KissMeData/355690/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	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-40	5	-0.27	279495080	18910	54.32	14750	15090	14700	19160	10320	14740	14780.37	0.80	0	-3016	15440	15090	14870	14520	14300	14980	14410	27	4420	500	10310	10	1	5397220	793	-8.54	29.70	06	0.35	-1721.00	495.00	59500	20231201	-75.29	13590	20240201	8.17	19980	-26.43	20240118	13590	8.17	20240201	59500	-75.29	20231201	13590	8.17	20240201	0.18	N	355690	500	26 억		43031	N	N	0	N	00	N
3	20240229	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	-30	5	-0.20	247955040	16765	48.16	14750	15090	14700	19160	10320	14740	14790.13	0.80	0	-2974	15440	15090	14870	14520	14300	14980	14410	27	4420	500	10310	10	1	5397220	794	-8.55	29.72	06	0.31	-1721.00	495.00	59500	20231201	-75.28	13590	20240201	8.24	19980	-26.38	20240118	13590	8.24	20240201	59500	-75.28	20231201	13590	8.24	20240201	0.18	N	355690	500	26 억		43031	N	N	0	N	00	N
4	20240229	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	-30	5	-0.20	196530850	13271	38.12	14750	15090	14710	19160	10320	14740	14809.20	0.80	0	-2552	15440	15090	14870	14520	14300	14980	14410	27	4420	500	10310	10	1	5397220	794	-8.55	29.72	06	0.25	-1721.00	495.00	59500	20231201	-75.28	13590	20240201	8.24	19980	-26.38	20240118	13590	8.24	20240201	59500	-75.28	20231201	13590	8.24	20240201	0.18	N	355690	500	26 억		43031	N	N	0	N	00	N
5	20240229	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	30	2	0.20	161341700	10884	31.27	14750	15090	14720	19160	10320	14740	14823.98	0.80	0	-2166	15440	15090	14870	14520	14300	14980	14410	27	4420	500	10310	10	1	5397220	797	-8.58	29.84	06	0.20	-1721.00	495.00	59500	20231201	-75.18	13590	20240201	8.68	19980	-26.08	20240118	13590	8.68	20240201	59500	-75.18	20231201	13590	8.68	20240201	0.18	N	355690	500	26 억		43031	N	N	0	N	00	N
6	20240229	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	60	2	0.41	139355760	9396	26.99	14750	15090	14720	19160	10320	14740	14831.68	0.80	0	-1953	15440	15090	14870	14520	14300	14980	14410	27	4420	500	10310	10	1	5397220	799	-8.60	29.90	06	0.17	-1721.00	495.00	59500	20231201	-75.13	13590	20240201	8.90	19980	-25.93	20240118	13590	8.90	20240201	59500	-75.13	20231201	13590	8.90	20240201	0.18	N	355690	500	26 억		43031	N	N	0	N	00	N
7	20240229	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	10	2	0.07	127945870	8625	24.78	14750	15090	14720	19160	10320	14740	14834.63	0.80	0	-1643	15440	15090	14870	14520	14300	14980	14410	27	4420	500	10310	10	1	5397220	796	-8.57	29.80	06	0.16	-1721.00	495.00	59500	20231201	-75.21	13590	20240201	8.54	19980	-26.18	20240118	13590	8.54	20240201	59500	-75.21	20231201	13590	8.54	20240201	0.18	N	355690	500	26 억		43031	N	N	0	N	00	N
8	20240229	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	60	2	0.41	98454270	6631	19.05	14750	15090	14720	19160	10320	14740	14848.06	0.80	0	-1077	15440	15090	14870	14520	14300	14980	14410	27	4420	500	10310	10	1	5397220	799	-8.60	29.90	06	0.12	-1721.00	495.00	59500	20231201	-75.13	13590	20240201	8.90	19980	-25.93	20240118	13590	8.90	20240201	59500	-75.13	20231201	13590	8.90	20240201	0.18	N	355690	500	26 억		43031	N	N	0	N	00	N
9	20240229	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	90	2	0.61	54644310	3673	10.55	14750	15090	14750	19160	10320	14740	14878.43	0.80	0	-1029	15440	15090	14870	14520	14300	14980	14410	27	4420	500	10310	10	1	5397220	800	-8.62	29.96	06	0.07	-1721.00	495.00	59500	20231201	-75.08	13590	20240201	9.12	19980	-25.78	20240118	13590	9.12	20240201	59500	-75.08	20231201	13590	9.12	20240201	0.18	N	355690	500	26 억		43031	N	N	0	N	00	N
10	20240228	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-80	5	-0.54	509058750	34276	24.77	14820	15220	14650	19260	10380	14820	14851.78	0.77	0	1393	16980	15900	15200	14120	13420	15550	13770	27	4440	500	10370	10	1	5397220	796	-8.56	29.78	06	0.64	-1721.00	495.00	59500	20231201	-75.23	13590	20240201	8.46	19980	-26.23	20240118	13590	8.46	20240201	59500	-75.23	20231201	13590	8.46	20240201	0.19	N	355690	500	26 억		41638	N	N	0	N	00	N
11	20240228	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14660	-160	5	-1.08	462921390	31132	22.50	14820	15220	14650	19260	10380	14820	14869.66	0.77	0	158	16980	15900	15200	14120	13420	15550	13770	27	4440	500	10370	10	1	5397220	791	-8.52	29.62	06	0.58	-1721.00	495.00	59500	20231201	-75.36	13590	20240201	7.87	19980	-26.63	20240118	13590	7.87	20240201	59500	-75.36	20231201	13590	7.87	20240201	0.19	N	355690	500	26 억		41638	N	N	0	N	00	N
12	20240228	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	-50	5	-0.34	365314960	24487	17.70	14820	15220	14700	19260	10380	14820	14918.81	0.77	0	-740	16980	15900	15200	14120	13420	15550	13770	27	4440	500	10370	10	1	5397220	797	-8.58	29.84	06	0.45	-1721.00	495.00	59500	20231201	-75.18	13590	20240201	8.68	19980	-26.08	20240118	13590	8.68	20240201	59500	-75.18	20231201	13590	8.68	20240201	0.19	N	355690	500	26 억		41638	N	N	0	N	00	N
13	20240228	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	-40	5	-0.27	316540400	21177	15.31	14820	15220	14700	19260	10380	14820	14947.49	0.77	0	-849	16980	15900	15200	14120	13420	15550	13770	27	4440	500	10370	10	1	5397220	798	-8.59	29.86	06	0.39	-1721.00	495.00	59500	20231201	-75.16	13590	20240201	8.76	19980	-26.03	20240118	13590	8.76	20240201	59500	-75.16	20231201	13590	8.76	20240201	0.19	N	355690	500	26 억		41638	N	N	0	N	00	N
14	20240228	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	-10	5	-0.07	294022590	19654	14.21	14820	15220	14700	19260	10380	14820	14960.08	0.77	0	-723	16980	15900	15200	14120	13420	15550	13770	27	4440	500	10370	10	1	5397220	799	-8.61	29.92	06	0.36	-1721.00	495.00	59500	20231201	-75.11	13590	20240201	8.98	19980	-25.88	20240118	13590	8.98	20240201	59500	-75.11	20231201	13590	8.98	20240201	0.19	N	355690	500	26 억		41638	N	N	0	N	00	N
