	20231024	5.15	10810	-15.08	20240105	8980	2.23	20240228	13420	-31.59	20230323	8730	5.15	20231024	1.09	N	044340	500	89 억		266181	N	N	0	N	00	N
5	20240229	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-30	5	-0.33	64083680	6974	27.68	9230	9230	9150	11990	6470	9230	9188.94	1.49	0	-1579	9396	9312	9146	9062	8896	9355	9105	89	2760	500	6460	10	1	17873425	1644	75.41	0.70	12	0.04	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	8980	2.45	20240228	13420	-31.45	20230323	8730	5.38	20231024	1.09	N	044340	500	89 억		266181	N	N	0	N	00	N
6	20240229	120457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-30	5	-0.33	53797980	5853	23.23	9230	9230	9150	11990	6470	9230	9191.52	1.49	0	-776	9396	9312	9146	9062	8896	9355	9105	89	2760	500	6460	10	1	17873425	1644	75.41	0.70	12	0.03	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	8980	2.45	20240228	13420	-31.45	20230323	8730	5.38	20231024	1.09	N	044340	500	89 억		266181	N	N	0	N	00	N
7	20240229	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-10	5	-0.11	50399140	5483	21.76	9230	9230	9150	11990	6470	9230	9191.89	1.49	0	-749	9396	9312	9146	9062	8896	9355	9105	89	2760	500	6460	10	1	17873425	1648	75.57	0.70	12	0.03	122.00	13234.00	13420	20230323	-31.30	8730	20231024	5.61	10810	-14.71	20240105	8980	2.67	20240228	13420	-31.30	20230323	8730	5.61	20231024	1.09	N	044340	500	89 억		266181	N	N	0	N	00	N
8	20240229	100455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-20	5	-0.22	34571330	3762	14.93	9230	9230	9150	11990	6470	9230	9189.61	1.49	0	-366	9396	9312	9146	9062	8896	9355	9105	89	2760	500	6460	10	1	17873425	1646	75.49	0.70	12	0.02	122.00	13234.00	13420	20230323	-31.37	8730	20231024	5.50	10810	-14.80	20240105	8980	2.56	20240228	13420	-31.37	20230323	8730	5.50	20231024	1.09	N	044340	500	89 억		266181	N	N	0	N	00	N
9	20240229	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	0	3	0.00	1954300	212	0.84	9230	9230	9190	11990	6470	9230	9218.40	1.49	0	-91	9396	9312	9146	9062	8896	9355	9105	89	2760	500	6460	10	1	17873425	1650	75.66	0.70	12	0.00	122.00	13234.00	13420	20230323	-31.22	8730	20231024	5.73	10810	-14.62	20240105	8980	2.78	20240228	13420	-31.22	20230323	8730	5.73	20231024	1.09	N	044340	500	89 억		266181	N	N	0	N	00	N
10	20240228	160429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	230	2	2.56	228250500	25050	47.23	9000	9230	8980	11700	6300	9000	9111.80	1.48	0	955	9273	9136	9063	8926	8853	9100	8890	89	2700	500	6300	10	1	17873425	1650	75.66	0.70	12	0.14	122.00	13234.00	13420	20230323	-31.22	8730	20231024	5.73	10810	-14.62	20240105	8980	2.78	20240228	13420	-31.22	20230323	8730	5.73	20231024	1.15	N	044340	500	89 억		265228	N	N	0	N	00	N
11	20240228	150429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	200	2	2.22	206234740	22659	42.72	9000	9200	8980	11700	6300	9000	9101.68	1.48	0	671	9273	9136	9063	8926	8853	9100	8890	89	2700	500	6300	10	1	17873425	1644	75.41	0.70	12	0.13	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	8980	2.45	20240228	13420	-31.45	20230323	8730	5.38	20231024	1.15	N	044340	500	89 억		265228	N	N	0	N	00	N
12	20240228	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	130	2	1.44	167582930	18439	34.76	9000	9200	8980	11700	6300	9000	9088.51	1.48	0	44	9273	9136	9063	8926	8853	9100	8890	89	2700	500	6300	10	1	17873425	1632	74.84	0.69	12	0.10	122.00	13234.00	13420	20230323	-31.97	8730	20231024	4.58	10810	-15.54	20240105	8980	1.67	20240228	13420	-31.97	20230323	8730	4.58	20231024	1.15	N	044340	500	89 억		265228	N	N	0	N	00	N
13	20240228	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	140	2	1.56	146458790	16138	30.42	9000	9180	8980	11700	6300	9000	9075.41	1.48	0	-248	9273	9136	9063	8926	8853	9100	8890	89	2700	500	6300	10	1	17873425	1634	74.92	0.69	12	0.09	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8980	1.78	20240228	13420	-31.89	20230323	8730	4.70	20231024	1.15	N	044340	500	89 억		265228	N	N	0	N	00	N
14	20240228	120458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	140	2	1.56	138411220	15259	28.77	9000	9180	8980	11700	6300	9000	9070.80	1.48	0	-20	9273	9136	9063	8926	8853	9100	8890	89	2700	500	6300	10	1	17873425	1634	74.92	0.69	12	0.09	122.00	13234.00	13420	20230323	-31.89	8730	20231024	4.70	10810	-15.45	20240105	8980	1.78	20240228	13420	-31.89	20230323	8730	4.70	20231024	1.15	N	044340	500	89 억		265228	N	N	0	N	00	N
15	20240228	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	120	2	1.33	120583130	13307	25.09	9000	9180	8980	11700	6300	9000	9061.64	1.48	0	-148	9273	9136	9063	8926	8853	9100	8890	89	2700	500	6300	10	1	17873425	1630	74.75	0.69	12	0.07	122.00	13234.00	13420	20230323	-32.04	8730	20231024	4.47	10810	-15.63	20240105	8980	1.56	20240228	13420	-32.04	20230323	8730	4.47	20231024	1.15	N	044340	500	89 억		265228	N	N	0	N	00	N
16	20240228	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	130	2	1.44	83647320	9260	17.46	9000	9180	8980	11700	6300	9000	9033.20	1.48	0	-158	9273	9136	9063	8926	8853	9100	8890	89	2700	500	6300	10	1	17873425	1632	74.84	0.69	12	0.05	122.00	13234.00	13420	20230323	-31.97	8730	20231024	4.58	10810	-15.54	20240105	8980	1.67	20240228	13420	-31.97	20230323	8730	4.58	20231024	1.15	N	044340	500	89 억		265228	N	N	0	N	00	N
