KissMeData/037030/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	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	5	2	0.17	261632330	87515	140.89	2970	3020	2955	3860	2080	2970	2989.59	2.04	0	-14247	3040	3005	2970	2935	2900	3022	2952	206	890	1000	2130	5	1	20609402	613	31.99	0.64	12	0.42	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2930	1.54	20240117	4950	-39.90	20230327	2770	7.40	20231027	4.15	N	037030	1000	206 억		421172	N	N	0	N	00	N
3	20240229	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	30	2	1.01	220627350	73744	118.72	2970	3020	2955	3860	2080	2970	2991.80	2.04	0	-16745	3040	3005	2970	2935	2900	3022	2952	206	890	1000	2130	5	1	20609402	618	32.26	0.64	12	0.36	93.00	4668.00	4950	20230327	-39.39	2770	20231027	8.30	3375	-11.11	20240219	2930	2.39	20240117	4950	-39.39	20230327	2770	8.30	20231027	4.15	N	037030	1000	206 억		421172	N	N	0	N	00	N
4	20240229	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	35	2	1.18	145473505	48741	78.47	2970	3015	2955	3860	2080	2970	2984.62	2.04	0	-16213	3040	3005	2970	2935	2900	3022	2952	206	890	1000	2130	5	1	20609402	619	32.31	0.64	12	0.24	93.00	4668.00	4950	20230327	-39.29	2770	20231027	8.48	3375	-10.96	20240219	2930	2.56	20240117	4950	-39.29	20230327	2770	8.48	20231027	4.15	N	037030	1000	206 억		421172	N	N	0	N	00	N
5	20240229	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	40	2	1.35	117332050	39375	63.39	2970	3015	2955	3860	2080	2970	2979.86	2.04	0	-9620	3040	3005	2970	2935	2900	3022	2952	206	890	1000	2130	5	1	20609402	620	32.37	0.64	12	0.19	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	3375	-10.81	20240219	2930	2.73	20240117	4950	-39.19	20230327	2770	8.66	20231027	4.15	N	037030	1000	206 억		421172	N	N	0	N	00	N
6	20240229	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	25	2	0.84	105115375	35301	56.83	2970	3015	2955	3860	2080	2970	2977.69	2.04	0	-8850	3040	3005	2970	2935	2900	3022	2952	206	890	1000	2130	5	1	20609402	617	32.20	0.64	12	0.17	93.00	4668.00	4950	20230327	-39.49	2770	20231027	8.12	3375	-11.26	20240219	2930	2.22	20240117	4950	-39.49	20230327	2770	8.12	20231027	4.15	N	037030	1000	206 억		421172	N	N	0	N	00	N
7	20240229	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	30	2	1.01	93603035	31467	50.66	2970	3000	2955	3860	2080	2970	2974.64	2.04	0	-8725	3040	3005	2970	2935	2900	3022	2952	206	890	1000	2130	5	1	20609402	618	32.26	0.64	12	0.15	93.00	4668.00	4950	20230327	-39.39	2770	20231027	8.30	3375	-11.11	20240219	2930	2.39	20240117	4950	-39.39	20230327	2770	8.30	20231027	4.15	N	037030	1000	206 억		421172	N	N	0	N	00	N
8	20240229	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	25	2	0.84	85306770	28694	46.19	2970	3000	2955	3860	2080	2970	2972.98	2.04	0	-8587	3040	3005	2970	2935	2900	3022	2952	206	890	1000	2130	5	1	20609402	617	32.20	0.64	12	0.14	93.00	4668.00	4950	20230327	-39.49	2770	20231027	8.12	3375	-11.26	20240219	2930	2.22	20240117	4950	-39.49	20230327	2770	8.12	20231027	4.15	N	037030	1000	206 억		421172	N	N	0	N	00	N