15	20240228	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	80	2	0.54	235681230	15728	11.37	14820	15220	14700	19260	10380	14820	14985.03	0.77	0	1491	16980	15900	15200	14120	13420	15550	13770	27	4440	500	10370	10	1	5397220	804	-8.66	30.10	06	0.29	-1721.00	495.00	59500	20231201	-74.96	13590	20240201	9.64	19980	-25.43	20240118	13590	9.64	20240201	59500	-74.96	20231201	13590	9.64	20240201	0.19	N	355690	500	26 억		41638	N	N	0	N	00	N
16	20240228	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	260	2	1.75	185066570	12365	8.94	14820	15220	14700	19260	10380	14820	14967.21	0.77	0	2608	16980	15900	15200	14120	13420	15550	13770	27	4440	500	10370	10	1	5397220	814	-8.76	30.46	06	0.23	-1721.00	495.00	59500	20231201	-74.66	13590	20240201	10.96	19980	-24.52	20240118	13590	10.96	20240201	59500	-74.66	20231201	13590	10.96	20240201	0.19	N	355690	500	26 억		41638	N	N	0	N	00	N
17	20240228	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	40	2	0.27	69827210	4647	3.36	14820	15200	14700	19260	10380	14820	15027.19	0.77	0	-931	16980	15900	15200	14120	13420	15550	13770	27	4440	500	10370	10	1	5397220	802	-8.63	30.02	06	0.09	-1721.00	495.00	59500	20231201	-75.03	13590	20240201	9.35	19980	-25.63	20240118	13590	9.35	20240201	59500	-75.03	20231201	13590	9.35	20240201	0.19	N	355690	500	26 억		41638	N	N	0	N	00	N
18	20240227	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14820	-1420	5	-8.74	2079920590	137405	134.63	16270	16280	14500	21100	11370	16240	15137.34	1.41	0	-34584	16866	16552	15986	15672	15106	16710	15830	27	4860	500	11360	10	1	5397220	800	-8.61	29.94	06	2.55	-1721.00	495.00	59500	20231201	-75.09	13590	20240201	9.05	19980	-25.83	20240118	13590	9.05	20240201	59500	-75.09	20231201	13590	9.05	20240201	0.20	N	355690	500	26 억		76222	N	N	0	N	00	N
19	20240227	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-1550	5	-9.54	2045277590	135064	132.33	16270	16280	14500	21100	11370	16240	15143.03	1.41	0	-34077	16866	16552	15986	15672	15106	16710	15830	27	4860	500	11360	10	1	5397220	793	-8.54	29.68	06	2.50	-1721.00	495.00	59500	20231201	-75.31	13590	20240201	8.09	19980	-26.48	20240118	13590	8.09	20240201	59500	-75.31	20231201	13590	8.09	20240201	0.20	N	355690	500	26 억		76222	N	N	0	N	00	N
20	20240227	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-1600	5	-9.85	1739560770	114192	111.88	16270	16280	14640	21100	11370	16240	15233.65	1.41	0	-32724	16866	16552	15986	15672	15106	16710	15830	27	4860	500	11360	10	1	5397220	790	-8.51	29.58	06	2.12	-1721.00	495.00	59500	20231201	-75.39	13590	20240201	7.73	19980	-26.73	20240118	13590	7.73	20240201	59500	-75.39	20231201	13590	7.73	20240201	0.20	N	355690	500	26 억		76222	N	N	0	N	00	N
21	20240227	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-1450	5	-8.93	1514287480	98911	96.91	16270	16280	14770	21100	11370	16240	15309.60	1.41	0	-29355	16866	16552	15986	15672	15106	16710	15830	27	4860	500	11360	10	1	5397220	798	-8.59	29.88	06	1.83	-1721.00	495.00	59500	20231201	-75.14	13590	20240201	8.83	19980	-25.98	20240118	13590	8.83	20240201	59500	-75.14	20231201	13590	8.83	20240201	0.20	N	355690	500	26 억		76222	N	N	0	N	00	N
22	20240227	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	-1370	5	-8.44	1325281250	86189	84.45	16270	16280	14830	21100	11370	16240	15376.45	1.41	0	-27758	16866	16552	15986	15672	15106	16710	15830	27	4860	500	11360	10	1	5397220	803	-8.64	30.04	06	1.60	-1721.00	495.00	59500	20231201	-75.01	13590	20240201	9.42	19980	-25.58	20240118	13590	9.42	20240201	59500	-75.01	20231201	13590	9.42	20240201	0.20	N	355690	500	26 억		76222	N	N	0	N	00	N
23	20240227	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15190	-1050	5	-6.47	965386550	62292	61.03	16270	16280	15100	21100	11370	16240	15497.76	1.41	0	-21072	16866	16552	15986	15672	15106	16710	15830	27	4860	500	11360	10	1	5397220	820	-8.83	30.69	06	1.15	-1721.00	495.00	59500	20231201	-74.47	13590	20240201	11.77	19980	-23.97	20240118	13590	11.77	20240201	59500	-74.47	20231201	13590	11.77	20240201	0.20	N	355690	500	26 억		76222	N	N	0	N	00	N
24	20240227	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15340	-900	5	-5.54	655933310	42002	41.15	16270	16280	15310	21100	11370	16240	15616.72	1.41	0	-13321	16866	16552	15986	15672	15106	16710	15830	27	4860	500	11360	10	1	5397220	828	-8.91	30.99	06	0.78	-1721.00	495.00	59500	20231201	-74.22	13590	20240201	12.88	19980	-23.22	20240118	13590	12.88	20240201	59500	-74.22	20231201	13590	12.88	20240201	0.20	N	355690	500	26 억		76222	N	N	0	N	00	N
25	20240227	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	-420	5	-2.59	173256190	10838	10.62	16270	16280	15730	21100	11370	16240	15985.99	1.41	0	-2471	16866	16552	15986	15672	15106	16710	15830	27	4860	500	11360	10	1	5397220	854	-9.19	31.96	06	0.20	-1721.00	495.00	59500	20231201	-73.41	13590	20240201	16.41	19980	-20.82	20240118	13590	16.41	20240201	59500	-73.41	20231201	13590	16.41	20240201	0.20	N	355690	500	26 억		76222	N	N	0	N	00	N
26	20240226	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16240	310	2	1.95	1602228100	100615	94.78	16090	16300	15420	20700	11160	15930	15923.22	1.49	0	-4645	16816	16372	15786	15342	14756	16595	15565	27	4770	500	11150	10	1	5397220	877	-9.44	32.81	06	1.86	-1721.00	495.00	59500	20231201	-72.71	13590	20240201	19.50	19980	-18.72	20240118	13590	19.50	20240201	59500	-72.71	20231201	13590	19.50	20240201	0.20	N	355690	500	26 억		80466	N	N	0	N	00	N