17	20240228	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	0	3	0.00	6911780	768	1.45	9000	9010	8990	11700	6300	9000	8999.71	1.48	0	-680	9273	9136	9063	8926	8853	9100	8890	89	2700	500	6300	10	1	17873425	1609	73.77	0.68	12	0.00	122.00	13234.00	13420	20230323	-32.94	8730	20231024	3.09	10810	-16.74	20240105	8990	0.11	20240228	13420	-32.94	20230323	8730	3.09	20231024	1.15	N	044340	500	89 억		265228	N	N	0	N	00	N
18	20240227	160456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-200	5	-2.17	477383370	52838	190.36	9200	9200	8990	11960	6440	9200	9034.88	1.49	0	-400	9480	9340	9260	9120	9040	9300	9080	89	2760	500	6440	10	1	17873425	1609	73.77	0.68	12	0.30	122.00	13234.00	13420	20230323	-32.94	8730	20231024	3.09	10810	-16.74	20240105	8990	0.11	20240227	13420	-32.94	20230323	8730	3.09	20231024	1.17	N	044340	500	89 억		265597	N	N	0	N	00	N
19	20240227	150456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-200	5	-2.17	401379140	44392	159.93	9200	9200	9000	11960	6440	9200	9041.70	1.49	0	-600	9480	9340	9260	9120	9040	9300	9080	89	2760	500	6440	10	1	17873425	1609	73.77	0.68	12	0.25	122.00	13234.00	13420	20230323	-32.94	8730	20231024	3.09	10810	-16.74	20240105	9000	0.00	20240227	13420	-32.94	20230323	8730	3.09	20231024	1.17	N	044340	500	89 억		265597	N	N	0	N	00	N
20	20240227	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-140	5	-1.52	330881110	36563	131.73	9200	9200	9000	11960	6440	9200	9049.62	1.49	0	1420	9480	9340	9260	9120	9040	9300	9080	89	2760	500	6440	10	1	17873425	1619	74.26	0.68	12	0.20	122.00	13234.00	13420	20230323	-32.49	8730	20231024	3.78	10810	-16.19	20240105	9000	0.67	20240227	13420	-32.49	20230323	8730	3.78	20231024	1.17	N	044340	500	89 억		265597	N	N	0	N	00	N
21	20240227	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-170	5	-1.85	315698300	34883	125.67	9200	9200	9000	11960	6440	9200	9050.20	1.49	0	1342	9480	9340	9260	9120	9040	9300	9080	89	2760	500	6440	10	1	17873425	1614	74.02	0.68	12	0.20	122.00	13234.00	13420	20230323	-32.71	8730	20231024	3.44	10810	-16.47	20240105	9000	0.33	20240227	13420	-32.71	20230323	8730	3.44	20231024	1.17	N	044340	500	89 억		265597	N	N	0	N	00	N
22	20240227	120457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-180	5	-1.96	301676940	33327	120.07	9200	9200	9000	11960	6440	9200	9052.03	1.49	0	1350	9480	9340	9260	9120	9040	9300	9080	89	2760	500	6440	10	1	17873425	1612	73.93	0.68	12	0.19	122.00	13234.00	13420	20230323	-32.79	8730	20231024	3.32	10810	-16.56	20240105	9000	0.22	20240227	13420	-32.79	20230323	8730	3.32	20231024	1.17	N	044340	500	89 억		265597	N	N	0	N	00	N
23	20240227	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-160	5	-1.74	243310630	26849	96.73	9200	9200	9010	11960	6440	9200	9062.19	1.49	0	1661	9480	9340	9260	9120	9040	9300	9080	89	2760	500	6440	10	1	17873425	1616	74.10	0.68	12	0.15	122.00	13234.00	13420	20230323	-32.64	8730	20231024	3.55	10810	-16.37	20240105	9010	0.33	20240227	13420	-32.64	20230323	8730	3.55	20231024	1.17	N	044340	500	89 억		265597	N	N	0	N	00	N
24	20240227	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-120	5	-1.30	167930820	18502	66.66	9200	9200	9010	11960	6440	9200	9076.36	1.49	0	1410	9480	9340	9260	9120	9040	9300	9080	89	2760	500	6440	10	1	17873425	1623	74.43	0.69	12	0.10	122.00	13234.00	13420	20230323	-32.34	8730	20231024	4.01	10810	-16.00	20240105	9010	0.78	20240227	13420	-32.34	20230323	8730	4.01	20231024	1.17	N	044340	500	89 억		265597	N	N	0	N	00	N
25	20240227	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-30	5	-0.33	955860	104	0.37	9200	9200	9170	11960	6440	9200	9190.96	1.49	0	-60	9480	9340	9260	9120	9040	9300	9080	89	2760	500	6440	10	1	17873425	1639	75.16	0.69	12	0.00	122.00	13234.00	13420	20230323	-31.67	8730	20231024	5.04	10810	-15.17	20240105	9170	0.00	20240227	13420	-31.67	20230323	8730	5.04	20231024	1.17	N	044340	500	89 억		265597	N	N	0	N	00	N
26	20240226	160453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-170	5	-1.81	252582250	27383	134.79	9400	9400	9180	12180	6560	9370	9224.14	1.50	0	-3273	9456	9412	9346	9302	9236	9435	9325	89	2810	500	6550	10	1	17873425	1644	75.41	0.70	12	0.15	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	9180	0.22	20240226	13420	-31.45	20230323	8730	5.38	20231024	1.17	N	044340	500	89 억		268871	N	N	0	N	00	N
27	20240226	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-170	5	-1.81	247190580	26797	131.91	9400	9400	9180	12180	6560	9370	9224.56	1.50	0	-3165	9456	9412	9346	9302	9236	9435	9325	89	2810	500	6550	10	1	17873425	1644	75.41	0.70	12	0.15	122.00	13234.00	13420	20230323	-31.45	8730	20231024	5.38	10810	-14.89	20240105	9180	0.22	20240226	13420	-31.45	20230323	8730	5.38	20231024	1.17	N	044340	500	89 억		268871	N	N	0	N	00	N
28	20240226	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-160	5	-1.71	208810820	22622	111.36	9400	9400	9180	12180	6560	9370	9230.43	1.50	0	-2590	9456	9412	9346	9302	9236	9435	9325	89	2810	500	6550	10	1	17873425	1646	75.49	0.70	12	0.13	122.00	13234.00	13420	20230323	-31.37	8730	20231024	5.50	10810	-14.80	20240105	9180	0.33	20240226	13420	-31.37	20230323	8730	5.50	20231024	1.17	N	044340	500	89 억		268871	N	N	0	N	00	N
29	20240226	130451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-160	5	-1.71	181627630	19664	96.80	9400	9400	9190	12180	6560	9370	9236.56	1.50	0	-2523	9456	9412	9346	9302	9236	9435	9325	89	2810	500	6550	10	1	17873425	1646	75.49	0.70	12	0.11	122.00	13234.00	13420	20230323	-31.37	8730	20231024	5.50	10810	-14.80	20240105	9190	0.22	20240226	13420	-31.37	20230323	8730	5.50	20231024	1.17	N	044340	500	89 억		268871	N	N	0	N	00	N