9	20240229	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	5	2	0.17	24550420	8278	13.33	2970	3000	2955	3860	2080	2970	2965.74	2.04	0	-5613	3040	3005	2970	2935	2900	3022	2952	206	890	1000	2130	5	1	20609402	613	31.99	0.64	12	0.04	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2930	1.54	20240117	4950	-39.90	20230327	2770	7.40	20231027	4.15	N	037030	1000	206 억		421172	N	N	0	N	00	N
10	20240228	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-5	5	-0.17	182612600	61471	33.88	2935	3005	2935	3865	2085	2975	2970.71	2.06	0	-2792	3135	3055	3005	2925	2875	3030	2900	206	890	1000	2140	5	1	20609402	612	31.94	0.64	12	0.30	93.00	4668.00	4950	20230327	-40.00	2770	20231027	7.22	3375	-12.00	20240219	2930	1.37	20240117	4950	-40.00	20230327	2770	7.22	20231027	4.13	N	037030	1000	206 억		423951	N	N	0	N	00	N
11	20240228	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-5	5	-0.17	158710660	53405	29.44	2935	3005	2935	3865	2085	2975	2971.83	2.06	0	-3323	3135	3055	3005	2925	2875	3030	2900	206	890	1000	2140	5	1	20609402	612	31.94	0.64	12	0.26	93.00	4668.00	4950	20230327	-40.00	2770	20231027	7.22	3375	-12.00	20240219	2930	1.37	20240117	4950	-40.00	20230327	2770	7.22	20231027	4.13	N	037030	1000	206 억		423951	N	N	0	N	00	N
12	20240228	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	0	3	0.00	141293270	47539	26.20	2935	3005	2935	3865	2085	2975	2972.15	2.06	0	-2740	3135	3055	3005	2925	2875	3030	2900	206	890	1000	2140	5	1	20609402	613	31.99	0.64	12	0.23	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2930	1.54	20240117	4950	-39.90	20230327	2770	7.40	20231027	4.13	N	037030	1000	206 억		423951	N	N	0	N	00	N
13	20240228	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	0	3	0.00	120801090	40633	22.40	2935	3005	2935	3865	2085	2975	2972.98	2.06	0	-2398	3135	3055	3005	2925	2875	3030	2900	206	890	1000	2140	5	1	20609402	613	31.99	0.64	12	0.20	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2930	1.54	20240117	4950	-39.90	20230327	2770	7.40	20231027	4.13	N	037030	1000	206 억		423951	N	N	0	N	00	N
14	20240228	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	10	2	0.34	103129895	34685	19.12	2935	3005	2935	3865	2085	2975	2973.33	2.06	0	-762	3135	3055	3005	2925	2875	3030	2900	206	890	1000	2140	5	1	20609402	615	32.10	0.64	12	0.17	93.00	4668.00	4950	20230327	-39.70	2770	20231027	7.76	3375	-11.56	20240219	2930	1.88	20240117	4950	-39.70	20230327	2770	7.76	20231027	4.13	N	037030	1000	206 억		423951	N	N	0	N	00	N
15	20240228	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	0	3	0.00	80228670	26990	14.88	2935	3005	2935	3865	2085	2975	2972.53	2.06	0	4201	3135	3055	3005	2925	2875	3030	2900	206	890	1000	2140	5	1	20609402	613	31.99	0.64	12	0.13	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2930	1.54	20240117	4950	-39.90	20230327	2770	7.40	20231027	4.13	N	037030	1000	206 억		423951	N	N	0	N	00	N
16	20240228	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	20	2	0.67	48238515	16273	8.97	2935	2995	2935	3865	2085	2975	2964.33	2.06	0	2179	3135	3055	3005	2925	2875	3030	2900	206	890	1000	2140	5	1	20609402	617	32.20	0.64	12	0.08	93.00	4668.00	4950	20230327	-39.49	2770	20231027	8.12	3375	-11.26	20240219	2930	2.22	20240117	4950	-39.49	20230327	2770	8.12	20231027	4.13	N	037030	1000	206 억		423951	N	N	0	N	00	N
