KissMeData/048430/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	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-30	5	-0.37	73897900	9206	87.88	8080	8120	7990	10530	5670	8100	8027.13	0.83	0	258	8233	8166	8063	7996	7893	8200	8030	58	2430	500	5990	10	1	11520000	930	107.60	0.78	12	0.08	75.00	10291.00	14000	20230629	-42.36	7000	20230314	15.29	8600	-6.16	20240222	7750	4.13	20240201	14000	-42.36	20230629	7000	15.29	20230314	3.05	N	048430	500	57 억		95909	N	N	0	N	00	N
3	20240229	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-80	5	-0.99	63469020	7907	75.48	8080	8120	7990	10530	5670	8100	8026.94	0.83	0	-79	8233	8166	8063	7996	7893	8200	8030	58	2430	500	5990	10	1	11520000	924	106.93	0.78	12	0.07	75.00	10291.00	14000	20230629	-42.71	7000	20230314	14.57	8600	-6.74	20240222	7750	3.48	20240201	14000	-42.71	20230629	7000	14.57	20230314	3.05	N	048430	500	57 억		95909	N	N	0	N	00	N
4	20240229	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	0	3	0.00	57330960	7144	68.19	8080	8120	7990	10530	5670	8100	8025.05	0.83	0	195	8233	8166	8063	7996	7893	8200	8030	58	2430	500	5990	10	1	11520000	933	108.00	0.79	12	0.06	75.00	10291.00	14000	20230629	-42.14	7000	20230314	15.71	8600	-5.81	20240222	7750	4.52	20240201	14000	-42.14	20230629	7000	15.71	20230314	3.05	N	048430	500	57 억		95909	N	N	0	N	00	N
5	20240229	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-40	5	-0.49	50879210	6345	60.57	8080	8120	7990	10530	5670	8100	8018.79	0.83	0	239	8233	8166	8063	7996	7893	8200	8030	58	2430	500	5990	10	1	11520000	929	107.47	0.78	12	0.06	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8600	-6.28	20240222	7750	4.00	20240201	14000	-42.43	20230629	7000	15.14	20230314	3.05	N	048430	500	57 억		95909	N	N	0	N	00	N
6	20240229	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-80	5	-0.99	49014130	6113	58.35	8080	8120	7990	10530	5670	8100	8018.02	0.83	0	297	8233	8166	8063	7996	7893	8200	8030	58	2430	500	5990	10	1	11520000	924	106.93	0.78	12	0.05	75.00	10291.00	14000	20230629	-42.71	7000	20230314	14.57	8600	-6.74	20240222	7750	3.48	20240201	14000	-42.71	20230629	7000	14.57	20230314	3.05	N	048430	500	57 억		95909	N	N	0	N	00	N
7	20240229	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-50	5	-0.62	26744750	3332	31.81	8080	8120	8000	10530	5670	8100	8026.64	0.83	0	-51	8233	8166	8063	7996	7893	8200	8030	58	2430	500	5990	10	1	11520000	927	107.33	0.78	12	0.03	75.00	10291.00	14000	20230629	-42.50	7000	20230314	15.00	8600	-6.40	20240222	7750	3.87	20240201	14000	-42.50	20230629	7000	15.00	20230314	3.05	N	048430	500	57 억		95909	N	N	0	N	00	N
8	20240229	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-30	5	-0.37	19189160	2394	22.85	8080	8120	8000	10530	5670	8100	8015.52	0.83	0	-66	8233	8166	8063	7996	7893	8200	8030	58	2430	500	5990	10	1	11520000	930	107.60	0.78	12	0.02	75.00	10291.00	14000	20230629	-42.36	7000	20230314	15.29	8600	-6.16	20240222	7750	4.13	20240201	14000	-42.36	20230629	7000	15.29	20230314	3.05	N	048430	500	57 억		95909	N	N	0	N	00	N
9	20240229	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-30	5	-0.37	2669150	332	3.17	8080	8120	8000	10530	5670	8100	8039.61	0.83	0	-67	8233	8166	8063	7996	7893	8200	8030	58	2430	500	5990	10	1	11520000	930	107.60	0.78	12	0.00	75.00	10291.00	14000	20230629	-42.36	7000	20230314	15.29	8600	-6.16	20240222	7750	4.13	20240201	14000	-42.36	20230629	7000	15.29	20230314	3.05	N	048430	500	57 억		95909	N	N	0	N	00	N
10	20240228	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	90	2	1.12	82666740	10252	51.40	8030	8130	7960	10410	5610	8010	8063.33	0.83	0	-218	8150	8080	8030	7960	7910	8055	7935	58	2400	500	5920	10	1	11520000	933	108.00	0.79	12	0.09	75.00	10291.00	14000	20230629	-42.14	7000	20230314	15.71	8600	-5.81	20240222	7750	4.52	20240201	14000	-42.14	20230629	7000	15.71	20230314	3.08	N	048430	500	57 억		96127	N	N	0	N	00	N
11	20240228	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	60	2	0.75	75495250	9363	46.94	8030	8130	7960	10410	5610	8010	8063.15	0.83	0	-510	8150	8080	8030	7960	7910	8055	7935	58	2400	500	5920	10	1	11520000	930	107.60	0.78	12	0.08	75.00	10291.00	14000	20230629	-42.36	7000	20230314	15.29	8600	-6.16	20240222	7750	4.13	20240201	14000	-42.36	20230629	7000	15.29	20230314	3.08	N	048430	500	57 억		96127	N	N	0	N	00	N
12	20240228	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	90	2	1.12	54591310	6782	34.00	8030	8100	7960	10410	5610	8010	8049.44	0.83	0	-500	8150	8080	8030	7960	7910	8055	7935	58	2400	500	5920	10	1	11520000	933	108.00	0.79	12	0.06	75.00	10291.00	14000	20230629	-42.14	7000	20230314	15.71	8600	-5.81	20240222	7750	4.52	20240201	14000	-42.14	20230629	7000	15.71	20230314	3.08	N	048430	500	57 억		96127	N	N	0	N	00	N
13	20240228	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	80	2	1.00	49077190	6100	30.58	8030	8100	7960	10410	5610	8010	8045.44	0.83	0	-478	8150	8080	8030	7960	7910	8055	7935	58	2400	500	5920	10	1	11520000	932	107.87	0.79	12	0.05	75.00	10291.00	14000	20230629	-42.21	7000	20230314	15.57	8600	-5.93	20240222	7750	4.39	20240201	14000	-42.21	20230629	7000	15.57	20230314	3.08	N	048430	500	57 억		96127	N	N	0	N	00	N
14	20240228	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	60	2	0.75	32257810	4016	20.13	8030	8100	7960	10410	5610	8010	8032.32	0.83	0	-373	8150	8080	8030	7960	7910	8055	7935	58	2400	500	5920	10	1	11520000	930	107.60	0.78	12	0.03	75.00	10291.00	14000	20230629	-42.36	7000	20230314	15.29	8600	-6.16	20240222	7750	4.13	20240201	14000	-42.36	20230629	7000	15.29	20230314	3.08	N	048430	500	57 억		96127	N	N	0	N	00	N