30	20240226	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-120	5	-1.28	108220540	11693	57.56	9400	9400	9200	12180	6560	9370	9255.16	1.50	0	-792	9456	9412	9346	9302	9236	9435	9325	89	2810	500	6550	10	1	17873425	1653	75.82	0.70	12	0.07	122.00	13234.00	13420	20230323	-31.07	8730	20231024	5.96	10810	-14.43	20240105	9200	0.54	20240226	13420	-31.07	20230323	8730	5.96	20231024	1.17	N	044340	500	89 억		268871	N	N	0	N	00	N
31	20240226	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-130	5	-1.39	97982600	10586	52.11	9400	9400	9200	12180	6560	9370	9255.87	1.50	0	-1072	9456	9412	9346	9302	9236	9435	9325	89	2810	500	6550	10	1	17873425	1652	75.74	0.70	12	0.06	122.00	13234.00	13420	20230323	-31.15	8730	20231024	5.84	10810	-14.52	20240105	9200	0.43	20240226	13420	-31.15	20230323	8730	5.84	20231024	1.17	N	044340	500	89 억		268871	N	N	0	N	00	N
32	20240226	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-90	5	-0.96	43431890	4666	22.97	9400	9400	9210	12180	6560	9370	9308.16	1.50	0	-1720	9456	9412	9346	9302	9236	9435	9325	89	2810	500	6550	10	1	17873425	1659	76.07	0.70	12	0.03	122.00	13234.00	13420	20230323	-30.85	8730	20231024	6.30	10810	-14.15	20240105	9210	0.76	20240226	13420	-30.85	20230323	8730	6.30	20231024	1.17	N	044340	500	89 억		268871	N	N	0	N	00	N
33	20240226	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	-140	5	-1.49	12264780	1315	6.47	9400	9400	9210	12180	6560	9370	9326.83	1.50	0	20	9456	9412	9346	9302	9236	9435	9325	89	2810	500	6550	10	1	17873425	1650	75.66	0.70	12	0.01	122.00	13234.00	13420	20230323	-31.22	8730	20231024	5.73	10810	-14.62	20240105	9210	0.22	20240226	13420	-31.22	20230323	8730	5.73	20231024	1.17	N	044340	500	89 억		268871	N	N	0	N	00	N
34	20240223	160448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	80	2	0.86	188526090	20178	79.43	9340	9390	9280	12070	6510	9290	9343.15	1.48	0	4706	9463	9376	9313	9226	9163	9345	9195	89	2780	500	6500	10	1	17873425	1675	76.80	0.71	12	0.11	122.00	13234.00	13420	20230323	-30.18	8730	20231024	7.33	10810	-13.32	20240105	9210	1.74	20240215	13420	-30.18	20230323	8730	7.33	20231024	1.19	N	044340	500	89 억		264126	N	N	0	N	00	N
35	20240223	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	90	2	0.97	176795160	18922	74.49	9340	9390	9280	12070	6510	9290	9343.37	1.48	0	4273	9463	9376	9313	9226	9163	9345	9195	89	2780	500	6500	10	1	17873425	1677	76.89	0.71	12	0.11	122.00	13234.00	13420	20230323	-30.10	8730	20231024	7.45	10810	-13.23	20240105	9210	1.85	20240215	13420	-30.10	20230323	8730	7.45	20231024	1.19	N	044340	500	89 억		264126	N	N	0	N	00	N
36	20240223	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	70	2	0.75	146834920	15719	61.88	9340	9390	9280	12070	6510	9290	9341.24	1.48	0	3858	9463	9376	9313	9226	9163	9345	9195	89	2780	500	6500	10	1	17873425	1673	76.72	0.71	12	0.09	122.00	13234.00	13420	20230323	-30.25	8730	20231024	7.22	10810	-13.41	20240105	9210	1.63	20240215	13420	-30.25	20230323	8730	7.22	20231024	1.19	N	044340	500	89 억		264126	N	N	0	N	00	N
37	20240223	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	70	2	0.75	136606800	14627	57.58	9340	9390	9280	12070	6510	9290	9339.36	1.48	0	3804	9463	9376	9313	9226	9163	9345	9195	89	2780	500	6500	10	1	17873425	1673	76.72	0.71	12	0.08	122.00	13234.00	13420	20230323	-30.25	8730	20231024	7.22	10810	-13.41	20240105	9210	1.63	20240215	13420	-30.25	20230323	8730	7.22	20231024	1.19	N	044340	500	89 억		264126	N	N	0	N	00	N
38	20240223	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	80	2	0.86	120481170	12907	50.81	9340	9390	9280	12070	6510	9290	9334.56	1.48	0	3402	9463	9376	9313	9226	9163	9345	9195	89	2780	500	6500	10	1	17873425	1675	76.80	0.71	12	0.07	122.00	13234.00	13420	20230323	-30.18	8730	20231024	7.33	10810	-13.32	20240105	9210	1.74	20240215	13420	-30.18	20230323	8730	7.33	20231024	1.19	N	044340	500	89 억		264126	N	N	0	N	00	N
39	20240223	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	100	2	1.08	108184780	11595	45.65	9340	9390	9280	12070	6510	9290	9330.30	1.48	0	2914	9463	9376	9313	9226	9163	9345	9195	89	2780	500	6500	10	1	17873425	1678	76.97	0.71	12	0.06	122.00	13234.00	13420	20230323	-30.03	8730	20231024	7.56	10810	-13.14	20240105	9210	1.95	20240215	13420	-30.03	20230323	8730	7.56	20231024	1.19	N	044340	500	89 억		264126	N	N	0	N	00	N
40	20240223	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	30	2	0.32	74045100	7941	31.26	9340	9370	9280	12070	6510	9290	9324.40	1.48	0	764	9463	9376	9313	9226	9163	9345	9195	89	2780	500	6500	10	1	17873425	1666	76.39	0.70	12	0.04	122.00	13234.00	13420	20230323	-30.55	8730	20231024	6.76	10810	-13.78	20240105	9210	1.19	20240215	13420	-30.55	20230323	8730	6.76	20231024	1.19	N	044340	500	89 억		264126	N	N	0	N	00	N
41	20240223	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	30	2	0.32	4457740	478	1.88	9340	9340	9310	12070	6510	9290	9325.82	1.48	0	-191	9463	9376	9313	9226	9163	9345	9195	89	2780	500	6500	10	1	17873425	1666	76.39	0.70	12	0.00	122.00	13234.00	13420	20230323	-30.55	8730	20231024	6.76	10810	-13.78	20240105	9210	1.19	20240215	13420	-30.55	20230323	8730	6.76	20231024	1.19	N	044340	500	89 억		264126	N	N	0	N	00	N