17	20240228	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	0	3	0.00	21937000	7451	4.11	2935	2975	2935	3865	2085	2975	2944.17	2.06	0	2333	3135	3055	3005	2925	2875	3030	2900	206	890	1000	2140	5	1	20609402	613	31.99	0.64	12	0.04	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2930	1.54	20240117	4950	-39.90	20230327	2770	7.40	20231027	4.13	N	037030	1000	206 억		423951	N	N	0	N	00	N
18	20240227	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-100	5	-3.25	538403865	180063	323.15	3080	3085	2955	3995	2155	3075	2990.10	2.23	0	-29378	3118	3096	3063	3041	3008	3107	3052	206	920	1000	2210	5	1	20609402	613	31.99	0.64	12	0.87	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2930	1.54	20240117	4950	-39.90	20230327	2770	7.40	20231027	4.42	N	037030	1000	206 억		459051	N	N	0	N	00	N
19	20240227	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-105	5	-3.41	522719345	174788	313.68	3080	3085	2955	3995	2155	3075	2990.59	2.23	0	-27156	3118	3096	3063	3041	3008	3107	3052	206	920	1000	2210	5	1	20609402	612	31.94	0.64	12	0.85	93.00	4668.00	4950	20230327	-40.00	2770	20231027	7.22	3375	-12.00	20240219	2930	1.37	20240117	4950	-40.00	20230327	2770	7.22	20231027	4.42	N	037030	1000	206 억		459051	N	N	0	N	00	N
20	20240227	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-115	5	-3.74	460027890	153639	275.72	3080	3085	2955	3995	2155	3075	2994.21	2.23	0	-24137	3118	3096	3063	3041	3008	3107	3052	206	920	1000	2210	5	1	20609402	610	31.83	0.63	12	0.75	93.00	4668.00	4950	20230327	-40.20	2770	20231027	6.86	3375	-12.30	20240219	2930	1.02	20240117	4950	-40.20	20230327	2770	6.86	20231027	4.42	N	037030	1000	206 억		459051	N	N	0	N	00	N
21	20240227	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-100	5	-3.25	390871885	130342	233.91	3080	3085	2960	3995	2155	3075	2998.82	2.23	0	-22496	3118	3096	3063	3041	3008	3107	3052	206	920	1000	2210	5	1	20609402	613	31.99	0.64	12	0.63	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2930	1.54	20240117	4950	-39.90	20230327	2770	7.40	20231027	4.42	N	037030	1000	206 억		459051	N	N	0	N	00	N
22	20240227	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-90	5	-2.93	298634735	99285	178.18	3080	3085	2975	3995	2155	3075	3007.85	2.23	0	-18061	3118	3096	3063	3041	3008	3107	3052	206	920	1000	2210	5	1	20609402	615	32.10	0.64	12	0.48	93.00	4668.00	4950	20230327	-39.70	2770	20231027	7.76	3375	-11.56	20240219	2930	1.88	20240117	4950	-39.70	20230327	2770	7.76	20231027	4.42	N	037030	1000	206 억		459051	N	N	0	N	00	N
23	20240227	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	-60	5	-1.95	156027700	51665	92.72	3080	3085	3000	3995	2155	3075	3019.99	2.23	0	-6927	3118	3096	3063	3041	3008	3107	3052	206	920	1000	2210	5	1	20609402	621	32.42	0.65	12	0.25	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	3375	-10.67	20240219	2930	2.90	20240117	4950	-39.09	20230327	2770	8.84	20231027	4.42	N	037030	1000	206 억		459051	N	N	0	N	00	N
24	20240227	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-50	5	-1.63	131681105	43583	78.22	3080	3085	3000	3995	2155	3075	3021.39	2.23	0	-5006	3118	3096	3063	3041	3008	3107	3052	206	920	1000	2210	5	1	20609402	623	32.53	0.65	12	0.21	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	3375	-10.37	20240219	2930	3.24	20240117	4950	-38.89	20230327	2770	9.21	20231027	4.42	N	037030	1000	206 억		459051	N	N	0	N	00	N