15	20240228	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	50	2	0.62	23313260	2904	14.56	8030	8100	7960	10410	5610	8010	8027.98	0.83	0	-22	8150	8080	8030	7960	7910	8055	7935	58	2400	500	5920	10	1	11520000	929	107.47	0.78	12	0.03	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8600	-6.28	20240222	7750	4.00	20240201	14000	-42.43	20230629	7000	15.14	20230314	3.08	N	048430	500	57 억		96127	N	N	0	N	00	N
16	20240228	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	40	2	0.50	18034780	2248	11.27	8030	8100	7960	10410	5610	8010	8022.59	0.83	0	197	8150	8080	8030	7960	7910	8055	7935	58	2400	500	5920	10	1	11520000	927	107.33	0.78	12	0.02	75.00	10291.00	14000	20230629	-42.50	7000	20230314	15.00	8600	-6.40	20240222	7750	3.87	20240201	14000	-42.50	20230629	7000	15.00	20230314	3.08	N	048430	500	57 억		96127	N	N	0	N	00	N
17	20240228	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	20	2	0.25	1462670	183	0.92	8030	8030	7960	10410	5610	8010	7992.73	0.83	0	-7	8150	8080	8030	7960	7910	8055	7935	58	2400	500	5920	10	1	11520000	925	107.07	0.78	12	0.00	75.00	10291.00	14000	20230629	-42.64	7000	20230314	14.71	8600	-6.63	20240222	7750	3.61	20240201	14000	-42.64	20230629	7000	14.71	20230314	3.08	N	048430	500	57 억		96127	N	N	0	N	00	N
18	20240227	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-100	5	-1.23	153620770	19159	69.00	8020	8100	7980	10540	5680	8110	8018.20	0.89	0	-6349	8330	8220	8110	8000	7890	8165	7945	58	2430	500	6000	10	1	11520000	923	106.80	0.78	12	0.17	75.00	10291.00	14000	20230629	-42.79	7000	20230314	14.43	8600	-6.86	20240222	7750	3.35	20240201	14000	-42.79	20230629	7000	14.43	20230314	3.13	N	048430	500	57 억		102472	N	N	0	N	00	N
19	20240227	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-90	5	-1.11	145257840	18115	65.24	8020	8100	7980	10540	5680	8110	8018.65	0.89	0	-6240	8330	8220	8110	8000	7890	8165	7945	58	2430	500	6000	10	1	11520000	924	106.93	0.78	12	0.16	75.00	10291.00	14000	20230629	-42.71	7000	20230314	14.57	8600	-6.74	20240222	7750	3.48	20240201	14000	-42.71	20230629	7000	14.57	20230314	3.13	N	048430	500	57 억		102472	N	N	0	N	00	N
20	20240227	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-70	5	-0.86	96247960	11994	43.20	8020	8100	7990	10540	5680	8110	8024.68	0.89	0	-2979	8330	8220	8110	8000	7890	8165	7945	58	2430	500	6000	10	1	11520000	926	107.20	0.78	12	0.10	75.00	10291.00	14000	20230629	-42.57	7000	20230314	14.86	8600	-6.51	20240222	7750	3.74	20240201	14000	-42.57	20230629	7000	14.86	20230314	3.13	N	048430	500	57 억		102472	N	N	0	N	00	N
21	20240227	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-80	5	-0.99	88622820	11043	39.77	8020	8100	7990	10540	5680	8110	8025.25	0.89	0	-2761	8330	8220	8110	8000	7890	8165	7945	58	2430	500	6000	10	1	11520000	925	107.07	0.78	12	0.10	75.00	10291.00	14000	20230629	-42.64	7000	20230314	14.71	8600	-6.63	20240222	7750	3.61	20240201	14000	-42.64	20230629	7000	14.71	20230314	3.13	N	048430	500	57 억		102472	N	N	0	N	00	N
22	20240227	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-90	5	-1.11	84501120	10529	37.92	8020	8100	7990	10540	5680	8110	8025.56	0.89	0	-2308	8330	8220	8110	8000	7890	8165	7945	58	2430	500	6000	10	1	11520000	924	106.93	0.78	12	0.09	75.00	10291.00	14000	20230629	-42.71	7000	20230314	14.57	8600	-6.74	20240222	7750	3.48	20240201	14000	-42.71	20230629	7000	14.57	20230314	3.13	N	048430	500	57 억		102472	N	N	0	N	00	N
23	20240227	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-50	5	-0.62	52581720	6543	23.56	8020	8100	8000	10540	5680	8110	8036.33	0.89	0	-1224	8330	8220	8110	8000	7890	8165	7945	58	2430	500	6000	10	1	11520000	929	107.47	0.78	12	0.06	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8600	-6.28	20240222	7750	4.00	20240201	14000	-42.43	20230629	7000	15.14	20230314	3.13	N	048430	500	57 억		102472	N	N	0	N	00	N
24	20240227	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-50	5	-0.62	39329250	4894	17.63	8020	8100	8000	10540	5680	8110	8036.22	0.89	0	-998	8330	8220	8110	8000	7890	8165	7945	58	2430	500	6000	10	1	11520000	929	107.47	0.78	12	0.04	75.00	10291.00	14000	20230629	-42.43	7000	20230314	15.14	8600	-6.28	20240222	7750	4.00	20240201	14000	-42.43	20230629	7000	15.14	20230314	3.13	N	048430	500	57 억		102472	N	N	0	N	00	N
25	20240227	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-10	5	-0.12	9544820	1190	4.29	8020	8100	8020	10540	5680	8110	8020.86	0.89	0	-135	8330	8220	8110	8000	7890	8165	7945	58	2430	500	6000	10	1	11520000	933	108.00	0.79	12	0.01	75.00	10291.00	14000	20230629	-42.14	7000	20230314	15.71	8600	-5.81	20240222	7750	4.52	20240201	14000	-42.14	20230629	7000	15.71	20230314	3.13	N	048430	500	57 억		102472	N	N	0	N	00	N
26	20240226	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-120	5	-1.46	224788910	27765	107.04	8220	8220	8000	10690	5770	8230	8096.12	0.86	0	3436	8390	8310	8230	8150	8070	8270	8110	58	2460	500	6090	10	1	11520000	934	108.13	0.79	12	0.24	75.00	10291.00	14000	20230629	-42.07	7000	20230314	15.86	8600	-5.70	20240222	7750	4.65	20240201	14000	-42.07	20230629	7000	15.86	20230314	3.08	N	048430	500	57 억		99037	N	N	0	N	00	N