27	20240226	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16160	230	2	1.44	1439470200	90585	85.33	16090	16300	15420	20700	11160	15930	15890.82	1.49	0	-4454	16816	16372	15786	15342	14756	16595	15565	27	4770	500	11150	10	1	5397220	872	-9.39	32.65	06	1.68	-1721.00	495.00	59500	20231201	-72.84	13590	20240201	18.91	19980	-19.12	20240118	13590	18.91	20240201	59500	-72.84	20231201	13590	18.91	20240201	0.20	N	355690	500	26 억		80466	N	N	0	N	00	N
28	20240226	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	-340	5	-2.13	881166900	55846	52.61	16090	16300	15420	20700	11160	15930	15778.51	1.49	0	-9574	16816	16372	15786	15342	14756	16595	15565	27	4770	500	11150	10	1	5397220	841	-9.06	31.49	06	1.03	-1721.00	495.00	59500	20231201	-73.80	13590	20240201	14.72	19980	-21.97	20240118	13590	14.72	20240201	59500	-73.80	20231201	13590	14.72	20240201	0.20	N	355690	500	26 억		80466	N	N	0	N	00	N
29	20240226	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	-310	5	-1.95	808216390	51187	48.22	16090	16300	15420	20700	11160	15930	15789.49	1.49	0	-9996	16816	16372	15786	15342	14756	16595	15565	27	4770	500	11150	10	1	5397220	843	-9.08	31.56	06	0.95	-1721.00	495.00	59500	20231201	-73.75	13590	20240201	14.94	19980	-21.82	20240118	13590	14.94	20240201	59500	-73.75	20231201	13590	14.94	20240201	0.20	N	355690	500	26 억		80466	N	N	0	N	00	N
30	20240226	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-420	5	-2.64	719191280	45441	42.81	16090	16300	15470	20700	11160	15930	15826.92	1.49	0	-7553	16816	16372	15786	15342	14756	16595	15565	27	4770	500	11150	10	1	5397220	837	-9.01	31.33	06	0.84	-1721.00	495.00	59500	20231201	-73.93	13590	20240201	14.13	19980	-22.37	20240118	13590	14.13	20240201	59500	-73.93	20231201	13590	14.13	20240201	0.20	N	355690	500	26 억		80466	N	N	0	N	00	N
31	20240226	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15570	-360	5	-2.26	629369270	39662	37.36	16090	16300	15470	20700	11160	15930	15868.32	1.49	0	-6300	16816	16372	15786	15342	14756	16595	15565	27	4770	500	11150	10	1	5397220	840	-9.05	31.45	06	0.73	-1721.00	495.00	59500	20231201	-73.83	13590	20240201	14.57	19980	-22.07	20240118	13590	14.57	20240201	59500	-73.83	20231201	13590	14.57	20240201	0.20	N	355690	500	26 억		80466	N	N	0	N	00	N
32	20240226	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15610	-320	5	-2.01	468826390	29320	27.62	16090	16300	15540	20700	11160	15930	15989.99	1.49	0	-2932	16816	16372	15786	15342	14756	16595	15565	27	4770	500	11150	10	1	5397220	843	-9.07	31.54	06	0.54	-1721.00	495.00	59500	20231201	-73.76	13590	20240201	14.86	19980	-21.87	20240118	13590	14.86	20240201	59500	-73.76	20231201	13590	14.86	20240201	0.20	N	355690	500	26 억		80466	N	N	0	N	00	N
33	20240226	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16180	250	2	1.57	254718710	15767	14.85	16090	16300	15900	20700	11160	15930	16155.18	1.49	0	1657	16816	16372	15786	15342	14756	16595	15565	27	4770	500	11150	10	1	5397220	873	-9.40	32.69	06	0.29	-1721.00	495.00	59500	20231201	-72.81	13590	20240201	19.06	19980	-19.02	20240118	13590	19.06	20240201	59500	-72.81	20231201	13590	19.06	20240201	0.20	N	355690	500	26 억		80466	N	N	0	N	00	N
34	20240223	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15930	420	2	2.71	1678044850	105460	488.17	15500	16230	15200	20150	10860	15510	15911.86	1.36	0	7376	16043	15776	15643	15376	15243	15710	15310	27	4640	500	10850	10	1	5397220	860	-9.26	32.18	06	1.95	-1721.00	495.00	59500	20231201	-73.23	13590	20240201	17.22	19980	-20.27	20240118	13590	17.22	20240201	59500	-73.23	20231201	13590	17.22	20240201	0.18	N	355690	500	26 억		73153	N	N	0	N	00	N
35	20240223	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15970	460	2	2.97	1514094220	95173	440.55	15500	16230	15200	20150	10860	15510	15909.07	1.36	0	3494	16043	15776	15643	15376	15243	15710	15310	27	4640	500	10850	10	1	5397220	862	-9.28	32.26	06	1.76	-1721.00	495.00	59500	20231201	-73.16	13590	20240201	17.51	19980	-20.07	20240118	13590	17.51	20240201	59500	-73.16	20231201	13590	17.51	20240201	0.18	N	355690	500	26 억		73153	N	N	0	N	00	N
36	20240223	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16050	540	2	3.48	958731230	60651	280.75	15500	16110	15200	20150	10860	15510	15807.59	1.36	0	7937	16043	15776	15643	15376	15243	15710	15310	27	4640	500	10850	10	1	5397220	866	-9.33	32.42	06	1.12	-1721.00	495.00	59500	20231201	-73.03	13590	20240201	18.10	19980	-19.67	20240118	13590	18.10	20240201	59500	-73.03	20231201	13590	18.10	20240201	0.18	N	355690	500	26 억		73153	N	N	0	N	00	N
37	20240223	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15960	450	2	2.90	792462550	50287	232.78	15500	16100	15200	20150	10860	15510	15759.04	1.36	0	8169	16043	15776	15643	15376	15243	15710	15310	27	4640	500	10850	10	1	5397220	861	-9.27	32.24	06	0.93	-1721.00	495.00	59500	20231201	-73.18	13590	20240201	17.44	19980	-20.12	20240118	13590	17.44	20240201	59500	-73.18	20231201	13590	17.44	20240201	0.18	N	355690	500	26 억		73153	N	N	0	N	00	N
38	20240223	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	490	2	3.16	648914670	41323	191.28	15500	16070	15200	20150	10860	15510	15703.71	1.36	0	7164	16043	15776	15643	15376	15243	15710	15310	27	4640	500	10850	10	1	5397220	864	-9.30	32.32	06	0.77	-1721.00	495.00	59500	20231201	-73.11	13590	20240201	17.73	19980	-19.92	20240118	13590	17.73	20240201	59500	-73.11	20231201	13590	17.73	20240201	0.18	N	355690	500	26 억		73153	N	N	0	N	00	N