25	20240227	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	0	3	0.00	3202140	1040	1.87	3080	3085	3070	3995	2155	3075	3078.98	2.23	0	-228	3118	3096	3063	3041	3008	3107	3052	206	920	1000	2210	5	1	20609402	634	33.06	0.66	12	0.01	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	3375	-8.89	20240219	2930	4.95	20240117	4950	-37.88	20230327	2770	11.01	20231027	4.42	N	037030	1000	206 억		459051	N	N	0	N	00	N
26	20240226	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	20	2	0.65	167684355	54755	28.89	3030	3085	3030	3970	2140	3055	3062.44	2.22	0	2088	3178	3116	3078	3016	2978	3097	2997	206	915	1000	2190	5	1	20609402	634	33.06	0.66	12	0.27	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	3375	-8.89	20240219	2930	4.95	20240117	4950	-37.88	20230327	2770	11.01	20231027	4.40	N	037030	1000	206 억		457000	N	N	0	N	00	N
27	20240226	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	10	2	0.33	155527885	50792	26.80	3030	3085	3030	3970	2140	3055	3062.05	2.22	0	2053	3178	3116	3078	3016	2978	3097	2997	206	915	1000	2190	5	1	20609402	632	32.96	0.66	12	0.25	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	3375	-9.19	20240219	2930	4.61	20240117	4950	-38.08	20230327	2770	10.65	20231027	4.40	N	037030	1000	206 억		457000	N	N	0	N	00	N
28	20240226	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	20	2	0.65	126081860	41172	21.72	3030	3085	3030	3970	2140	3055	3062.32	2.22	0	5235	3178	3116	3078	3016	2978	3097	2997	206	915	1000	2190	5	1	20609402	634	33.06	0.66	12	0.20	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	3375	-8.89	20240219	2930	4.95	20240117	4950	-37.88	20230327	2770	11.01	20231027	4.40	N	037030	1000	206 억		457000	N	N	0	N	00	N
29	20240226	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	15	2	0.49	106694230	34850	18.39	3030	3085	3030	3970	2140	3055	3061.53	2.22	0	5651	3178	3116	3078	3016	2978	3097	2997	206	915	1000	2190	5	1	20609402	633	33.01	0.66	12	0.17	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	3375	-9.04	20240219	2930	4.78	20240117	4950	-37.98	20230327	2770	10.83	20231027	4.40	N	037030	1000	206 억		457000	N	N	0	N	00	N
30	20240226	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	30	2	0.98	87708680	28673	15.13	3030	3085	3030	3970	2140	3055	3058.93	2.22	0	4357	3178	3116	3078	3016	2978	3097	2997	206	915	1000	2190	5	1	20609402	636	33.17	0.66	12	0.14	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	3375	-8.59	20240219	2930	5.29	20240117	4950	-37.68	20230327	2770	11.37	20231027	4.40	N	037030	1000	206 억		457000	N	N	0	N	00	N
31	20240226	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	5	2	0.16	70805625	23177	12.23	3030	3075	3030	3970	2140	3055	3055.00	2.22	0	1866	3178	3116	3078	3016	2978	3097	2997	206	915	1000	2190	5	1	20609402	631	32.90	0.66	12	0.11	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	3375	-9.33	20240219	2930	4.44	20240117	4950	-38.18	20230327	2770	10.47	20231027	4.40	N	037030	1000	206 억		457000	N	N	0	N	00	N