27	20240226	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-70	5	-0.85	198273090	24496	94.44	8220	8220	8000	10690	5770	8230	8094.10	0.86	0	2421	8390	8310	8230	8150	8070	8270	8110	58	2460	500	6090	10	1	11520000	940	108.80	0.79	12	0.21	75.00	10291.00	14000	20230629	-41.71	7000	20230314	16.57	8600	-5.12	20240222	7750	5.29	20240201	14000	-41.71	20230629	7000	16.57	20230314	3.08	N	048430	500	57 억		99037	N	N	0	N	00	N
28	20240226	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-120	5	-1.46	183155820	22637	87.27	8220	8220	8000	10690	5770	8230	8090.99	0.86	0	957	8390	8310	8230	8150	8070	8270	8110	58	2460	500	6090	10	1	11520000	934	108.13	0.79	12	0.20	75.00	10291.00	14000	20230629	-42.07	7000	20230314	15.86	8600	-5.70	20240222	7750	4.65	20240201	14000	-42.07	20230629	7000	15.86	20230314	3.08	N	048430	500	57 억		99037	N	N	0	N	00	N
29	20240226	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-100	5	-1.22	163933880	20278	78.18	8220	8220	8000	10690	5770	8230	8084.32	0.86	0	-1379	8390	8310	8230	8150	8070	8270	8110	58	2460	500	6090	10	1	11520000	937	108.40	0.79	12	0.18	75.00	10291.00	14000	20230629	-41.93	7000	20230314	16.14	8600	-5.47	20240222	7750	4.90	20240201	14000	-41.93	20230629	7000	16.14	20230314	3.08	N	048430	500	57 억		99037	N	N	0	N	00	N
30	20240226	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-110	5	-1.34	129556350	16042	61.85	8220	8220	8000	10690	5770	8230	8076.07	0.86	0	-2326	8390	8310	8230	8150	8070	8270	8110	58	2460	500	6090	10	1	11520000	935	108.27	0.79	12	0.14	75.00	10291.00	14000	20230629	-42.00	7000	20230314	16.00	8600	-5.58	20240222	7750	4.77	20240201	14000	-42.00	20230629	7000	16.00	20230314	3.08	N	048430	500	57 억		99037	N	N	0	N	00	N
31	20240226	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-150	5	-1.82	118962390	14733	56.80	8220	8220	8000	10690	5770	8230	8074.55	0.86	0	-2380	8390	8310	8230	8150	8070	8270	8110	58	2460	500	6090	10	1	11520000	931	107.73	0.79	12	0.13	75.00	10291.00	14000	20230629	-42.29	7000	20230314	15.43	8600	-6.05	20240222	7750	4.26	20240201	14000	-42.29	20230629	7000	15.43	20230314	3.08	N	048430	500	57 억		99037	N	N	0	N	00	N
32	20240226	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-140	5	-1.70	56523910	6972	26.88	8220	8220	8070	10690	5770	8230	8107.27	0.86	0	-388	8390	8310	8230	8150	8070	8270	8110	58	2460	500	6090	10	1	11520000	932	107.87	0.79	12	0.06	75.00	10291.00	14000	20230629	-42.21	7000	20230314	15.57	8600	-5.93	20240222	7750	4.39	20240201	14000	-42.21	20230629	7000	15.57	20230314	3.08	N	048430	500	57 억		99037	N	N	0	N	00	N
33	20240226	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-50	5	-0.61	4234120	520	2.00	8220	8220	8120	10690	5770	8230	8142.54	0.86	0	-479	8390	8310	8230	8150	8070	8270	8110	58	2460	500	6090	10	1	11520000	942	109.07	0.79	12	0.00	75.00	10291.00	14000	20230629	-41.57	7000	20230314	16.86	8600	-4.88	20240222	7750	5.55	20240201	14000	-41.57	20230629	7000	16.86	20230314	3.08	N	048430	500	57 억		99037	N	N	0	N	00	N
34	20240223	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-90	5	-1.08	212589590	25934	38.13	8300	8310	8150	10810	5830	8320	8197.33	0.90	0	-4413	8773	8546	8373	8146	7973	8660	8260	58	2490	500	6150	10	1	11520000	948	109.73	0.80	12	0.23	75.00	10291.00	14000	20230629	-41.21	7000	20230314	17.57	8600	-4.30	20240222	7750	6.19	20240201	14000	-41.21	20230629	7000	17.57	20230314	3.01	N	048430	500	57 억		103415	N	N	0	N	00	N
35	20240223	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-150	5	-1.80	200826980	24504	36.02	8300	8310	8150	10810	5830	8320	8195.68	0.90	0	-4431	8773	8546	8373	8146	7973	8660	8260	58	2490	500	6150	10	1	11520000	941	108.93	0.79	12	0.21	75.00	10291.00	14000	20230629	-41.64	7000	20230314	16.71	8600	-5.00	20240222	7750	5.42	20240201	14000	-41.64	20230629	7000	16.71	20230314	3.01	N	048430	500	57 억		103415	N	N	0	N	00	N
36	20240223	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-130	5	-1.56	171625340	20930	30.77	8300	8310	8150	10810	5830	8320	8199.97	0.90	0	-3636	8773	8546	8373	8146	7973	8660	8260	58	2490	500	6150	10	1	11520000	943	109.20	0.80	12	0.18	75.00	10291.00	14000	20230629	-41.50	7000	20230314	17.00	8600	-4.77	20240222	7750	5.68	20240201	14000	-41.50	20230629	7000	17.00	20230314	3.01	N	048430	500	57 억		103415	N	N	0	N	00	N
37	20240223	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-130	5	-1.56	165895930	20231	29.74	8300	8310	8150	10810	5830	8320	8200.09	0.90	0	-3681	8773	8546	8373	8146	7973	8660	8260	58	2490	500	6150	10	1	11520000	943	109.20	0.80	12	0.18	75.00	10291.00	14000	20230629	-41.50	7000	20230314	17.00	8600	-4.77	20240222	7750	5.68	20240201	14000	-41.50	20230629	7000	17.00	20230314	3.01	N	048430	500	57 억		103415	N	N	0	N	00	N
38	20240223	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-100	5	-1.20	153222010	18679	27.46	8300	8310	8170	10810	5830	8320	8202.90	0.90	0	-2592	8773	8546	8373	8146	7973	8660	8260	58	2490	500	6150	10	1	11520000	947	109.60	0.80	12	0.16	75.00	10291.00	14000	20230629	-41.29	7000	20230314	17.43	8600	-4.42	20240222	7750	6.06	20240201	14000	-41.29	20230629	7000	17.43	20230314	3.01	N	048430	500	57 억		103415	N	N	0	N	00	N
39	20240223	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-100	5	-1.20	99382270	12098	17.79	8300	8310	8170	10810	5830	8320	8214.77	0.90	0	-2815	8773	8546	8373	8146	7973	8660	8260	58	2490	500	6150	10	1	11520000	947	109.60	0.80	12	0.11	75.00	10291.00	14000	20230629	-41.29	7000	20230314	17.43	8600	-4.42	20240222	7750	6.06	20240201	14000	-41.29	20230629	7000	17.43	20230314	3.01	N	048430	500	57 억		103415	N	N	0	N	00	N