39	20240223	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15790	280	2	1.81	384542620	24794	114.77	15500	15870	15200	20150	10860	15510	15509.50	1.36	0	4833	16043	15776	15643	15376	15243	15710	15310	27	4640	500	10850	10	1	5397220	852	-9.17	31.90	06	0.46	-1721.00	495.00	59500	20231201	-73.46	13590	20240201	16.19	19980	-20.97	20240118	13590	16.19	20240201	59500	-73.46	20231201	13590	16.19	20240201	0.18	N	355690	500	26 억		73153	N	N	0	N	00	N
40	20240223	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	170	2	1.10	298511490	19340	89.52	15500	15710	15200	20150	10860	15510	15434.73	1.36	0	4500	16043	15776	15643	15376	15243	15710	15310	27	4640	500	10850	10	1	5397220	846	-9.11	31.68	06	0.36	-1721.00	495.00	59500	20231201	-73.65	13590	20240201	15.38	19980	-21.52	20240118	13590	15.38	20240201	59500	-73.65	20231201	13590	15.38	20240201	0.18	N	355690	500	26 억		73153	N	N	0	N	00	N
41	20240223	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15360	-150	5	-0.97	116384800	7532	34.87	15500	15580	15360	20150	10860	15510	15451.66	1.36	0	-89	16043	15776	15643	15376	15243	15710	15310	27	4640	500	10850	10	1	5397220	829	-8.93	31.03	06	0.14	-1721.00	495.00	59500	20231201	-74.18	13590	20240201	13.02	19980	-23.12	20240118	13590	13.02	20240201	59500	-74.18	20231201	13590	13.02	20240201	0.18	N	355690	500	26 억		73153	N	N	0	N	00	N
42	20240222	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-190	5	-1.21	330410480	21166	50.93	15560	15910	15510	20400	10990	15700	15611.79	1.31	0	2213	16473	16086	15783	15396	15093	15935	15245	27	4700	500	10990	10	1	5397220	837	-9.01	31.33	06	0.39	-1721.00	495.00	59500	20231201	-73.93	13590	20240201	14.13	19980	-22.37	20240118	13590	14.13	20240201	59500	-73.93	20231201	13590	14.13	20240201	0.18	N	355690	500	26 억		70940	N	N	0	N	00	N
43	20240222	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15560	-140	5	-0.89	292981060	18756	45.13	15560	15910	15530	20400	10990	15700	15620.66	1.31	0	2200	16473	16086	15783	15396	15093	15935	15245	27	4700	500	10990	10	1	5397220	840	-9.04	31.43	06	0.35	-1721.00	495.00	59500	20231201	-73.85	13590	20240201	14.50	19980	-22.12	20240118	13590	14.50	20240201	59500	-73.85	20231201	13590	14.50	20240201	0.18	N	355690	500	26 억		70940	N	N	0	N	00	N
44	20240222	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	-110	5	-0.70	252811930	16175	38.92	15560	15910	15560	20400	10990	15700	15629.79	1.31	0	2131	16473	16086	15783	15396	15093	15935	15245	27	4700	500	10990	10	1	5397220	841	-9.06	31.49	06	0.30	-1721.00	495.00	59500	20231201	-73.80	13590	20240201	14.72	19980	-21.97	20240118	13590	14.72	20240201	59500	-73.80	20231201	13590	14.72	20240201	0.18	N	355690	500	26 억		70940	N	N	0	N	00	N
45	20240222	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	-20	5	-0.13	233258840	14922	35.90	15560	15910	15560	20400	10990	15700	15631.88	1.31	0	2171	16473	16086	15783	15396	15093	15935	15245	27	4700	500	10990	10	1	5397220	846	-9.11	31.68	06	0.28	-1721.00	495.00	59500	20231201	-73.65	13590	20240201	15.38	19980	-21.52	20240118	13590	15.38	20240201	59500	-73.65	20231201	13590	15.38	20240201	0.18	N	355690	500	26 억		70940	N	N	0	N	00	N
46	20240222	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15690	-10	5	-0.06	200592080	12835	30.88	15560	15910	15560	20400	10990	15700	15628.52	1.31	0	2162	16473	16086	15783	15396	15093	15935	15245	27	4700	500	10990	10	1	5397220	847	-9.12	31.70	06	0.24	-1721.00	495.00	59500	20231201	-73.63	13590	20240201	15.45	19980	-21.47	20240118	13590	15.45	20240201	59500	-73.63	20231201	13590	15.45	20240201	0.18	N	355690	500	26 억		70940	N	N	0	N	00	N
47	20240222	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15740	40	2	0.25	183977450	11775	28.33	15560	15910	15560	20400	10990	15700	15624.41	1.31	0	1750	16473	16086	15783	15396	15093	15935	15245	27	4700	500	10990	10	1	5397220	850	-9.15	31.80	06	0.22	-1721.00	495.00	59500	20231201	-73.55	13590	20240201	15.82	19980	-21.22	20240118	13590	15.82	20240201	59500	-73.55	20231201	13590	15.82	20240201	0.18	N	355690	500	26 억		70940	N	N	0	N	00	N
48	20240222	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	-100	5	-0.64	121947850	7813	18.80	15560	15910	15560	20400	10990	15700	15608.33	1.31	0	559	16473	16086	15783	15396	15093	15935	15245	27	4700	500	10990	10	1	5397220	842	-9.06	31.52	06	0.14	-1721.00	495.00	59500	20231201	-73.78	13590	20240201	14.79	19980	-21.92	20240118	13590	14.79	20240201	59500	-73.78	20231201	13590	14.79	20240201	0.18	N	355690	500	26 억		70940	N	N	0	N	00	N
49	20240222	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-60	5	-0.38	27105290	1734	4.17	15560	15910	15560	20400	10990	15700	15631.66	1.31	0	698	16473	16086	15783	15396	15093	15935	15245	27	4700	500	10990	10	1	5397220	844	-9.09	31.60	06	0.03	-1721.00	495.00	59500	20231201	-73.71	13590	20240201	15.08	19980	-21.72	20240118	13590	15.08	20240201	59500	-73.71	20231201	13590	15.08	20240201	0.18	N	355690	500	26 억		70940	N	N	0	N	00	N
50	20240221	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-470	5	-2.91	653514440	41414	77.12	16170	16170	15480	21000	11320	16170	15778.59	1.48	0	-8931	16650	16410	15930	15690	15210	16530	15810	27	4830	500	11310	10	1	5397220	847	-9.12	31.72	06	0.77	-1721.00	495.00	59500	20231201	-73.61	13590	20240201	15.53	19980	-21.42	20240118	13590	15.53	20240201	59500	-73.61	20231201	13590	15.53	20240201	0.18	N	355690	500	26 억		79871	N	N	0	N	00	N
51	20240221	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	-510	5	-3.15	586640600	37141	69.17	16170	16170	15480	21000	11320	16170	15792.96	1.48	0	-9802	16650	16410	15930	15690	15210	16530	15810	27	4830	500	11310	10	1	5397220	845	-9.10	31.64	06	0.69	-1721.00	495.00	59500	20231201	-73.68	13590	20240201	15.23	19980	-21.62	20240118	13590	15.23	20240201	59500	-73.68	20231201	13590	15.23	20240201	0.18	N	355690	500	26 억		79871	N	N	0	N	00	N