32	20240226	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	5	2	0.16	53341515	17481	9.22	3030	3070	3030	3970	2140	3055	3051.40	2.22	0	2720	3178	3116	3078	3016	2978	3097	2997	206	915	1000	2190	5	1	20609402	631	32.90	0.66	12	0.08	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	3375	-9.33	20240219	2930	4.44	20240117	4950	-38.18	20230327	2770	10.47	20231027	4.40	N	037030	1000	206 억		457000	N	N	0	N	00	N
33	20240226	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	5	2	0.16	18497720	6091	3.21	3030	3070	3030	3970	2140	3055	3036.89	2.22	0	2437	3178	3116	3078	3016	2978	3097	2997	206	915	1000	2190	5	1	20609402	631	32.90	0.66	12	0.03	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	3375	-9.33	20240219	2930	4.44	20240117	4950	-38.18	20230327	2770	10.47	20231027	4.40	N	037030	1000	206 억		457000	N	N	0	N	00	N
34	20240223	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-55	5	-1.77	577038040	187770	209.24	3110	3140	3040	4040	2180	3110	3073.16	1.96	0	52413	3186	3147	3116	3077	3046	3132	3062	206	930	1000	2230	5	1	20609402	630	32.85	0.65	12	0.91	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	3375	-9.48	20240219	2930	4.27	20240117	4950	-38.28	20230327	2770	10.29	20231027	4.40	N	037030	1000	206 억		404251	N	N	0	N	00	N
35	20240223	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-30	5	-0.96	536743520	174608	194.57	3110	3140	3040	4040	2180	3110	3073.99	1.96	0	48105	3186	3147	3116	3077	3046	3132	3062	206	930	1000	2230	5	1	20609402	635	33.12	0.66	12	0.85	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	3375	-8.74	20240219	2930	5.12	20240117	4950	-37.78	20230327	2770	11.19	20231027	4.40	N	037030	1000	206 억		404251	N	N	0	N	00	N
36	20240223	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-35	5	-1.13	513132385	166919	186.00	3110	3140	3040	4040	2180	3110	3074.14	1.96	0	46303	3186	3147	3116	3077	3046	3132	3062	206	930	1000	2230	5	1	20609402	634	33.06	0.66	12	0.81	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	3375	-8.89	20240219	2930	4.95	20240117	4950	-37.88	20230327	2770	11.01	20231027	4.40	N	037030	1000	206 억		404251	N	N	0	N	00	N
37	20240223	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-5	5	-0.16	245222655	79411	88.49	3110	3140	3060	4040	2180	3110	3088.02	1.96	0	7773	3186	3147	3116	3077	3046	3132	3062	206	930	1000	2230	5	1	20609402	640	33.39	0.67	12	0.39	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	3375	-8.00	20240219	2930	5.97	20240117	4950	-37.27	20230327	2770	12.09	20231027	4.40	N	037030	1000	206 억		404251	N	N	0	N	00	N
38	20240223	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-25	5	-0.80	215719340	69867	77.86	3110	3140	3060	4040	2180	3110	3087.57	1.96	0	9439	3186	3147	3116	3077	3046	3132	3062	206	930	1000	2230	5	1	20609402	636	33.17	0.66	12	0.34	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	3375	-8.59	20240219	2930	5.29	20240117	4950	-37.68	20230327	2770	11.37	20231027	4.40	N	037030	1000	206 억		404251	N	N	0	N	00	N
39	20240223	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	0	3	0.00	199117545	64484	71.86	3110	3140	3060	4040	2180	3110	3087.86	1.96	0	8802	3186	3147	3116	3077	3046	3132	3062	206	930	1000	2230	5	1	20609402	641	33.44	0.67	12	0.31	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	3375	-7.85	20240219	2930	6.14	20240117	4950	-37.17	20230327	2770	12.27	20231027	4.40	N	037030	1000	206 억		404251	N	N	0	N	00	N