40	20240223	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-100	5	-1.20	83419340	10153	14.93	8300	8310	8170	10810	5830	8320	8216.23	0.90	0	-3179	8773	8546	8373	8146	7973	8660	8260	58	2490	500	6150	10	1	11520000	947	109.60	0.80	12	0.09	75.00	10291.00	14000	20230629	-41.29	7000	20230314	17.43	8600	-4.42	20240222	7750	6.06	20240201	14000	-41.29	20230629	7000	17.43	20230314	3.01	N	048430	500	57 억		103415	N	N	0	N	00	N
41	20240223	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-20	5	-0.24	23094470	2797	4.11	8300	8310	8230	10810	5830	8320	8256.87	0.90	0	-1111	8773	8546	8373	8146	7973	8660	8260	58	2490	500	6150	10	1	11520000	956	110.67	0.81	12	0.02	75.00	10291.00	14000	20230629	-40.71	7000	20230314	18.57	8600	-3.49	20240222	7750	7.10	20240201	14000	-40.71	20230629	7000	18.57	20230314	3.01	N	048430	500	57 억		103415	N	N	0	N	00	N
42	20240222	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	20	2	0.24	565302490	67668	185.02	8270	8600	8200	10790	5810	8300	8354.11	0.91	0	-1446	8566	8432	8306	8172	8046	8500	8240	58	2490	500	6140	10	1	11520000	958	110.93	0.81	12	0.59	75.00	10291.00	14000	20230629	-40.57	7000	20230314	18.86	8600	-3.26	20240222	7750	7.35	20240201	14000	-40.57	20230629	7000	18.86	20230314	3.01	N	048430	500	57 억		104861	N	N	0	N	00	N
43	20240222	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-40	5	-0.48	540058440	64625	176.70	8270	8600	8200	10790	5810	8300	8356.80	0.91	0	-1299	8566	8432	8306	8172	8046	8500	8240	58	2490	500	6140	10	1	11520000	952	110.13	0.80	12	0.56	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8600	-3.95	20240222	7750	6.58	20240201	14000	-41.00	20230629	7000	18.00	20230314	3.01	N	048430	500	57 억		104861	N	N	0	N	00	N
44	20240222	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	30	2	0.36	458633560	54807	149.85	8270	8600	8200	10790	5810	8300	8368.16	0.91	0	-2687	8566	8432	8306	8172	8046	8500	8240	58	2490	500	6140	10	1	11520000	960	111.07	0.81	12	0.48	75.00	10291.00	14000	20230629	-40.50	7000	20230314	19.00	8600	-3.14	20240222	7750	7.48	20240201	14000	-40.50	20230629	7000	19.00	20230314	3.01	N	048430	500	57 억		104861	N	N	0	N	00	N
45	20240222	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	40	2	0.48	393745120	47030	128.59	8270	8600	8200	10790	5810	8300	8372.21	0.91	0	-3203	8566	8432	8306	8172	8046	8500	8240	58	2490	500	6140	10	1	11520000	961	111.20	0.81	12	0.41	75.00	10291.00	14000	20230629	-40.43	7000	20230314	19.14	8600	-3.02	20240222	7750	7.61	20240201	14000	-40.43	20230629	7000	19.14	20230314	3.01	N	048430	500	57 억		104861	N	N	0	N	00	N
46	20240222	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-50	5	-0.60	83635470	10154	27.76	8270	8300	8200	10790	5810	8300	8236.70	0.91	0	-2870	8566	8432	8306	8172	8046	8500	8240	58	2490	500	6140	10	1	11520000	950	110.00	0.80	12	0.09	75.00	10291.00	14000	20230629	-41.07	7000	20230314	17.86	8580	-3.85	20240112	7750	6.45	20240201	14000	-41.07	20230629	7000	17.86	20230314	3.01	N	048430	500	57 억		104861	N	N	0	N	00	N
47	20240222	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-30	5	-0.36	78106850	9481	25.92	8270	8300	8200	10790	5810	8300	8238.25	0.91	0	-2291	8566	8432	8306	8172	8046	8500	8240	58	2490	500	6140	10	1	11520000	953	110.27	0.80	12	0.08	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	7750	6.71	20240201	14000	-40.93	20230629	7000	18.14	20230314	3.01	N	048430	500	57 억		104861	N	N	0	N	00	N
48	20240222	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-60	5	-0.72	56320900	6830	18.67	8270	8300	8210	10790	5810	8300	8246.11	0.91	0	-1833	8566	8432	8306	8172	8046	8500	8240	58	2490	500	6140	10	1	11520000	949	109.87	0.80	12	0.06	75.00	10291.00	14000	20230629	-41.14	7000	20230314	17.71	8580	-3.96	20240112	7750	6.32	20240201	14000	-41.14	20230629	7000	17.71	20230314	3.01	N	048430	500	57 억		104861	N	N	0	N	00	N
49	20240222	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-20	5	-0.24	17451820	2117	5.79	8270	8280	8230	10790	5810	8300	8243.66	0.91	0	546	8566	8432	8306	8172	8046	8500	8240	58	2490	500	6140	10	1	11520000	954	110.40	0.80	12	0.02	75.00	10291.00	14000	20230629	-40.86	7000	20230314	18.29	8580	-3.50	20240112	7750	6.84	20240201	14000	-40.86	20230629	7000	18.29	20230314	3.01	N	048430	500	57 억		104861	N	N	0	N	00	N
50	20240221	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	70	2	0.85	303116320	36410	170.31	8200	8440	8180	10690	5770	8230	8325.08	0.96	0	-5460	8283	8256	8203	8176	8123	8270	8190	58	2460	500	6090	10	1	11520000	956	110.67	0.81	12	0.32	75.00	10291.00	14000	20230629	-40.71	7000	20230314	18.57	8580	-3.26	20240112	7750	7.10	20240201	14000	-40.71	20230629	7000	18.57	20230314	2.99	N	048430	500	57 억		110355	N	N	0	N	00	N
51	20240221	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	30	2	0.36	280441230	33673	157.51	8200	8440	8180	10690	5770	8230	8328.37	0.96	0	-5016	8283	8256	8203	8176	8123	8270	8190	58	2460	500	6090	10	1	11520000	952	110.13	0.80	12	0.29	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8580	-3.73	20240112	7750	6.58	20240201	14000	-41.00	20230629	7000	18.00	20230314	2.99	N	048430	500	57 억		110355	N	N	0	N	00	N
52	20240221	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	60	2	0.73	245863540	29485	137.92	8200	8440	8180	10690	5770	8230	8338.60	0.96	0	-3658	8283	8256	8203	8176	8123	8270	8190	58	2460	500	6090	10	1	11520000	955	110.53	0.81	12	0.26	75.00	10291.00	14000	20230629	-40.79	7000	20230314	18.43	8580	-3.38	20240112	7750	6.97	20240201	14000	-40.79	20230629	7000	18.43	20230314	2.99	N	048430	500	57 억		110355	N	N	0	N	00	N