42	20240222	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-80	5	-0.85	227642170	24442	84.66	9390	9400	9250	12180	6560	9370	9313.57	1.46	0	2397	9576	9472	9406	9302	9236	9440	9270	89	2810	500	6550	10	1	17873425	1660	76.15	0.70	12	0.14	122.00	13234.00	13420	20230323	-30.77	8730	20231024	6.41	10810	-14.06	20240105	9210	0.87	20240215	13420	-30.77	20230323	8730	6.41	20231024	1.20	N	044340	500	89 억		261730	N	N	0	N	00	N
43	20240222	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-20	5	-0.21	174328700	18714	64.82	9390	9400	9250	12180	6560	9370	9315.42	1.46	0	794	9576	9472	9406	9302	9236	9440	9270	89	2810	500	6550	10	1	17873425	1671	76.64	0.71	12	0.10	122.00	13234.00	13420	20230323	-30.33	8730	20231024	7.10	10810	-13.51	20240105	9210	1.52	20240215	13420	-30.33	20230323	8730	7.10	20231024	1.20	N	044340	500	89 억		261730	N	N	0	N	00	N
44	20240222	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-40	5	-0.43	149409920	16047	55.58	9390	9400	9250	12180	6560	9370	9310.77	1.46	0	-505	9576	9472	9406	9302	9236	9440	9270	89	2810	500	6550	10	1	17873425	1668	76.48	0.71	12	0.09	122.00	13234.00	13420	20230323	-30.48	8730	20231024	6.87	10810	-13.69	20240105	9210	1.30	20240215	13420	-30.48	20230323	8730	6.87	20231024	1.20	N	044340	500	89 억		261730	N	N	0	N	00	N
45	20240222	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	10	2	0.11	110018780	11834	40.99	9390	9390	9250	12180	6560	9370	9296.84	1.46	0	-1297	9576	9472	9406	9302	9236	9440	9270	89	2810	500	6550	10	1	17873425	1677	76.89	0.71	12	0.07	122.00	13234.00	13420	20230323	-30.10	8730	20231024	7.45	10810	-13.23	20240105	9210	1.85	20240215	13420	-30.10	20230323	8730	7.45	20231024	1.20	N	044340	500	89 억		261730	N	N	0	N	00	N
46	20240222	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-40	5	-0.43	95363980	10271	35.58	9390	9390	9250	12180	6560	9370	9284.78	1.46	0	-317	9576	9472	9406	9302	9236	9440	9270	89	2810	500	6550	10	1	17873425	1668	76.48	0.71	12	0.06	122.00	13234.00	13420	20230323	-30.48	8730	20231024	6.87	10810	-13.69	20240105	9210	1.30	20240215	13420	-30.48	20230323	8730	6.87	20231024	1.20	N	044340	500	89 억		261730	N	N	0	N	00	N
47	20240222	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-30	5	-0.32	89528830	9645	33.41	9390	9390	9250	12180	6560	9370	9282.41	1.46	0	-226	9576	9472	9406	9302	9236	9440	9270	89	2810	500	6550	10	1	17873425	1669	76.56	0.71	12	0.05	122.00	13234.00	13420	20230323	-30.40	8730	20231024	6.99	10810	-13.60	20240105	9210	1.41	20240215	13420	-30.40	20230323	8730	6.99	20231024	1.20	N	044340	500	89 억		261730	N	N	0	N	00	N
48	20240222	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-80	5	-0.85	61159770	6585	22.81	9390	9390	9250	12180	6560	9370	9287.74	1.46	0	-579	9576	9472	9406	9302	9236	9440	9270	89	2810	500	6550	10	1	17873425	1660	76.15	0.70	12	0.04	122.00	13234.00	13420	20230323	-30.77	8730	20231024	6.41	10810	-14.06	20240105	9210	0.87	20240215	13420	-30.77	20230323	8730	6.41	20231024	1.20	N	044340	500	89 억		261730	N	N	0	N	00	N
49	20240222	090442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	10	2	0.11	3439040	367	1.27	9390	9390	9350	12180	6560	9370	9370.68	1.46	0	-238	9576	9472	9406	9302	9236	9440	9270	89	2810	500	6550	10	1	17873425	1677	76.89	0.71	12	0.00	122.00	13234.00	13420	20230323	-30.10	8730	20231024	7.45	10810	-13.23	20240105	9210	1.85	20240215	13420	-30.10	20230323	8730	7.45	20231024	1.20	N	044340	500	89 억		261730	N	N	0	N	00	N
50	20240221	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-140	5	-1.47	270561570	28865	176.02	9500	9510	9340	12360	6660	9510	9373.35	1.50	0	-6475	9670	9590	9520	9440	9370	9555	9405	89	2850	500	6650	10	1	17873425	1675	76.80	0.71	12	0.16	122.00	13234.00	13420	20230323	-30.18	8730	20231024	7.33	10810	-13.32	20240105	9210	1.74	20240215	13420	-30.18	20230323	8730	7.33	20231024	1.21	N	044340	500	89 억		268033	N	N	0	N	00	N
51	20240221	150434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-140	5	-1.47	237229880	25302	154.29	9500	9510	9340	12360	6660	9510	9375.93	1.50	0	-6326	9670	9590	9520	9440	9370	9555	9405	89	2850	500	6650	10	1	17873425	1675	76.80	0.71	12	0.14	122.00	13234.00	13420	20230323	-30.18	8730	20231024	7.33	10810	-13.32	20240105	9210	1.74	20240215	13420	-30.18	20230323	8730	7.33	20231024	1.21	N	044340	500	89 억		268033	N	N	0	N	00	N
52	20240221	140435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-130	5	-1.37	215646240	23002	140.26	9500	9510	9340	12360	6660	9510	9375.11	1.50	0	-5810	9670	9590	9520	9440	9370	9555	9405	89	2850	500	6650	10	1	17873425	1677	76.89	0.71	12	0.13	122.00	13234.00	13420	20230323	-30.10	8730	20231024	7.45	10810	-13.23	20240105	9210	1.85	20240215	13420	-30.10	20230323	8730	7.45	20231024	1.21	N	044340	500	89 억		268033	N	N	0	N	00	N
53	20240221	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-140	5	-1.47	204651560	21829	133.11	9500	9510	9340	12360	6660	9510	9375.21	1.50	0	-4842	9670	9590	9520	9440	9370	9555	9405	89	2850	500	6650	10	1	17873425	1675	76.80	0.71	12	0.12	122.00	13234.00	13420	20230323	-30.18	8730	20231024	7.33	10810	-13.32	20240105	9210	1.74	20240215	13420	-30.18	20230323	8730	7.33	20231024	1.21	N	044340	500	89 억		268033	N	N	0	N	00	N
54	20240221	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-130	5	-1.37	175352020	18697	114.01	9500	9510	9340	12360	6660	9510	9378.62	1.50	0	-2959	9670	9590	9520	9440	9370	9555	9405	89	2850	500	6650	10	1	17873425	1677	76.89	0.71	12	0.10	122.00	13234.00	13420	20230323	-30.10	8730	20231024	7.45	10810	-13.23	20240105	9210	1.85	20240215	13420	-30.10	20230323	8730	7.45	20231024	1.21	N	044340	500	89 억		268033	N	N	0	N	00	N