40	20240223	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-15	5	-0.48	155490430	50390	56.15	3110	3140	3060	4040	2180	3110	3085.74	1.96	0	11554	3186	3147	3116	3077	3046	3132	3062	206	930	1000	2230	5	1	20609402	638	33.28	0.66	12	0.24	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	3375	-8.30	20240219	2930	5.63	20240117	4950	-37.47	20230327	2770	11.73	20231027	4.40	N	037030	1000	206 억		404251	N	N	0	N	00	N
41	20240223	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	15	2	0.48	13640380	4378	4.88	3110	3140	3110	4040	2180	3110	3115.66	1.96	0	1111	3186	3147	3116	3077	3046	3132	3062	206	930	1000	2230	5	1	20609402	644	33.60	0.67	12	0.02	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	3375	-7.41	20240219	2930	6.66	20240117	4950	-36.87	20230327	2770	12.82	20231027	4.40	N	037030	1000	206 억		404251	N	N	0	N	00	N
42	20240222	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-25	5	-0.80	277448625	89019	56.45	3135	3155	3085	4075	2195	3135	3116.76	2.03	0	-13223	3211	3172	3151	3112	3091	3162	3102	206	940	1000	2250	5	1	20609402	641	33.44	0.67	12	0.43	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	3375	-7.85	20240219	2930	6.14	20240117	4950	-37.17	20230327	2770	12.27	20231027	4.42	N	037030	1000	206 억		417470	N	N	0	N	00	N
43	20240222	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-40	5	-1.28	266835225	85602	54.29	3135	3155	3085	4075	2195	3135	3117.16	2.03	0	-13484	3211	3172	3151	3112	3091	3162	3102	206	940	1000	2250	5	1	20609402	638	33.28	0.66	12	0.42	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	3375	-8.30	20240219	2930	5.63	20240117	4950	-37.47	20230327	2770	11.73	20231027	4.42	N	037030	1000	206 억		417470	N	N	0	N	00	N
44	20240222	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-30	5	-0.96	218166540	69873	44.31	3135	3155	3100	4075	2195	3135	3122.33	2.03	0	-16161	3211	3172	3151	3112	3091	3162	3102	206	940	1000	2250	5	1	20609402	640	33.39	0.67	12	0.34	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	3375	-8.00	20240219	2930	5.97	20240117	4950	-37.27	20230327	2770	12.09	20231027	4.42	N	037030	1000	206 억		417470	N	N	0	N	00	N
45	20240222	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-15	5	-0.48	180517620	57739	36.62	3135	3155	3105	4075	2195	3135	3126.44	2.03	0	-13414	3211	3172	3151	3112	3091	3162	3102	206	940	1000	2250	5	1	20609402	643	33.55	0.67	12	0.28	93.00	4668.00	4950	20230327	-36.97	2770	20231027	12.64	3375	-7.56	20240219	2930	6.48	20240117	4950	-36.97	20230327	2770	12.64	20231027	4.42	N	037030	1000	206 억		417470	N	N	0	N	00	N
46	20240222	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-10	5	-0.32	117774225	37589	23.84	3135	3155	3120	4075	2195	3135	3133.21	2.03	0	129	3211	3172	3151	3112	3091	3162	3102	206	940	1000	2250	5	1	20609402	644	33.60	0.67	12	0.18	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	3375	-7.41	20240219	2930	6.66	20240117	4950	-36.87	20230327	2770	12.82	20231027	4.42	N	037030	1000	206 억		417470	N	N	0	N	00	N