53	20240221	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	80	2	0.97	240202760	28802	134.72	8200	8440	8180	10690	5770	8230	8339.79	0.96	0	-3234	8283	8256	8203	8176	8123	8270	8190	58	2460	500	6090	10	1	11520000	957	110.80	0.81	12	0.25	75.00	10291.00	14000	20230629	-40.64	7000	20230314	18.71	8580	-3.15	20240112	7750	7.23	20240201	14000	-40.64	20230629	7000	18.71	20230314	2.99	N	048430	500	57 억		110355	N	N	0	N	00	N
54	20240221	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	30	2	0.36	222005690	26608	124.46	8200	8440	8180	10690	5770	8230	8343.57	0.96	0	-2500	8283	8256	8203	8176	8123	8270	8190	58	2460	500	6090	10	1	11520000	952	110.13	0.80	12	0.23	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8580	-3.73	20240112	7750	6.58	20240201	14000	-41.00	20230629	7000	18.00	20230314	2.99	N	048430	500	57 억		110355	N	N	0	N	00	N
55	20240221	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	60	2	0.73	208322110	24955	116.73	8200	8440	8180	10690	5770	8230	8347.91	0.96	0	-1787	8283	8256	8203	8176	8123	8270	8190	58	2460	500	6090	10	1	11520000	955	110.53	0.81	12	0.22	75.00	10291.00	14000	20230629	-40.79	7000	20230314	18.43	8580	-3.38	20240112	7750	6.97	20240201	14000	-40.79	20230629	7000	18.43	20230314	2.99	N	048430	500	57 억		110355	N	N	0	N	00	N
56	20240221	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	80	2	0.97	188464820	22562	105.53	8200	8440	8180	10690	5770	8230	8353.20	0.96	0	-1095	8283	8256	8203	8176	8123	8270	8190	58	2460	500	6090	10	1	11520000	957	110.80	0.81	12	0.20	75.00	10291.00	14000	20230629	-40.64	7000	20230314	18.71	8580	-3.15	20240112	7750	7.23	20240201	14000	-40.64	20230629	7000	18.71	20230314	2.99	N	048430	500	57 억		110355	N	N	0	N	00	N
57	20240221	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	100	2	1.22	38541650	4649	21.75	8200	8360	8180	10690	5770	8230	8290.31	0.96	0	1798	8283	8256	8203	8176	8123	8270	8190	58	2460	500	6090	10	1	11520000	960	111.07	0.81	12	0.04	75.00	10291.00	14000	20230629	-40.50	7000	20230314	19.00	8580	-2.91	20240112	7750	7.48	20240201	14000	-40.50	20230629	7000	19.00	20230314	2.99	N	048430	500	57 억		110355	N	N	0	N	00	N
58	20240220	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-20	5	-0.24	173680060	21224	145.79	8170	8230	8150	10720	5780	8250	8183.17	0.94	0	1556	8476	8362	8206	8092	7936	8285	8015	58	2470	500	6100	10	1	11520000	948	109.73	0.80	12	0.18	75.00	10291.00	14000	20230629	-41.21	7000	20230314	17.57	8580	-4.08	20240112	7750	6.19	20240201	14000	-41.21	20230629	7000	17.57	20230314	2.98	N	048430	500	57 억		108795	N	N	0	N	00	N
59	20240220	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-60	5	-0.73	142076000	17370	119.32	8170	8230	8150	10720	5780	8250	8179.39	0.94	0	1560	8476	8362	8206	8092	7936	8285	8015	58	2470	500	6100	10	1	11520000	943	109.20	0.80	12	0.15	75.00	10291.00	14000	20230629	-41.50	7000	20230314	17.00	8580	-4.55	20240112	7750	5.68	20240201	14000	-41.50	20230629	7000	17.00	20230314	2.98	N	048430	500	57 억		108795	N	N	0	N	00	N
60	20240220	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-80	5	-0.97	135540500	16571	113.83	8170	8230	8150	10720	5780	8250	8179.38	0.94	0	1299	8476	8362	8206	8092	7936	8285	8015	58	2470	500	6100	10	1	11520000	941	108.93	0.79	12	0.14	75.00	10291.00	14000	20230629	-41.64	7000	20230314	16.71	8580	-4.78	20240112	7750	5.42	20240201	14000	-41.64	20230629	7000	16.71	20230314	2.98	N	048430	500	57 억		108795	N	N	0	N	00	N
61	20240220	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-60	5	-0.73	114779890	14029	96.37	8170	8230	8150	10720	5780	8250	8181.62	0.94	0	254	8476	8362	8206	8092	7936	8285	8015	58	2470	500	6100	10	1	11520000	943	109.20	0.80	12	0.12	75.00	10291.00	14000	20230629	-41.50	7000	20230314	17.00	8580	-4.55	20240112	7750	5.68	20240201	14000	-41.50	20230629	7000	17.00	20230314	2.98	N	048430	500	57 억		108795	N	N	0	N	00	N
62	20240220	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-90	5	-1.09	99680620	12185	83.70	8170	8230	8150	10720	5780	8250	8180.60	0.94	0	-189	8476	8362	8206	8092	7936	8285	8015	58	2470	500	6100	10	1	11520000	940	108.80	0.79	12	0.11	75.00	10291.00	14000	20230629	-41.71	7000	20230314	16.57	8580	-4.90	20240112	7750	5.29	20240201	14000	-41.71	20230629	7000	16.57	20230314	2.98	N	048430	500	57 억		108795	N	N	0	N	00	N
63	20240220	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-100	5	-1.21	78443250	9583	65.83	8170	8230	8150	10720	5780	8250	8185.67	0.94	0	-464	8476	8362	8206	8092	7936	8285	8015	58	2470	500	6100	10	1	11520000	939	108.67	0.79	12	0.08	75.00	10291.00	14000	20230629	-41.79	7000	20230314	16.43	8580	-5.01	20240112	7750	5.16	20240201	14000	-41.79	20230629	7000	16.43	20230314	2.98	N	048430	500	57 억		108795	N	N	0	N	00	N
64	20240220	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-30	5	-0.36	52635010	6426	44.14	8170	8230	8150	10720	5780	8250	8190.94	0.94	0	-111	8476	8362	8206	8092	7936	8285	8015	58	2470	500	6100	10	1	11520000	947	109.60	0.80	12	0.06	75.00	10291.00	14000	20230629	-41.29	7000	20230314	17.43	8580	-4.20	20240112	7750	6.06	20240201	14000	-41.29	20230629	7000	17.43	20230314	2.98	N	048430	500	57 억		108795	N	N	0	N	00	N