55	20240221	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-140	5	-1.47	118185410	12587	76.75	9500	9510	9350	12360	6660	9510	9389.48	1.50	0	-1686	9670	9590	9520	9440	9370	9555	9405	89	2850	500	6650	10	1	17873425	1675	76.80	0.71	12	0.07	122.00	13234.00	13420	20230323	-30.18	8730	20231024	7.33	10810	-13.32	20240105	9210	1.74	20240215	13420	-30.18	20230323	8730	7.33	20231024	1.21	N	044340	500	89 억		268033	N	N	0	N	00	N
56	20240221	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-110	5	-1.16	50964130	5409	32.98	9500	9510	9380	12360	6660	9510	9422.10	1.50	0	-1068	9670	9590	9520	9440	9370	9555	9405	89	2850	500	6650	10	1	17873425	1680	77.05	0.71	12	0.03	122.00	13234.00	13420	20230323	-29.96	8730	20231024	7.67	10810	-13.04	20240105	9210	2.06	20240215	13420	-29.96	20230323	8730	7.67	20231024	1.21	N	044340	500	89 억		268033	N	N	0	N	00	N
57	20240221	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-30	5	-0.32	2901650	306	1.87	9500	9500	9460	12360	6660	9510	9482.52	1.50	0	3	9670	9590	9520	9440	9370	9555	9405	89	2850	500	6650	10	1	17873425	1694	77.70	0.72	12	0.00	122.00	13234.00	13420	20230323	-29.36	8730	20231024	8.59	10810	-12.30	20240105	9210	2.93	20240215	13420	-29.36	20230323	8730	8.59	20231024	1.21	N	044340	500	89 억		268033	N	N	0	N	00	N
58	20240220	160429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-40	5	-0.42	155624880	16399	75.94	9550	9600	9450	12410	6690	9550	9489.90	1.52	0	-3226	9736	9642	9486	9392	9236	9690	9440	89	2860	500	6680	10	1	17873425	1700	77.95	0.72	12	0.09	122.00	13234.00	13510	20230214	-29.61	8730	20231024	8.93	10810	-12.03	20240105	9210	3.26	20240215	13420	-29.14	20230323	8730	8.93	20231024	1.20	N	044340	500	89 억		271260	N	N	0	N	00	N
59	20240220	150432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-70	5	-0.73	134434520	14163	65.58	9550	9600	9450	12410	6690	9550	9491.95	1.52	0	-2210	9736	9642	9486	9392	9236	9690	9440	89	2860	500	6680	10	1	17873425	1694	77.70	0.72	12	0.08	122.00	13234.00	13510	20230214	-29.83	8730	20231024	8.59	10810	-12.30	20240105	9210	2.93	20240215	13420	-29.36	20230323	8730	8.59	20231024	1.20	N	044340	500	89 억		271260	N	N	0	N	00	N
60	20240220	140432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-50	5	-0.52	98819650	10408	48.19	9550	9600	9450	12410	6690	9550	9494.59	1.52	0	-1094	9736	9642	9486	9392	9236	9690	9440	89	2860	500	6680	10	1	17873425	1698	77.87	0.72	12	0.06	122.00	13234.00	13510	20230214	-29.68	8730	20231024	8.82	10810	-12.12	20240105	9210	3.15	20240215	13420	-29.21	20230323	8730	8.82	20231024	1.20	N	044340	500	89 억		271260	N	N	0	N	00	N
61	20240220	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-50	5	-0.52	81804790	8617	39.90	9550	9600	9450	12410	6690	9550	9493.42	1.52	0	-1189	9736	9642	9486	9392	9236	9690	9440	89	2860	500	6680	10	1	17873425	1698	77.87	0.72	12	0.05	122.00	13234.00	13510	20230214	-29.68	8730	20231024	8.82	10810	-12.12	20240105	9210	3.15	20240215	13420	-29.21	20230323	8730	8.82	20231024	1.20	N	044340	500	89 억		271260	N	N	0	N	00	N
62	20240220	120430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-60	5	-0.63	74088460	7804	36.14	9550	9600	9450	12410	6690	9550	9493.65	1.52	0	-1189	9736	9642	9486	9392	9236	9690	9440	89	2860	500	6680	10	1	17873425	1696	77.79	0.72	12	0.04	122.00	13234.00	13510	20230214	-29.76	8730	20231024	8.71	10810	-12.21	20240105	9210	3.04	20240215	13420	-29.28	20230323	8730	8.71	20231024	1.20	N	044340	500	89 억		271260	N	N	0	N	00	N
63	20240220	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-70	5	-0.73	63234080	6659	30.83	9550	9600	9450	12410	6690	9550	9496.03	1.52	0	-1170	9736	9642	9486	9392	9236	9690	9440	89	2860	500	6680	10	1	17873425	1694	77.70	0.72	12	0.04	122.00	13234.00	13510	20230214	-29.83	8730	20231024	8.59	10810	-12.30	20240105	9210	2.93	20240215	13420	-29.36	20230323	8730	8.59	20231024	1.20	N	044340	500	89 억		271260	N	N	0	N	00	N
64	20240220	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-50	5	-0.52	21004390	2211	10.24	9550	9570	9450	12410	6690	9550	9499.95	1.52	0	-347	9736	9642	9486	9392	9236	9690	9440	89	2860	500	6680	10	1	17873425	1698	77.87	0.72	12	0.01	122.00	13234.00	13510	20230214	-29.68	8730	20231024	8.82	10810	-12.12	20240105	9210	3.15	20240215	13420	-29.21	20230323	8730	8.82	20231024	1.20	N	044340	500	89 억		271260	N	N	0	N	00	N
65	20240220	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-80	5	-0.84	5279780	554	2.57	9550	9570	9470	12410	6690	9550	9530.29	1.52	0	-95	9736	9642	9486	9392	9236	9690	9440	89	2860	500	6680	10	1	17873425	1693	77.62	0.72	12	0.00	122.00	13234.00	13510	20230214	-29.90	8730	20231024	8.48	10810	-12.40	20240105	9210	2.82	20240215	13420	-29.43	20230323	8730	8.48	20231024	1.20	N	044340	500	89 억		271260	N	N	0	N	00	N
66	20240219	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	140	2	1.49	203822110	21586	54.82	9410	9580	9330	12230	6590	9410	9442.33	1.48	0	6990	9550	9480	9360	9290	9170	9515	9325	89	2820	500	6580	10	1	17873425	1707	78.28	0.72	12	0.12	122.00	13234.00	13510	20230214	-29.31	8730	20231024	9.39	10810	-11.66	20240105	9210	3.69	20240215	13420	-28.84	20230323	8730	9.39	20231024	1.15	N	044340	500	89 억		264096	N	N	0	N	00	N