52	20240221	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-470	5	-2.91	382426860	24051	44.79	16170	16170	15550	21000	11320	16170	15898.44	1.48	0	-5984	16650	16410	15930	15690	15210	16530	15810	27	4830	500	11310	10	1	5397220	847	-9.12	31.72	06	0.45	-1721.00	495.00	59500	20231201	-73.61	13590	20240201	15.53	19980	-21.42	20240118	13590	15.53	20240201	59500	-73.61	20231201	13590	15.53	20240201	0.18	N	355690	500	26 억		79871	N	N	0	N	00	N
53	20240221	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	-460	5	-2.84	349462410	21950	40.88	16170	16170	15710	21000	11320	16170	15918.58	1.48	0	-5764	16650	16410	15930	15690	15210	16530	15810	27	4830	500	11310	10	1	5397220	848	-9.13	31.74	06	0.41	-1721.00	495.00	59500	20231201	-73.60	13590	20240201	15.60	19980	-21.37	20240118	13590	15.60	20240201	59500	-73.60	20231201	13590	15.60	20240201	0.18	N	355690	500	26 억		79871	N	N	0	N	00	N
54	20240221	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15950	-220	5	-1.36	243622970	15255	28.41	16170	16170	15850	21000	11320	16170	15967.42	1.48	0	-3985	16650	16410	15930	15690	15210	16530	15810	27	4830	500	11310	10	1	5397220	861	-9.27	32.22	06	0.28	-1721.00	495.00	59500	20231201	-73.19	13590	20240201	17.37	19980	-20.17	20240118	13590	17.37	20240201	59500	-73.19	20231201	13590	17.37	20240201	0.18	N	355690	500	26 억		79871	N	N	0	N	00	N
55	20240221	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15980	-190	5	-1.18	176955130	11065	20.61	16170	16170	15850	21000	11320	16170	15989.11	1.48	0	-1863	16650	16410	15930	15690	15210	16530	15810	27	4830	500	11310	10	1	5397220	862	-9.29	32.28	06	0.21	-1721.00	495.00	59500	20231201	-73.14	13590	20240201	17.59	19980	-20.02	20240118	13590	17.59	20240201	59500	-73.14	20231201	13590	17.59	20240201	0.18	N	355690	500	26 억		79871	N	N	0	N	00	N
56	20240221	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16080	-90	5	-0.56	160546520	10039	18.69	16170	16170	15850	21000	11320	16170	15988.72	1.48	0	-1791	16650	16410	15930	15690	15210	16530	15810	27	4830	500	11310	10	1	5397220	868	-9.34	32.48	06	0.19	-1721.00	495.00	59500	20231201	-72.97	13590	20240201	18.32	19980	-19.52	20240118	13590	18.32	20240201	59500	-72.97	20231201	13590	18.32	20240201	0.18	N	355690	500	26 억		79871	N	N	0	N	00	N
57	20240221	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16010	-160	5	-0.99	56079480	3499	6.52	16170	16170	15930	21000	11320	16170	16018.77	1.48	0	1038	16650	16410	15930	15690	15210	16530	15810	27	4830	500	11310	10	1	5397220	864	-9.30	32.34	06	0.06	-1721.00	495.00	59500	20231201	-73.09	13590	20240201	17.81	19980	-19.87	20240118	13590	17.81	20240201	59500	-73.09	20231201	13590	17.81	20240201	0.18	N	355690	500	26 억		79871	N	N	0	N	00	N
58	20240220	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16170	410	2	2.60	845446690	53267	99.03	15650	16170	15450	20450	11040	15760	15871.66	1.43	0	2590	16553	16156	15803	15406	15053	16355	15605	27	4690	500	11030	10	1	5397220	873	-9.40	32.67	06	0.99	-1721.00	495.00	59500	20231201	-72.82	13590	20240201	18.98	19980	-19.07	20240118	13590	18.98	20240201	59500	-72.82	20231201	13590	18.98	20240201	0.18	N	355690	500	26 억		77281	N	N	0	N	00	N
59	20240220	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16040	280	2	1.78	771570990	48689	90.52	15650	16160	15450	20450	11040	15760	15847.05	1.43	0	2294	16553	16156	15803	15406	15053	16355	15605	27	4690	500	11030	10	1	5397220	866	-9.32	32.40	06	0.90	-1721.00	495.00	59500	20231201	-73.04	13590	20240201	18.03	19980	-19.72	20240118	13590	18.03	20240201	59500	-73.04	20231201	13590	18.03	20240201	0.18	N	355690	500	26 억		77281	N	N	0	N	00	N
60	20240220	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	240	2	1.52	576610200	36486	67.83	15650	16150	15450	20450	11040	15760	15803.69	1.43	0	25	16553	16156	15803	15406	15053	16355	15605	27	4690	500	11030	10	1	5397220	864	-9.30	32.32	06	0.68	-1721.00	495.00	59500	20231201	-73.11	13590	20240201	17.73	19980	-19.92	20240118	13590	17.73	20240201	59500	-73.11	20231201	13590	17.73	20240201	0.18	N	355690	500	26 억		77281	N	N	0	N	00	N
61	20240220	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15800	40	2	0.25	357136520	22756	42.30	15650	15900	15450	20450	11040	15760	15693.97	1.43	0	-274	16553	16156	15803	15406	15053	16355	15605	27	4690	500	11030	10	1	5397220	853	-9.18	31.92	06	0.42	-1721.00	495.00	59500	20231201	-73.45	13590	20240201	16.26	19980	-20.92	20240118	13590	16.26	20240201	59500	-73.45	20231201	13590	16.26	20240201	0.18	N	355690	500	26 억		77281	N	N	0	N	00	N
62	20240220	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15850	90	2	0.57	314982470	20086	37.34	15650	15900	15450	20450	11040	15760	15681.42	1.43	0	-227	16553	16156	15803	15406	15053	16355	15605	27	4690	500	11030	10	1	5397220	855	-9.21	32.02	06	0.37	-1721.00	495.00	59500	20231201	-73.36	13590	20240201	16.63	19980	-20.67	20240118	13590	16.63	20240201	59500	-73.36	20231201	13590	16.63	20240201	0.18	N	355690	500	26 억		77281	N	N	0	N	00	N
63	20240220	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	-10	5	-0.06	253054550	16178	30.08	15650	15880	15450	20450	11040	15760	15641.38	1.43	0	-1548	16553	16156	15803	15406	15053	16355	15605	27	4690	500	11030	10	1	5397220	850	-9.15	31.82	06	0.30	-1721.00	495.00	59500	20231201	-73.53	13590	20240201	15.89	19980	-21.17	20240118	13590	15.89	20240201	59500	-73.53	20231201	13590	15.89	20240201	0.18	N	355690	500	26 억		77281	N	N	0	N	00	N