65	20240220	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-20	5	-0.24	15244140	1868	12.83	8170	8230	8150	10720	5780	8250	8160.67	0.94	0	111	8476	8362	8206	8092	7936	8285	8015	58	2470	500	6100	10	1	11520000	948	109.73	0.80	12	0.02	75.00	10291.00	14000	20230629	-41.21	7000	20230314	17.57	8580	-4.08	20240112	7750	6.19	20240201	14000	-41.21	20230629	7000	17.57	20230314	2.98	N	048430	500	57 억		108795	N	N	0	N	00	N
66	20240219	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-70	5	-0.84	119585480	14539	89.99	8320	8320	8050	10810	5830	8320	8224.29	0.95	0	-118	8413	8366	8283	8236	8153	8325	8195	58	2490	500	6150	10	1	11520000	950	110.00	0.80	12	0.13	75.00	10291.00	14000	20230629	-41.07	7000	20230314	17.86	8580	-3.85	20240112	7750	6.45	20240201	14000	-41.07	20230629	7000	17.86	20230314	2.97	N	048430	500	57 억		108960	N	N	0	N	00	N
67	20240219	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-50	5	-0.60	103555520	12596	77.96	8320	8320	8050	10810	5830	8320	8221.30	0.95	0	298	8413	8366	8283	8236	8153	8325	8195	58	2490	500	6150	10	1	11520000	953	110.27	0.80	12	0.11	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	7750	6.71	20240201	14000	-40.93	20230629	7000	18.14	20230314	2.97	N	048430	500	57 억		108960	N	N	0	N	00	N
68	20240219	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-80	5	-0.96	95940080	11672	72.25	8320	8320	8050	10810	5830	8320	8219.68	0.95	0	367	8413	8366	8283	8236	8153	8325	8195	58	2490	500	6150	10	1	11520000	949	109.87	0.80	12	0.10	75.00	10291.00	14000	20230629	-41.14	7000	20230314	17.71	8580	-3.96	20240112	7750	6.32	20240201	14000	-41.14	20230629	7000	17.71	20230314	2.97	N	048430	500	57 억		108960	N	N	0	N	00	N
69	20240219	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-80	5	-0.96	83581040	10166	62.92	8320	8320	8050	10810	5830	8320	8221.63	0.95	0	286	8413	8366	8283	8236	8153	8325	8195	58	2490	500	6150	10	1	11520000	949	109.87	0.80	12	0.09	75.00	10291.00	14000	20230629	-41.14	7000	20230314	17.71	8580	-3.96	20240112	7750	6.32	20240201	14000	-41.14	20230629	7000	17.71	20230314	2.97	N	048430	500	57 억		108960	N	N	0	N	00	N
70	20240219	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-80	5	-0.96	79461320	9665	59.82	8320	8320	8050	10810	5830	8320	8221.55	0.95	0	563	8413	8366	8283	8236	8153	8325	8195	58	2490	500	6150	10	1	11520000	949	109.87	0.80	12	0.08	75.00	10291.00	14000	20230629	-41.14	7000	20230314	17.71	8580	-3.96	20240112	7750	6.32	20240201	14000	-41.14	20230629	7000	17.71	20230314	2.97	N	048430	500	57 억		108960	N	N	0	N	00	N
71	20240219	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-60	5	-0.72	59824390	7280	45.06	8320	8320	8050	10810	5830	8320	8217.64	0.95	0	536	8413	8366	8283	8236	8153	8325	8195	58	2490	500	6150	10	1	11520000	952	110.13	0.80	12	0.06	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8580	-3.73	20240112	7750	6.58	20240201	14000	-41.00	20230629	7000	18.00	20230314	2.97	N	048430	500	57 억		108960	N	N	0	N	00	N
72	20240219	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-20	5	-0.24	50063210	6098	37.74	8320	8320	8050	10810	5830	8320	8209.78	0.95	0	780	8413	8366	8283	8236	8153	8325	8195	58	2490	500	6150	10	1	11520000	956	110.67	0.81	12	0.05	75.00	10291.00	14000	20230629	-40.71	7000	20230314	18.57	8580	-3.26	20240112	7750	7.10	20240201	14000	-40.71	20230629	7000	18.57	20230314	2.97	N	048430	500	57 억		108960	N	N	0	N	00	N
73	20240219	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-20	5	-0.24	5867850	707	4.38	8320	8320	8270	10810	5830	8320	8299.65	0.95	0	161	8413	8366	8283	8236	8153	8325	8195	58	2490	500	6150	10	1	11520000	956	110.67	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.71	7000	20230314	18.57	8580	-3.26	20240112	7750	7.10	20240201	14000	-40.71	20230629	7000	18.57	20230314	2.97	N	048430	500	57 억		108960	N	N	0	N	00	N
74	20240216	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	30	2	0.36	132538050	16033	50.80	8330	8330	8200	10770	5810	8290	8266.46	0.91	0	4313	8396	8342	8286	8232	8176	8315	8205	58	2480	500	6130	10	1	11520000	958	110.93	0.81	12	0.14	75.00	10291.00	14000	20230629	-40.57	7000	20230314	18.86	8580	-3.03	20240112	7750	7.35	20240201	14000	-40.57	20230629	7000	18.86	20230314	2.98	N	048430	500	57 억		104646	N	N	0	N	00	N
75	20240216	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-10	5	-0.12	91586800	11098	35.16	8330	8330	8200	10770	5810	8290	8252.55	0.91	0	2994	8396	8342	8286	8232	8176	8315	8205	58	2480	500	6130	10	1	11520000	954	110.40	0.80	12	0.10	75.00	10291.00	14000	20230629	-40.86	7000	20230314	18.29	8580	-3.50	20240112	7750	6.84	20240201	14000	-40.86	20230629	7000	18.29	20230314	2.98	N	048430	500	57 억		104646	N	N	0	N	00	N
76	20240216	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	0	3	0.00	73452260	8909	28.23	8330	8330	8200	10770	5810	8290	8244.73	0.91	0	1990	8396	8342	8286	8232	8176	8315	8205	58	2480	500	6130	10	1	11520000	955	110.53	0.81	12	0.08	75.00	10291.00	14000	20230629	-40.79	7000	20230314	18.43	8580	-3.38	20240112	7750	6.97	20240201	14000	-40.79	20230629	7000	18.43	20230314	2.98	N	048430	500	57 억		104646	N	N	0	N	00	N
77	20240216	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-20	5	-0.24	57098110	6933	21.97	8330	8330	8200	10770	5810	8290	8235.70	0.91	0	754	8396	8342	8286	8232	8176	8315	8205	58	2480	500	6130	10	1	11520000	953	110.27	0.80	12	0.06	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	7750	6.71	20240201	14000	-40.93	20230629	7000	18.14	20230314	2.98	N	048430	500	57 억		104646	N	N	0	N	00	N