67	20240219	150434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	140	2	1.49	194498900	20609	52.34	9410	9580	9330	12230	6590	9410	9437.57	1.48	0	6513	9550	9480	9360	9290	9170	9515	9325	89	2820	500	6580	10	1	17873425	1707	78.28	0.72	12	0.12	122.00	13234.00	13510	20230214	-29.31	8730	20231024	9.39	10810	-11.66	20240105	9210	3.69	20240215	13420	-28.84	20230323	8730	9.39	20231024	1.15	N	044340	500	89 억		264096	N	N	0	N	00	N
68	20240219	140434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	110	2	1.17	172916250	18351	46.60	9410	9520	9330	12230	6590	9410	9422.72	1.48	0	6693	9550	9480	9360	9290	9170	9515	9325	89	2820	500	6580	10	1	17873425	1702	78.03	0.72	12	0.10	122.00	13234.00	13510	20230214	-29.53	8730	20231024	9.05	10810	-11.93	20240105	9210	3.37	20240215	13420	-29.06	20230323	8730	9.05	20231024	1.15	N	044340	500	89 억		264096	N	N	0	N	00	N
69	20240219	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	40	2	0.43	131210860	13954	35.44	9410	9470	9330	12230	6590	9410	9403.10	1.48	0	4026	9550	9480	9360	9290	9170	9515	9325	89	2820	500	6580	10	1	17873425	1689	77.46	0.71	12	0.08	122.00	13234.00	13510	20230214	-30.05	8730	20231024	8.25	10810	-12.58	20240105	9210	2.61	20240215	13420	-29.58	20230323	8730	8.25	20231024	1.15	N	044340	500	89 억		264096	N	N	0	N	00	N
70	20240219	120433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	60	2	0.64	120887980	12861	32.66	9410	9470	9330	12230	6590	9410	9399.58	1.48	0	3659	9550	9480	9360	9290	9170	9515	9325	89	2820	500	6580	10	1	17873425	1693	77.62	0.72	12	0.07	122.00	13234.00	13510	20230214	-29.90	8730	20231024	8.48	10810	-12.40	20240105	9210	2.82	20240215	13420	-29.43	20230323	8730	8.48	20231024	1.15	N	044340	500	89 억		264096	N	N	0	N	00	N
71	20240219	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	20	2	0.21	87108060	9283	23.57	9410	9440	9330	12230	6590	9410	9383.61	1.48	0	2810	9550	9480	9360	9290	9170	9515	9325	89	2820	500	6580	10	1	17873425	1685	77.30	0.71	12	0.05	122.00	13234.00	13510	20230214	-30.20	8730	20231024	8.02	10810	-12.77	20240105	9210	2.39	20240215	13420	-29.73	20230323	8730	8.02	20231024	1.15	N	044340	500	89 억		264096	N	N	0	N	00	N
72	20240219	100429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-20	5	-0.21	71414850	7616	19.34	9410	9440	9330	12230	6590	9410	9376.95	1.48	0	2548	9550	9480	9360	9290	9170	9515	9325	89	2820	500	6580	10	1	17873425	1678	76.97	0.71	12	0.04	122.00	13234.00	13510	20230214	-30.50	8730	20231024	7.56	10810	-13.14	20240105	9210	1.95	20240215	13420	-30.03	20230323	8730	7.56	20231024	1.15	N	044340	500	89 억		264096	N	N	0	N	00	N
73	20240219	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	10	2	0.11	9099280	966	2.45	9410	9440	9400	12230	6590	9410	9419.54	1.48	0	-12	9550	9480	9360	9290	9170	9515	9325	89	2820	500	6580	10	1	17873425	1684	77.21	0.71	12	0.01	122.00	13234.00	13510	20230214	-30.27	8730	20231024	7.90	10810	-12.86	20240105	9210	2.28	20240215	13420	-29.81	20230323	8730	7.90	20231024	1.15	N	044340	500	89 억		264096	N	N	0	N	00	N
74	20240216	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	90	2	0.97	365173510	39090	36.07	9240	9430	9240	12110	6530	9320	9341.80	1.43	0	9382	9913	9616	9413	9116	8913	9515	9015	89	2790	500	6520	10	1	17873425	1682	77.13	0.71	12	0.22	122.00	13234.00	13680	20230210	-31.21	8730	20231024	7.79	10810	-12.95	20240105	9210	2.17	20240215	13420	-29.88	20230323	8730	7.79	20231024	1.18	N	044340	500	89 억		254709	N	N	0	N	00	N
75	20240216	150430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	60	2	0.64	345009850	36946	34.09	9240	9430	9240	12110	6530	9320	9338.22	1.43	0	9580	9913	9616	9413	9116	8913	9515	9015	89	2790	500	6520	10	1	17873425	1677	76.89	0.71	12	0.21	122.00	13234.00	13680	20230210	-31.43	8730	20231024	7.45	10810	-13.23	20240105	9210	1.85	20240215	13420	-30.10	20230323	8730	7.45	20231024	1.18	N	044340	500	89 억		254709	N	N	0	N	00	N
76	20240216	140433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	100	2	1.07	312092620	33438	30.85	9240	9420	9240	12110	6530	9320	9333.47	1.43	0	9253	9913	9616	9413	9116	8913	9515	9015	89	2790	500	6520	10	1	17873425	1684	77.21	0.71	12	0.19	122.00	13234.00	13680	20230210	-31.14	8730	20231024	7.90	10810	-12.86	20240105	9210	2.28	20240215	13420	-29.81	20230323	8730	7.90	20231024	1.18	N	044340	500	89 억		254709	N	N	0	N	00	N
77	20240216	130428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	40	2	0.43	277322040	29731	27.43	9240	9390	9240	12110	6530	9320	9327.71	1.43	0	6715	9913	9616	9413	9116	8913	9515	9015	89	2790	500	6520	10	1	17873425	1673	76.72	0.71	12	0.17	122.00	13234.00	13680	20230210	-31.58	8730	20231024	7.22	10810	-13.41	20240105	9210	1.63	20240215	13420	-30.25	20230323	8730	7.22	20231024	1.18	N	044340	500	89 억		254709	N	N	0	N	00	N
78	20240216	120430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	30	2	0.32	229640350	24618	22.71	9240	9390	9240	12110	6530	9320	9328.15	1.43	0	6102	9913	9616	9413	9116	8913	9515	9015	89	2790	500	6520	10	1	17873425	1671	76.64	0.71	12	0.14	122.00	13234.00	13680	20230210	-31.65	8730	20231024	7.10	10810	-13.51	20240105	9210	1.52	20240215	13420	-30.33	20230323	8730	7.10	20231024	1.18	N	044340	500	89 억		254709	N	N	0	N	00	N
79	20240216	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	50	2	0.54	199625100	21409	19.75	9240	9390	9240	12110	6530	9320	9324.35	1.43	0	5798	9913	9616	9413	9116	8913	9515	9015	89	2790	500	6520	10	1	17873425	1675	76.80	0.71	12	0.12	122.00	13234.00	13680	20230210	-31.51	8730	20231024	7.33	10810	-13.32	20240105	9210	1.74	20240215	13420	-30.18	20230323	8730	7.33	20231024	1.18	N	044340	500	89 억		254709	N	N	0	N	00	N