64	20240220	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-130	5	-0.82	171046060	10961	20.38	15650	15880	15450	20450	11040	15760	15603.97	1.43	0	-2936	16553	16156	15803	15406	15053	16355	15605	27	4690	500	11030	10	1	5397220	844	-9.08	31.58	06	0.20	-1721.00	495.00	59500	20231201	-73.73	13590	20240201	15.01	19980	-21.77	20240118	13590	15.01	20240201	59500	-73.73	20231201	13590	15.01	20240201	0.18	N	355690	500	26 억		77281	N	N	0	N	00	N
65	20240220	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	-180	5	-1.14	34219030	2183	4.06	15650	15880	15580	20450	11040	15760	15672.42	1.43	0	-734	16553	16156	15803	15406	15053	16355	15605	27	4690	500	11030	10	1	5397220	841	-9.05	31.47	06	0.04	-1721.00	495.00	59500	20231201	-73.82	13590	20240201	14.64	19980	-22.02	20240118	13590	14.64	20240201	59500	-73.82	20231201	13590	14.64	20240201	0.18	N	355690	500	26 억		77281	N	N	0	N	00	N
66	20240219	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	50	2	0.32	839508930	53083	120.26	15610	16200	15450	20400	11000	15710	15815.02	1.41	0	1268	16236	15972	15686	15422	15136	16105	15555	27	4690	500	10990	10	1	5397220	851	-9.16	31.84	06	0.98	-1721.00	495.00	59500	20231201	-73.51	13590	20240201	15.97	19980	-21.12	20240118	13590	15.97	20240201	59500	-73.51	20231201	13590	15.97	20240201	0.20	N	355690	500	26 억		76311	N	N	0	N	00	N
67	20240219	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15880	170	2	1.08	809454730	51178	115.94	15610	16200	15450	20400	11000	15710	15816.46	1.41	0	1700	16236	15972	15686	15422	15136	16105	15555	27	4690	500	10990	10	1	5397220	857	-9.23	32.08	06	0.95	-1721.00	495.00	59500	20231201	-73.31	13590	20240201	16.85	19980	-20.52	20240118	13590	16.85	20240201	59500	-73.31	20231201	13590	16.85	20240201	0.20	N	355690	500	26 억		76311	N	N	0	N	00	N
68	20240219	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	110	2	0.70	535119700	34013	77.06	15610	15960	15450	20400	11000	15710	15732.80	1.41	0	627	16236	15972	15686	15422	15136	16105	15555	27	4690	500	10990	10	1	5397220	854	-9.19	31.96	06	0.63	-1721.00	495.00	59500	20231201	-73.41	13590	20240201	16.41	19980	-20.82	20240118	13590	16.41	20240201	59500	-73.41	20231201	13590	16.41	20240201	0.20	N	355690	500	26 억		76311	N	N	0	N	00	N
69	20240219	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	-50	5	-0.32	425788420	27106	61.41	15610	15950	15450	20400	11000	15710	15708.27	1.41	0	-288	16236	15972	15686	15422	15136	16105	15555	27	4690	500	10990	10	1	5397220	845	-9.10	31.64	06	0.50	-1721.00	495.00	59500	20231201	-73.68	13590	20240201	15.23	19980	-21.62	20240118	13590	15.23	20240201	59500	-73.68	20231201	13590	15.23	20240201	0.20	N	355690	500	26 억		76311	N	N	0	N	00	N
70	20240219	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15780	70	2	0.45	363859460	23156	52.46	15610	15950	15450	20400	11000	15710	15713.40	1.41	0	-187	16236	15972	15686	15422	15136	16105	15555	27	4690	500	10990	10	1	5397220	852	-9.17	31.88	06	0.43	-1721.00	495.00	59500	20231201	-73.48	13590	20240201	16.11	19980	-21.02	20240118	13590	16.11	20240201	59500	-73.48	20231201	13590	16.11	20240201	0.20	N	355690	500	26 억		76311	N	N	0	N	00	N
71	20240219	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15830	120	2	0.76	282297630	17983	40.74	15610	15950	15450	20400	11000	15710	15698.03	1.41	0	-2560	16236	15972	15686	15422	15136	16105	15555	27	4690	500	10990	10	1	5397220	854	-9.20	31.98	06	0.33	-1721.00	495.00	59500	20231201	-73.39	13590	20240201	16.48	19980	-20.77	20240118	13590	16.48	20240201	59500	-73.39	20231201	13590	16.48	20240201	0.20	N	355690	500	26 억		76311	N	N	0	N	00	N
72	20240219	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-70	5	-0.45	159148450	10196	23.10	15610	15800	15450	20400	11000	15710	15608.91	1.41	0	-559	16236	15972	15686	15422	15136	16105	15555	27	4690	500	10990	10	1	5397220	844	-9.09	31.60	06	0.19	-1721.00	495.00	59500	20231201	-73.71	13590	20240201	15.08	19980	-21.72	20240118	13590	15.08	20240201	59500	-73.71	20231201	13590	15.08	20240201	0.20	N	355690	500	26 억		76311	N	N	0	N	00	N
73	20240219	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	-30	5	-0.19	71222990	4578	10.37	15610	15680	15450	20400	11000	15710	15557.66	1.41	0	336	16236	15972	15686	15422	15136	16105	15555	27	4690	500	10990	10	1	5397220	846	-9.11	31.68	06	0.08	-1721.00	495.00	59500	20231201	-73.65	13590	20240201	15.38	19980	-21.52	20240118	13590	15.38	20240201	59500	-73.65	20231201	13590	15.38	20240201	0.20	N	355690	500	26 억		76311	N	N	0	N	00	N
74	20240216	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	110	2	0.71	684250640	43415	81.20	15510	15950	15400	20250	10920	15600	15760.77	1.42	0	-474	16106	15852	15546	15292	14986	15980	15420	27	4650	500	10920	10	1	5397220	848	-9.13	31.74	06	0.80	-1721.00	495.00	59500	20231201	-73.60	13590	20240201	15.60	19980	-21.37	20240118	13590	15.60	20240201	59500	-73.60	20231201	13590	15.60	20240201	0.20	N	355690	500	26 억		76785	N	N	0	N	00	N
75	20240216	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	110	2	0.71	664935010	42184	78.90	15510	15950	15400	20250	10920	15600	15762.73	1.42	0	-350	16106	15852	15546	15292	14986	15980	15420	27	4650	500	10920	10	1	5397220	848	-9.13	31.74	06	0.78	-1721.00	495.00	59500	20231201	-73.60	13590	20240201	15.60	19980	-21.37	20240118	13590	15.60	20240201	59500	-73.60	20231201	13590	15.60	20240201	0.20	N	355690	500	26 억		76785	N	N	0	N	00	N
76	20240216	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15850	250	2	1.60	570733540	36207	67.72	15510	15950	15400	20250	10920	15600	15763.07	1.42	0	52	16106	15852	15546	15292	14986	15980	15420	27	4650	500	10920	10	1	5397220	855	-9.21	32.02	06	0.67	-1721.00	495.00	59500	20231201	-73.36	13590	20240201	16.63	19980	-20.67	20240118	13590	16.63	20240201	59500	-73.36	20231201	13590	16.63	20240201	0.20	N	355690	500	26 억		76785	N	N	0	N	00	N