78	20240216	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-30	5	-0.36	50192560	6097	19.32	8330	8330	8200	10770	5810	8290	8232.34	0.91	0	423	8396	8342	8286	8232	8176	8315	8205	58	2480	500	6130	10	1	11520000	952	110.13	0.80	12	0.05	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8580	-3.73	20240112	7750	6.58	20240201	14000	-41.00	20230629	7000	18.00	20230314	2.98	N	048430	500	57 억		104646	N	N	0	N	00	N
79	20240216	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-10	5	-0.12	44178590	5369	17.01	8330	8330	8200	10770	5810	8290	8228.46	0.91	0	385	8396	8342	8286	8232	8176	8315	8205	58	2480	500	6130	10	1	11520000	954	110.40	0.80	12	0.05	75.00	10291.00	14000	20230629	-40.86	7000	20230314	18.29	8580	-3.50	20240112	7750	6.84	20240201	14000	-40.86	20230629	7000	18.29	20230314	2.98	N	048430	500	57 억		104646	N	N	0	N	00	N
80	20240216	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-60	5	-0.72	23020570	2795	8.86	8330	8330	8210	10770	5810	8290	8236.34	0.91	0	-243	8396	8342	8286	8232	8176	8315	8205	58	2480	500	6130	10	1	11520000	948	109.73	0.80	12	0.02	75.00	10291.00	14000	20230629	-41.21	7000	20230314	17.57	8580	-4.08	20240112	7750	6.19	20240201	14000	-41.21	20230629	7000	17.57	20230314	2.98	N	048430	500	57 억		104646	N	N	0	N	00	N
81	20240216	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	20	2	0.24	283040	34	0.11	8330	8330	8310	10770	5810	8290	8324.71	0.91	0	-3	8396	8342	8286	8232	8176	8315	8205	58	2480	500	6130	10	1	11520000	957	110.80	0.81	12	0.00	75.00	10291.00	14000	20230629	-40.64	7000	20230314	18.71	8580	-3.15	20240112	7750	7.23	20240201	14000	-40.64	20230629	7000	18.71	20230314	2.98	N	048430	500	57 억		104646	N	N	0	N	00	N
82	20240215	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-20	5	-0.24	261236470	31560	89.57	8310	8340	8230	10800	5820	8310	8277.45	0.87	0	4620	8463	8386	8243	8166	8023	8425	8205	58	2490	500	6140	10	1	11520000	955	110.53	0.81	12	0.27	75.00	10291.00	14000	20230629	-40.79	7000	20230314	18.43	8580	-3.38	20240112	7750	6.97	20240201	14000	-40.79	20230629	7000	18.43	20230314	3.01	N	048430	500	57 억		100026	N	N	0	N	00	N
83	20240215	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-30	5	-0.36	242799080	29335	83.26	8310	8340	8230	10800	5820	8310	8276.77	0.87	0	4620	8463	8386	8243	8166	8023	8425	8205	58	2490	500	6140	10	1	11520000	954	110.40	0.80	12	0.25	75.00	10291.00	14000	20230629	-40.86	7000	20230314	18.29	8580	-3.50	20240112	7750	6.84	20240201	14000	-40.86	20230629	7000	18.29	20230314	3.01	N	048430	500	57 억		100026	N	N	0	N	00	N
84	20240215	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-50	5	-0.60	215308720	26002	73.80	8310	8340	8230	10800	5820	8310	8280.47	0.87	0	3983	8463	8386	8243	8166	8023	8425	8205	58	2490	500	6140	10	1	11520000	952	110.13	0.80	12	0.23	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8580	-3.73	20240112	7750	6.58	20240201	14000	-41.00	20230629	7000	18.00	20230314	3.01	N	048430	500	57 억		100026	N	N	0	N	00	N
85	20240215	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-60	5	-0.72	185854550	22426	63.65	8310	8340	8240	10800	5820	8310	8287.46	0.87	0	3665	8463	8386	8243	8166	8023	8425	8205	58	2490	500	6140	10	1	11520000	950	110.00	0.80	12	0.19	75.00	10291.00	14000	20230629	-41.07	7000	20230314	17.86	8580	-3.85	20240112	7750	6.45	20240201	14000	-41.07	20230629	7000	17.86	20230314	3.01	N	048430	500	57 억		100026	N	N	0	N	00	N
86	20240215	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-20	5	-0.24	158468410	19108	54.23	8310	8340	8240	10800	5820	8310	8293.30	0.87	0	2302	8463	8386	8243	8166	8023	8425	8205	58	2490	500	6140	10	1	11520000	955	110.53	0.81	12	0.17	75.00	10291.00	14000	20230629	-40.79	7000	20230314	18.43	8580	-3.38	20240112	7750	6.97	20240201	14000	-40.79	20230629	7000	18.43	20230314	3.01	N	048430	500	57 억		100026	N	N	0	N	00	N
87	20240215	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-70	5	-0.84	157170480	18951	53.79	8310	8340	8240	10800	5820	8310	8293.52	0.87	0	2302	8463	8386	8243	8166	8023	8425	8205	58	2490	500	6140	10	1	11520000	949	109.87	0.80	12	0.16	75.00	10291.00	14000	20230629	-41.14	7000	20230314	17.71	8580	-3.96	20240112	7750	6.32	20240201	14000	-41.14	20230629	7000	17.71	20230314	3.01	N	048430	500	57 억		100026	N	N	0	N	00	N
88	20240215	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	0	3	0.00	104194000	12559	35.64	8310	8340	8240	10800	5820	8310	8296.36	0.87	0	-442	8463	8386	8243	8166	8023	8425	8205	58	2490	500	6140	10	1	11520000	957	110.80	0.81	12	0.11	75.00	10291.00	14000	20230629	-40.64	7000	20230314	18.71	8580	-3.15	20240112	7750	7.23	20240201	14000	-40.64	20230629	7000	18.71	20230314	3.01	N	048430	500	57 억		100026	N	N	0	N	00	N
89	20240215	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-50	5	-0.60	3988090	481	1.37	8310	8310	8260	10800	5820	8310	8291.25	0.87	0	139	8463	8386	8243	8166	8023	8425	8205	58	2490	500	6140	10	1	11520000	952	110.13	0.80	12	0.00	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8580	-3.73	20240112	7750	6.58	20240201	14000	-41.00	20230629	7000	18.00	20230314	3.01	N	048430	500	57 억		100026	N	N	0	N	00	N
90	20240214	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	50	2	0.61	290640230	35219	126.33	8100	8320	8100	10730	5790	8260	8252.36	0.72	0	17431	8486	8372	8216	8102	7946	8430	8160	58	2470	500	6110	10	1	11520000	957	110.80	0.81	12	0.31	75.00	10291.00	14000	20230629	-40.64	7000	20230314	18.71	8580	-3.15	20240112	7750	7.23	20240201	14000	-40.64	20230629	7000	18.71	20230314	3.02	N	048430	500	57 억		82593	N	N	0	N	00	N