80	20240216	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	50	2	0.54	152827510	16400	15.13	9240	9370	9240	12110	6530	9320	9318.75	1.43	0	4590	9913	9616	9413	9116	8913	9515	9015	89	2790	500	6520	10	1	17873425	1675	76.80	0.71	12	0.09	122.00	13234.00	13680	20230210	-31.51	8730	20231024	7.33	10810	-13.32	20240105	9210	1.74	20240215	13420	-30.18	20230323	8730	7.33	20231024	1.18	N	044340	500	89 억		254709	N	N	0	N	00	N
81	20240216	090424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	10	2	0.11	31166910	3361	3.10	9240	9360	9240	12110	6530	9320	9273.11	1.43	0	505	9913	9616	9413	9116	8913	9515	9015	89	2790	500	6520	10	1	17873425	1668	76.48	0.71	12	0.02	122.00	13234.00	13680	20230210	-31.80	8730	20231024	6.87	10810	-13.69	20240105	9210	1.30	20240215	13420	-30.48	20230323	8730	6.87	20231024	1.18	N	044340	500	89 억		254709	N	N	0	N	00	N
82	20240215	160427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-370	5	-3.82	1015382150	108356	249.36	9690	9710	9210	12590	6790	9690	9370.80	1.51	0	-14726	10096	9892	9786	9582	9476	9840	9530	89	2900	500	6780	10	1	17873425	1666	76.39	0.70	12	0.61	122.00	13234.00	13770	20230209	-32.32	8730	20231024	6.76	10810	-13.78	20240105	9210	1.19	20240215	13420	-30.55	20230323	8730	6.76	20231024	1.19	N	044340	500	89 억		269306	N	N	0	N	00	N
83	20240215	150429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-340	5	-3.51	950607290	101390	233.33	9690	9710	9210	12590	6790	9690	9375.75	1.51	0	-13984	10096	9892	9786	9582	9476	9840	9530	89	2900	500	6780	10	1	17873425	1671	76.64	0.71	12	0.57	122.00	13234.00	13770	20230209	-32.10	8730	20231024	7.10	10810	-13.51	20240105	9210	1.52	20240215	13420	-30.33	20230323	8730	7.10	20231024	1.19	N	044340	500	89 억		269306	N	N	0	N	00	N
84	20240215	140427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-340	5	-3.51	897887530	95744	220.34	9690	9710	9210	12590	6790	9690	9378.00	1.51	0	-10812	10096	9892	9786	9582	9476	9840	9530	89	2900	500	6780	10	1	17873425	1671	76.64	0.71	12	0.54	122.00	13234.00	13770	20230209	-32.10	8730	20231024	7.10	10810	-13.51	20240105	9210	1.52	20240215	13420	-30.33	20230323	8730	7.10	20231024	1.19	N	044340	500	89 억		269306	N	N	0	N	00	N
85	20240215	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-400	5	-4.13	882344980	94077	216.50	9690	9710	9210	12590	6790	9690	9378.97	1.51	0	-10539	10096	9892	9786	9582	9476	9840	9530	89	2900	500	6780	10	1	17873425	1660	76.15	0.70	12	0.53	122.00	13234.00	13770	20230209	-32.53	8730	20231024	6.41	10810	-14.06	20240105	9210	0.87	20240215	13420	-30.77	20230323	8730	6.41	20231024	1.19	N	044340	500	89 억		269306	N	N	0	N	00	N
86	20240215	120428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-370	5	-3.82	798352860	85055	195.74	9690	9710	9210	12590	6790	9690	9386.31	1.51	0	-7136	10096	9892	9786	9582	9476	9840	9530	89	2900	500	6780	10	1	17873425	1666	76.39	0.70	12	0.48	122.00	13234.00	13770	20230209	-32.32	8730	20231024	6.76	10810	-13.78	20240105	9210	1.19	20240215	13420	-30.55	20230323	8730	6.76	20231024	1.19	N	044340	500	89 억		269306	N	N	0	N	00	N
87	20240215	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-390	5	-4.02	709821730	75512	173.78	9690	9710	9210	12590	6790	9690	9400.12	1.51	0	-5136	10096	9892	9786	9582	9476	9840	9530	89	2900	500	6780	10	1	17873425	1662	76.23	0.70	12	0.42	122.00	13234.00	13770	20230209	-32.46	8730	20231024	6.53	10810	-13.97	20240105	9210	0.98	20240215	13420	-30.70	20230323	8730	6.53	20231024	1.19	N	044340	500	89 억		269306	N	N	0	N	00	N
88	20240215	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-280	5	-2.89	337750110	35471	81.63	9690	9710	9390	12590	6790	9690	9521.87	1.51	0	-3527	10096	9892	9786	9582	9476	9840	9530	89	2900	500	6780	10	1	17873425	1682	77.13	0.71	12	0.20	122.00	13234.00	13770	20230209	-31.66	8730	20231024	7.79	10810	-12.95	20240105	9390	0.21	20240215	13420	-29.88	20230323	8730	7.79	20231024	1.19	N	044340	500	89 억		269306	N	N	0	N	00	N
89	20240215	090423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-40	5	-0.41	45777030	4732	10.89	9690	9710	9600	12590	6790	9690	9673.93	1.51	0	-1953	10096	9892	9786	9582	9476	9840	9530	89	2900	500	6780	10	1	17873425	1725	79.10	0.73	12	0.03	122.00	13234.00	13770	20230209	-29.92	8730	20231024	10.54	10810	-10.73	20240105	9600	0.52	20240215	13420	-28.09	20230323	8730	10.54	20231024	1.19	N	044340	500	89 억		269306	N	N	0	N	00	N
90	20240214	160420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-330	5	-3.29	424958690	43428	164.66	9920	9990	9680	13020	7020	10020	9785.36	1.53	0	-4124	10273	10146	10023	9896	9773	10210	9960	89	3000	500	7010	10	1	17873425	1732	79.43	0.73	12	0.24	122.00	13234.00	13860	20230208	-30.09	8730	20231024	11.00	10810	-10.36	20240105	9680	0.10	20240214	13510	-28.28	20230214	8730	11.00	20231024	1.18	N	044340	500	89 억		273432	N	N	0	N	00	N
91	20240214	150422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-280	5	-2.79	341670310	34843	132.11	9920	9990	9710	13020	7020	10020	9805.99	1.53	0	-3374	10273	10146	10023	9896	9773	10210	9960	89	3000	500	7010	10	1	17873425	1741	79.84	0.74	12	0.19	122.00	13234.00	13860	20230208	-29.73	8730	20231024	11.57	10810	-9.90	20240105	9700	0.41	20240207	13510	-27.91	20230214	8730	11.57	20231024	1.18	N	044340	500	89 억		273432	N	N	0	N	00	N