77	20240216	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	270	2	1.73	449728540	28595	53.48	15510	15950	15400	20250	10920	15600	15727.52	1.42	0	1154	16106	15852	15546	15292	14986	15980	15420	27	4650	500	10920	10	1	5397220	857	-9.22	32.06	06	0.53	-1721.00	495.00	59500	20231201	-73.33	13590	20240201	16.78	19980	-20.57	20240118	13590	16.78	20240201	59500	-73.33	20231201	13590	16.78	20240201	0.20	N	355690	500	26 억		76785	N	N	0	N	00	N
78	20240216	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	150	2	0.96	355500840	22649	42.36	15510	15950	15400	20250	10920	15600	15696.09	1.42	0	-896	16106	15852	15546	15292	14986	15980	15420	27	4650	500	10920	10	1	5397220	850	-9.15	31.82	06	0.42	-1721.00	495.00	59500	20231201	-73.53	13590	20240201	15.89	19980	-21.17	20240118	13590	15.89	20240201	59500	-73.53	20231201	13590	15.89	20240201	0.20	N	355690	500	26 억		76785	N	N	0	N	00	N
79	20240216	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15790	190	2	1.22	241663880	15420	28.84	15510	15950	15400	20250	10920	15600	15672.11	1.42	0	23	16106	15852	15546	15292	14986	15980	15420	27	4650	500	10920	10	1	5397220	852	-9.17	31.90	06	0.29	-1721.00	495.00	59500	20231201	-73.46	13590	20240201	16.19	19980	-20.97	20240118	13590	16.19	20240201	59500	-73.46	20231201	13590	16.19	20240201	0.20	N	355690	500	26 억		76785	N	N	0	N	00	N
80	20240216	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	60	2	0.38	62816610	4011	7.50	15510	15950	15400	20250	10920	15600	15661.08	1.42	0	-1060	16106	15852	15546	15292	14986	15980	15420	27	4650	500	10920	10	1	5397220	845	-9.10	31.64	06	0.07	-1721.00	495.00	59500	20231201	-73.68	13590	20240201	15.23	19980	-21.62	20240118	13590	15.23	20240201	59500	-73.68	20231201	13590	15.23	20240201	0.20	N	355690	500	26 억		76785	N	N	0	N	00	N
81	20240215	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	250	2	1.63	829953680	53374	107.44	15580	15800	15240	19950	10750	15350	15549.83	1.31	0	6101	15956	15652	15416	15112	14876	15805	15265	27	4600	500	10740	10	1	5397220	842	-9.06	31.52	06	0.99	-1721.00	495.00	59500	20231201	-73.78	13590	20240201	14.79	19980	-21.92	20240118	13590	14.79	20240201	59500	-73.78	20231201	13590	14.79	20240201	0.24	N	355690	500	26 억		70867	N	N	0	N	00	N
82	20240215	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15560	210	2	1.37	783201790	50370	101.39	15580	15800	15240	19950	10750	15350	15549.21	1.31	0	6461	15956	15652	15416	15112	14876	15805	15265	27	4600	500	10740	10	1	5397220	840	-9.04	31.43	06	0.93	-1721.00	495.00	59500	20231201	-73.85	13590	20240201	14.50	19980	-22.12	20240118	13590	14.50	20240201	59500	-73.85	20231201	13590	14.50	20240201	0.24	N	355690	500	26 억		70867	N	N	0	N	00	N
83	20240215	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15460	110	2	0.72	593774270	38231	76.95	15580	15800	15240	19950	10750	15350	15531.51	1.31	0	7299	15956	15652	15416	15112	14876	15805	15265	27	4600	500	10740	10	1	5397220	834	-8.98	31.23	06	0.71	-1721.00	495.00	59500	20231201	-74.02	13590	20240201	13.76	19980	-22.62	20240118	13590	13.76	20240201	59500	-74.02	20231201	13590	13.76	20240201	0.24	N	355690	500	26 억		70867	N	N	0	N	00	N
84	20240215	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	330	2	2.15	449940010	28952	58.28	15580	15800	15240	19950	10750	15350	15541.29	1.31	0	6554	15956	15652	15416	15112	14876	15805	15265	27	4600	500	10740	10	1	5397220	846	-9.11	31.68	06	0.54	-1721.00	495.00	59500	20231201	-73.65	13590	20240201	15.38	19980	-21.52	20240118	13590	15.38	20240201	59500	-73.65	20231201	13590	15.38	20240201	0.24	N	355690	500	26 억		70867	N	N	0	N	00	N
85	20240215	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	300	2	1.95	368241640	23741	47.79	15580	15800	15240	19950	10750	15350	15511.20	1.31	0	5471	15956	15652	15416	15112	14876	15805	15265	27	4600	500	10740	10	1	5397220	845	-9.09	31.62	06	0.44	-1721.00	495.00	59500	20231201	-73.70	13590	20240201	15.16	19980	-21.67	20240118	13590	15.16	20240201	59500	-73.70	20231201	13590	15.16	20240201	0.24	N	355690	500	26 억		70867	N	N	0	N	00	N
86	20240215	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	370	2	2.41	275612030	17849	35.93	15580	15740	15240	19950	10750	15350	15441.62	1.31	0	3862	15956	15652	15416	15112	14876	15805	15265	27	4600	500	10740	10	1	5397220	848	-9.13	31.76	06	0.33	-1721.00	495.00	59500	20231201	-73.58	13590	20240201	15.67	19980	-21.32	20240118	13590	15.67	20240201	59500	-73.58	20231201	13590	15.67	20240201	0.24	N	355690	500	26 억		70867	N	N	0	N	00	N
87	20240215	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	-60	5	-0.39	39235150	2553	5.14	15580	15580	15280	19950	10750	15350	15368.69	1.31	0	-1326	15956	15652	15416	15112	14876	15805	15265	27	4600	500	10740	10	1	5397220	825	-8.88	30.89	06	0.05	-1721.00	495.00	59500	20231201	-74.30	13590	20240201	12.51	19980	-23.47	20240118	13590	12.51	20240201	59500	-74.30	20231201	13590	12.51	20240201	0.24	N	355690	500	26 억		70867	N	N	0	N	00	N
88	20240214	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-250	5	-1.60	749060690	48696	18.02	15180	15720	15180	20250	10920	15600	15381.18	1.26	0	2975	17560	16580	15640	14660	13720	17070	15150	27	4650	500	10920	10	1	5397220	828	-8.92	31.01	06	0.90	-1721.00	495.00	59500	20231201	-74.20	13590	20240201	12.95	19980	-23.17	20240118	13590	12.95	20240201	59500	-74.20	20231201	13590	12.95	20240201	0.28	N	355690	500	26 억		68060	N	N	0	N	00	N