47	20240222	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	10	2	0.32	89633445	28584	18.13	3135	3155	3125	4075	2195	3135	3135.79	2.03	0	277	3211	3172	3151	3112	3091	3162	3102	206	940	1000	2250	5	1	20609402	648	33.82	0.67	12	0.14	93.00	4668.00	4950	20230327	-36.46	2770	20231027	13.54	3375	-6.81	20240219	2930	7.34	20240117	4950	-36.46	20230327	2770	13.54	20231027	4.42	N	037030	1000	206 억		417470	N	N	0	N	00	N
48	20240222	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	15	2	0.48	63147615	20143	12.77	3135	3155	3125	4075	2195	3135	3134.97	2.03	0	-288	3211	3172	3151	3112	3091	3162	3102	206	940	1000	2250	5	1	20609402	649	33.87	0.67	12	0.10	93.00	4668.00	4950	20230327	-36.36	2770	20231027	13.72	3375	-6.67	20240219	2930	7.51	20240117	4950	-36.36	20230327	2770	13.72	20231027	4.42	N	037030	1000	206 억		417470	N	N	0	N	00	N
49	20240222	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-5	5	-0.16	8771675	2799	1.78	3135	3155	3130	4075	2195	3135	3133.86	2.03	0	728	3211	3172	3151	3112	3091	3162	3102	206	940	1000	2250	5	1	20609402	645	33.66	0.67	12	0.01	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	3375	-7.26	20240219	2930	6.83	20240117	4950	-36.77	20230327	2770	13.00	20231027	4.42	N	037030	1000	206 억		417470	N	N	0	N	00	N
50	20240221	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-35	5	-1.10	495078520	157040	56.96	3155	3190	3130	4120	2220	3170	3152.58	1.92	0	22034	3263	3216	3153	3106	3043	3240	3130	206	950	1000	2280	5	1	20609402	646	33.71	0.67	12	0.76	93.00	4668.00	4950	20230327	-36.67	2770	20231027	13.18	3375	-7.11	20240219	2930	7.00	20240117	4950	-36.67	20230327	2770	13.18	20231027	4.35	N	037030	1000	206 억		395431	N	N	0	N	00	N
51	20240221	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-20	5	-0.63	451441630	143126	51.91	3155	3190	3130	4120	2220	3170	3154.16	1.92	0	20357	3263	3216	3153	3106	3043	3240	3130	206	950	1000	2280	5	1	20609402	649	33.87	0.67	12	0.69	93.00	4668.00	4950	20230327	-36.36	2770	20231027	13.72	3375	-6.67	20240219	2930	7.51	20240117	4950	-36.36	20230327	2770	13.72	20231027	4.35	N	037030	1000	206 억		395431	N	N	0	N	00	N
52	20240221	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	0	3	0.00	304331140	96413	34.97	3155	3190	3135	4120	2220	3170	3156.54	1.92	0	13561	3263	3216	3153	3106	3043	3240	3130	206	950	1000	2280	5	1	20609402	653	34.09	0.68	12	0.47	93.00	4668.00	4950	20230327	-35.96	2770	20231027	14.44	3375	-6.07	20240219	2930	8.19	20240117	4950	-35.96	20230327	2770	14.44	20231027	4.35	N	037030	1000	206 억		395431	N	N	0	N	00	N
53	20240221	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-15	5	-0.47	220641415	69873	25.34	3155	3190	3135	4120	2220	3170	3157.75	1.92	0	6930	3263	3216	3153	3106	3043	3240	3130	206	950	1000	2280	5	1	20609402	650	33.92	0.68	12	0.34	93.00	4668.00	4950	20230327	-36.26	2770	20231027	13.90	3375	-6.52	20240219	2930	7.68	20240117	4950	-36.26	20230327	2770	13.90	20231027	4.35	N	037030	1000	206 억		395431	N	N	0	N	00	N
54	20240221	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-10	5	-0.32	185029190	58568	21.24	3155	3190	3135	4120	2220	3170	3159.22	1.92	0	9546	3263	3216	3153	3106	3043	3240	3130	206	950	1000	2280	5	1	20609402	651	33.98	0.68	12	0.28	93.00	4668.00	4950	20230327	-36.16	2770	20231027	14.08	3375	-6.37	20240219	2930	7.85	20240117	4950	-36.16	20230327	2770	14.08	20231027	4.35	N	037030	1000	206 억		395431	N	N	0	N	00	N