91	20240214	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-10	5	-0.12	257814690	31265	112.15	8100	8310	8100	10730	5790	8260	8246.11	0.72	0	16743	8486	8372	8216	8102	7946	8430	8160	58	2470	500	6110	10	1	11520000	950	110.00	0.80	12	0.27	75.00	10291.00	14000	20230629	-41.07	7000	20230314	17.86	8580	-3.85	20240112	7750	6.45	20240201	14000	-41.07	20230629	7000	17.86	20230314	3.02	N	048430	500	57 억		82593	N	N	0	N	00	N
92	20240214	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-20	5	-0.24	246638760	29912	107.29	8100	8310	8100	10730	5790	8260	8245.47	0.72	0	16192	8486	8372	8216	8102	7946	8430	8160	58	2470	500	6110	10	1	11520000	949	109.87	0.80	12	0.26	75.00	10291.00	14000	20230629	-41.14	7000	20230314	17.71	8580	-3.96	20240112	7750	6.32	20240201	14000	-41.14	20230629	7000	17.71	20230314	3.02	N	048430	500	57 억		82593	N	N	0	N	00	N
93	20240214	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	10	2	0.12	180409330	21901	78.56	8100	8300	8100	10730	5790	8260	8237.48	0.72	0	12679	8486	8372	8216	8102	7946	8430	8160	58	2470	500	6110	10	1	11520000	953	110.27	0.80	12	0.19	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	7750	6.71	20240201	14000	-40.93	20230629	7000	18.14	20230314	3.02	N	048430	500	57 억		82593	N	N	0	N	00	N
94	20240214	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	20	2	0.24	166003300	20156	72.30	8100	8300	8100	10730	5790	8260	8235.91	0.72	0	11211	8486	8372	8216	8102	7946	8430	8160	58	2470	500	6110	10	1	11520000	954	110.40	0.80	12	0.17	75.00	10291.00	14000	20230629	-40.86	7000	20230314	18.29	8580	-3.50	20240112	7750	6.84	20240201	14000	-40.86	20230629	7000	18.29	20230314	3.02	N	048430	500	57 억		82593	N	N	0	N	00	N
95	20240214	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	10	2	0.12	150920150	18330	65.75	8100	8300	8100	10730	5790	8260	8233.49	0.72	0	10313	8486	8372	8216	8102	7946	8430	8160	58	2470	500	6110	10	1	11520000	953	110.27	0.80	12	0.16	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	7750	6.71	20240201	14000	-40.93	20230629	7000	18.14	20230314	3.02	N	048430	500	57 억		82593	N	N	0	N	00	N
96	20240214	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	40	2	0.48	45474300	5559	19.94	8100	8300	8100	10730	5790	8260	8180.16	0.72	0	2906	8486	8372	8216	8102	7946	8430	8160	58	2470	500	6110	10	1	11520000	956	110.67	0.81	12	0.05	75.00	10291.00	14000	20230629	-40.71	7000	20230314	18.57	8580	-3.26	20240112	7750	7.10	20240201	14000	-40.71	20230629	7000	18.57	20230314	3.02	N	048430	500	57 억		82593	N	N	0	N	00	N
97	20240213	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	80	2	0.98	219729190	26624	244.48	8230	8330	8060	10630	5730	8180	8253.05	0.67	0	5220	8333	8256	8163	8086	7993	8210	8040	58	2450	500	6050	10	1	11520000	952	110.13	0.80	12	0.23	75.00	10291.00	14000	20230629	-41.00	7000	20230314	18.00	8580	-3.73	20240112	7750	6.58	20240201	14000	-41.00	20230629	7000	18.00	20230314	3.02	N	048430	500	57 억		77372	N	N	0	N	00	N
98	20240213	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	50	2	0.61	198344280	24032	220.68	8230	8330	8060	10630	5730	8180	8253.35	0.67	0	5184	8333	8256	8163	8086	7993	8210	8040	58	2450	500	6050	10	1	11520000	948	109.73	0.80	12	0.21	75.00	10291.00	14000	20230629	-41.21	7000	20230314	17.57	8580	-4.08	20240112	7750	6.19	20240201	14000	-41.21	20230629	7000	17.57	20230314	3.02	N	048430	500	57 억		77372	N	N	0	N	00	N
99	20240213	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	40	2	0.49	186989990	22655	208.03	8230	8330	8060	10630	5730	8180	8253.82	0.67	0	4199	8333	8256	8163	8086	7993	8210	8040	58	2450	500	6050	10	1	11520000	947	109.60	0.80	12	0.20	75.00	10291.00	14000	20230629	-41.29	7000	20230314	17.43	8580	-4.20	20240112	7750	6.06	20240201	14000	-41.29	20230629	7000	17.43	20230314	3.02	N	048430	500	57 억		77372	N	N	0	N	00	N
100	20240213	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	90	2	1.10	172133940	20850	191.46	8230	8330	8060	10630	5730	8180	8255.84	0.67	0	3196	8333	8256	8163	8086	7993	8210	8040	58	2450	500	6050	10	1	11520000	953	110.27	0.80	12	0.18	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	7750	6.71	20240201	14000	-40.93	20230629	7000	18.14	20230314	3.02	N	048430	500	57 억		77372	N	N	0	N	00	N
101	20240213	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	70	2	0.86	164615650	19939	183.09	8230	8330	8060	10630	5730	8180	8255.97	0.67	0	2741	8333	8256	8163	8086	7993	8210	8040	58	2450	500	6050	10	1	11520000	950	110.00	0.80	12	0.17	75.00	10291.00	14000	20230629	-41.07	7000	20230314	17.86	8580	-3.85	20240112	7750	6.45	20240201	14000	-41.07	20230629	7000	17.86	20230314	3.02	N	048430	500	57 억		77372	N	N	0	N	00	N
102	20240213	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	90	2	1.10	139914380	16949	155.64	8230	8330	8060	10630	5730	8180	8255.04	0.67	0	1962	8333	8256	8163	8086	7993	8210	8040	58	2450	500	6050	10	1	11520000	953	110.27	0.80	12	0.15	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	7750	6.71	20240201	14000	-40.93	20230629	7000	18.14	20230314	3.02	N	048430	500	57 억		77372	N	N	0	N	00	N
103	20240213	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	90	2	1.10	58845020	7169	65.83	8230	8270	8060	10630	5730	8180	8208.27	0.67	0	-356	8333	8256	8163	8086	7993	8210	8040	58	2450	500	6050	10	1	11520000	953	110.27	0.80	12	0.06	75.00	10291.00	14000	20230629	-40.93	7000	20230314	18.14	8580	-3.61	20240112	7750	6.71	20240201	14000	-40.93	20230629	7000	18.14	20230314	3.02	N	048430	500	57 억		77372	N	N	0	N	00	N