89	20240214	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	-110	5	-0.71	713404780	46374	17.16	15180	15720	15180	20250	10920	15600	15382.40	1.26	0	3030	17560	16580	15640	14660	13720	17070	15150	27	4650	500	10920	10	1	5397220	836	-9.00	31.29	06	0.86	-1721.00	495.00	59500	20231201	-73.97	13590	20240201	13.98	19980	-22.47	20240118	13590	13.98	20240201	59500	-73.97	20231201	13590	13.98	20240201	0.28	N	355690	500	26 억		68060	N	N	0	N	00	N
90	20240214	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15410	-190	5	-1.22	525490790	34266	12.68	15180	15570	15180	20250	10920	15600	15333.43	1.26	0	6640	17560	16580	15640	14660	13720	17070	15150	27	4650	500	10920	10	1	5397220	832	-8.95	31.13	06	0.63	-1721.00	495.00	59500	20231201	-74.10	13590	20240201	13.39	19980	-22.87	20240118	13590	13.39	20240201	59500	-74.10	20231201	13590	13.39	20240201	0.28	N	355690	500	26 억		68060	N	N	0	N	00	N
91	20240214	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15410	-190	5	-1.22	442378600	28866	10.68	15180	15570	15180	20250	10920	15600	15322.53	1.26	0	5698	17560	16580	15640	14660	13720	17070	15150	27	4650	500	10920	10	1	5397220	832	-8.95	31.13	06	0.53	-1721.00	495.00	59500	20231201	-74.10	13590	20240201	13.39	19980	-22.87	20240118	13590	13.39	20240201	59500	-74.10	20231201	13590	13.39	20240201	0.28	N	355690	500	26 억		68060	N	N	0	N	00	N
92	20240214	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-250	5	-1.60	389974620	25453	9.42	15180	15570	15180	20250	10920	15600	15318.23	1.26	0	5296	17560	16580	15640	14660	13720	17070	15150	27	4650	500	10920	10	1	5397220	828	-8.92	31.01	06	0.47	-1721.00	495.00	59500	20231201	-74.20	13590	20240201	12.95	19980	-23.17	20240118	13590	12.95	20240201	59500	-74.20	20231201	13590	12.95	20240201	0.28	N	355690	500	26 억		68060	N	N	0	N	00	N
93	20240214	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15440	-160	5	-1.03	347862990	22711	8.40	15180	15570	15180	20250	10920	15600	15313.37	1.26	0	4885	17560	16580	15640	14660	13720	17070	15150	27	4650	500	10920	10	1	5397220	833	-8.97	31.19	06	0.42	-1721.00	495.00	59500	20231201	-74.05	13590	20240201	13.61	19980	-22.72	20240118	13590	13.61	20240201	59500	-74.05	20231201	13590	13.61	20240201	0.28	N	355690	500	26 억		68060	N	N	0	N	00	N
94	20240214	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	-370	5	-2.37	98485840	6462	2.39	15180	15360	15180	20250	10920	15600	15224.31	1.26	0	1583	17560	16580	15640	14660	13720	17070	15150	27	4650	500	10920	10	1	5397220	822	-8.85	30.77	06	0.12	-1721.00	495.00	59500	20231201	-74.40	13590	20240201	12.07	19980	-23.77	20240118	13590	12.07	20240201	59500	-74.40	20231201	13590	12.07	20240201	0.28	N	355690	500	26 억		68060	N	N	0	N	00	N
95	20240213	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	780	2	5.26	4213455770	265553	624.79	14850	16620	14700	19260	10380	14820	15867.17	1.17	0	4374	15706	15262	14656	14212	13606	15485	14435	27	4440	500	10370	10	1	5397220	842	-9.06	31.52	06	4.92	-1721.00	495.00	59500	20231201	-73.78	13590	20240201	14.79	19980	-21.92	20240118	13590	14.79	20240201	59500	-73.78	20231201	13590	14.79	20240201	0.28	N	355690	500	26 억		63400	N	N	0	N	00	N
96	20240213	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	730	2	4.93	4109516670	258869	609.06	14850	16620	14700	19260	10380	14820	15874.89	1.17	0	4365	15706	15262	14656	14212	13606	15485	14435	27	4440	500	10370	10	1	5397220	839	-9.04	31.41	06	4.80	-1721.00	495.00	59500	20231201	-73.87	13590	20240201	14.42	19980	-22.17	20240118	13590	14.42	20240201	59500	-73.87	20231201	13590	14.42	20240201	0.28	N	355690	500	26 억		63400	N	N	0	N	00	N
97	20240213	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	830	2	5.60	694760260	45757	107.66	14850	15800	14700	19260	10380	14820	15183.69	1.17	0	4044	15706	15262	14656	14212	13606	15485	14435	27	4440	500	10370	10	1	5397220	845	-9.09	31.62	06	0.85	-1721.00	495.00	59500	20231201	-73.70	13590	20240201	15.16	19980	-21.67	20240118	13590	15.16	20240201	59500	-73.70	20231201	13590	15.16	20240201	0.28	N	355690	500	26 억		63400	N	N	0	N	00	N
98	20240213	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14910	90	2	0.61	230098380	15432	36.31	14850	15110	14700	19260	10380	14820	14910.47	1.17	0	-482	15706	15262	14656	14212	13606	15485	14435	27	4440	500	10370	10	1	5397220	805	-8.66	30.12	06	0.29	-1721.00	495.00	59500	20231201	-74.94	13590	20240201	9.71	19980	-25.38	20240118	13590	9.71	20240201	59500	-74.94	20231201	13590	9.71	20240201	0.28	N	355690	500	26 억		63400	N	N	0	N	00	N
99	20240213	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	110	2	0.74	195993720	13147	30.93	14850	15110	14700	19260	10380	14820	14907.87	1.17	0	-242	15706	15262	14656	14212	13606	15485	14435	27	4440	500	10370	10	1	5397220	806	-8.68	30.16	06	0.24	-1721.00	495.00	59500	20231201	-74.91	13590	20240201	9.86	19980	-25.28	20240118	13590	9.86	20240201	59500	-74.91	20231201	13590	9.86	20240201	0.28	N	355690	500	26 억		63400	N	N	0	N	00	N
100	20240213	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	130	2	0.88	149848690	10058	23.66	14850	15110	14700	19260	10380	14820	14898.46	1.17	0	-311	15706	15262	14656	14212	13606	15485	14435	27	4440	500	10370	10	1	5397220	807	-8.69	30.20	06	0.19	-1721.00	495.00	59500	20231201	-74.87	13590	20240201	10.01	19980	-25.18	20240118	13590	10.01	20240201	59500	-74.87	20231201	13590	10.01	20240201	0.28	N	355690	500	26 억		63400	N	N	0	N	00	N
101	20240213	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14850	30	2	0.20	92980160	6244	14.69	14850	15110	14700	19260	10380	14820	14891.12	1.17	0	1023	15706	15262	14656	14212	13606	15485	14435	27	4440	500	10370	10	1	5397220	801	-8.63	30.00	06	0.12	-1721.00	495.00	59500	20231201	-75.04	13590	20240201	9.27	19980	-25.68	20240118	13590	9.27	20240201	59500	-75.04	20231201	13590	9.27	20240201	0.28	N	355690	500	26 억		63400	N	N	0	N	00	N