92	20240214	140420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-210	5	-2.10	251707540	25620	97.14	9920	9990	9720	13020	7020	10020	9824.64	1.53	0	-2073	10273	10146	10023	9896	9773	10210	9960	89	3000	500	7010	10	1	17873425	1753	80.41	0.74	12	0.14	122.00	13234.00	13860	20230208	-29.22	8730	20231024	12.37	10810	-9.25	20240105	9700	1.13	20240207	13510	-27.39	20230214	8730	12.37	20231024	1.18	N	044340	500	89 억		273432	N	N	0	N	00	N
93	20240214	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-220	5	-2.20	216339500	22013	83.46	9920	9990	9720	13020	7020	10020	9827.80	1.53	0	-1595	10273	10146	10023	9896	9773	10210	9960	89	3000	500	7010	10	1	17873425	1752	80.33	0.74	12	0.12	122.00	13234.00	13860	20230208	-29.29	8730	20231024	12.26	10810	-9.34	20240105	9700	1.03	20240207	13510	-27.46	20230214	8730	12.26	20231024	1.18	N	044340	500	89 억		273432	N	N	0	N	00	N
94	20240214	120419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-220	5	-2.20	179946790	18289	69.34	9920	9990	9770	13020	7020	10020	9839.06	1.53	0	-1758	10273	10146	10023	9896	9773	10210	9960	89	3000	500	7010	10	1	17873425	1752	80.33	0.74	12	0.10	122.00	13234.00	13860	20230208	-29.29	8730	20231024	12.26	10810	-9.34	20240105	9700	1.03	20240207	13510	-27.46	20230214	8730	12.26	20231024	1.18	N	044340	500	89 억		273432	N	N	0	N	00	N
95	20240214	110424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-180	5	-1.80	138103000	14019	53.15	9920	9990	9770	13020	7020	10020	9851.12	1.53	0	-2254	10273	10146	10023	9896	9773	10210	9960	89	3000	500	7010	10	1	17873425	1759	80.66	0.74	12	0.08	122.00	13234.00	13860	20230208	-29.00	8730	20231024	12.71	10810	-8.97	20240105	9700	1.44	20240207	13510	-27.17	20230214	8730	12.71	20231024	1.18	N	044340	500	89 억		273432	N	N	0	N	00	N
96	20240214	090416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-120	5	-1.20	8641480	872	3.31	9920	9920	9880	13020	7020	10020	9909.83	1.53	0	-52	10273	10146	10023	9896	9773	10210	9960	89	3000	500	7010	10	1	17873425	1769	81.15	0.75	12	0.00	122.00	13234.00	13860	20230208	-28.57	8730	20231024	13.40	10810	-8.42	20240105	9700	2.06	20240207	13510	-26.72	20230214	8730	13.40	20231024	1.18	N	044340	500	89 억		273432	N	N	0	N	00	N
97	20240213	160417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	140	2	1.42	264981400	26359	105.03	9900	10150	9900	12840	6920	9880	10052.79	1.47	0	10190	10113	9996	9853	9736	9593	10055	9795	89	2960	500	6910	10	1	17873425	1791	82.13	0.76	12	0.15	122.00	13234.00	14070	20230207	-28.78	8730	20231024	14.78	10810	-7.31	20240105	9700	3.30	20240207	13510	-25.83	20230214	8730	14.78	20231024	1.18	N	044340	500	89 억		262989	N	N	0	N	00	N
98	20240213	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	200	2	2.02	251359030	25001	99.62	9900	10150	9900	12840	6920	9880	10053.96	1.47	0	10296	10113	9996	9853	9736	9593	10055	9795	89	2960	500	6910	10	1	17873425	1802	82.62	0.76	12	0.14	122.00	13234.00	14070	20230207	-28.36	8730	20231024	15.46	10810	-6.75	20240105	9700	3.92	20240207	13510	-25.39	20230214	8730	15.46	20231024	1.18	N	044340	500	89 억		262989	N	N	0	N	00	N
99	20240213	140422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	210	2	2.13	224031020	22280	88.78	9900	10150	9900	12840	6920	9880	10055.25	1.47	0	9290	10113	9996	9853	9736	9593	10055	9795	89	2960	500	6910	10	1	17873425	1803	82.70	0.76	12	0.12	122.00	13234.00	14070	20230207	-28.29	8730	20231024	15.58	10810	-6.66	20240105	9700	4.02	20240207	13510	-25.31	20230214	8730	15.58	20231024	1.18	N	044340	500	89 억		262989	N	N	0	N	00	N
100	20240213	130418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	210	2	2.13	213924460	21280	84.79	9900	10150	9900	12840	6920	9880	10052.84	1.47	0	8841	10113	9996	9853	9736	9593	10055	9795	89	2960	500	6910	10	1	17873425	1803	82.70	0.76	12	0.12	122.00	13234.00	14070	20230207	-28.29	8730	20231024	15.58	10810	-6.66	20240105	9700	4.02	20240207	13510	-25.31	20230214	8730	15.58	20231024	1.18	N	044340	500	89 억		262989	N	N	0	N	00	N
101	20240213	120422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	230	2	2.33	187197970	18635	74.25	9900	10150	9900	12840	6920	9880	10045.50	1.47	0	8057	10113	9996	9853	9736	9593	10055	9795	89	2960	500	6910	10	1	17873425	1807	82.87	0.76	12	0.10	122.00	13234.00	14070	20230207	-28.14	8730	20231024	15.81	10810	-6.48	20240105	9700	4.23	20240207	13510	-25.17	20230214	8730	15.81	20231024	1.18	N	044340	500	89 억		262989	N	N	0	N	00	N
102	20240213	110420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	110	2	1.11	81188530	8123	32.37	9900	10100	9900	12840	6920	9880	9994.89	1.47	0	2212	10113	9996	9853	9736	9593	10055	9795	89	2960	500	6910	10	1	17873425	1786	81.89	0.75	12	0.05	122.00	13234.00	14070	20230207	-29.00	8730	20231024	14.43	10810	-7.59	20240105	9700	2.99	20240207	13510	-26.05	20230214	8730	14.43	20231024	1.18	N	044340	500	89 억		262989	N	N	0	N	00	N
103	20240213	100343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	100	2	1.01	66285850	6629	26.41	9900	10100	9900	12840	6920	9880	9999.37	1.47	0	1618	10113	9996	9853	9736	9593	10055	9795	89	2960	500	6910	10	1	17873425	1784	81.80	0.75	12	0.04	122.00	13234.00	14070	20230207	-29.07	8730	20231024	14.32	10810	-7.68	20240105	9700	2.89	20240207	13510	-26.13	20230214	8730	14.32	20231024	1.18	N	044340	500	89 억		262989	N	N	0	N	00	N