55	20240221	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-5	5	-0.16	165779355	52466	19.03	3155	3190	3135	4120	2220	3170	3159.75	1.92	0	10132	3263	3216	3153	3106	3043	3240	3130	206	950	1000	2280	5	1	20609402	652	34.03	0.68	12	0.25	93.00	4668.00	4950	20230327	-36.06	2770	20231027	14.26	3375	-6.22	20240219	2930	8.02	20240117	4950	-36.06	20230327	2770	14.26	20231027	4.35	N	037030	1000	206 억		395431	N	N	0	N	00	N
56	20240221	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	10	2	0.32	105585150	33460	12.14	3155	3180	3135	4120	2220	3170	3155.56	1.92	0	9331	3263	3216	3153	3106	3043	3240	3130	206	950	1000	2280	5	1	20609402	655	34.19	0.68	12	0.16	93.00	4668.00	4950	20230327	-35.76	2770	20231027	14.80	3375	-5.78	20240219	2930	8.53	20240117	4950	-35.76	20230327	2770	14.80	20231027	4.35	N	037030	1000	206 억		395431	N	N	0	N	00	N
57	20240221	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	0	3	0.00	28556560	9066	3.29	3155	3170	3145	4120	2220	3170	3149.85	1.92	0	1977	3263	3216	3153	3106	3043	3240	3130	206	950	1000	2280	5	1	20609402	653	34.09	0.68	12	0.04	93.00	4668.00	4950	20230327	-35.96	2770	20231027	14.44	3375	-6.07	20240219	2930	8.19	20240117	4950	-35.96	20230327	2770	14.44	20231027	4.35	N	037030	1000	206 억		395431	N	N	0	N	00	N
58	20240220	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	45	2	1.44	855664950	271479	27.03	3090	3200	3090	4060	2190	3125	3151.84	1.90	0	4342	3475	3300	3200	3025	2925	3250	2975	206	935	1000	2250	5	1	20609402	653	34.09	0.68	12	1.32	93.00	4668.00	4950	20230327	-35.96	2770	20231027	14.44	3375	-6.07	20240219	2930	8.19	20240117	4950	-35.96	20230327	2770	14.44	20231027	4.34	N	037030	1000	206 억		392318	N	N	0	N	00	N
59	20240220	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	25	2	0.80	724465225	230261	22.93	3090	3195	3090	4060	2190	3125	3146.28	1.90	0	6906	3475	3300	3200	3025	2925	3250	2975	206	935	1000	2250	5	1	20609402	649	33.87	0.67	12	1.12	93.00	4668.00	4950	20230327	-36.36	2770	20231027	13.72	3375	-6.67	20240219	2930	7.51	20240117	4950	-36.36	20230327	2770	13.72	20231027	4.34	N	037030	1000	206 억		392318	N	N	0	N	00	N
60	20240220	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	70	2	2.24	569074715	181278	18.05	3090	3195	3090	4060	2190	3125	3139.24	1.90	0	13852	3475	3300	3200	3025	2925	3250	2975	206	935	1000	2250	5	1	20609402	658	34.35	0.68	12	0.88	93.00	4668.00	4950	20230327	-35.45	2770	20231027	15.34	3375	-5.33	20240219	2930	9.04	20240117	4950	-35.45	20230327	2770	15.34	20231027	4.34	N	037030	1000	206 억		392318	N	N	0	N	00	N
61	20240220	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	10	2	0.32	436182670	139147	13.86	3090	3185	3090	4060	2190	3125	3134.69	1.90	0	10102	3475	3300	3200	3025	2925	3250	2975	206	935	1000	2250	5	1	20609402	646	33.71	0.67	12	0.68	93.00	4668.00	4950	20230327	-36.67	2770	20231027	13.18	3375	-7.11	20240219	2930	7.00	20240117	4950	-36.67	20230327	2770	13.18	20231027	4.34	N	037030	1000	206 억		392318	N	N	0	N	00	N
62	20240220	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	50	2	1.60	382355205	121992	12.15	3090	3185	3090	4060	2190	3125	3134.26	1.90	0	8773	3475	3300	3200	3025	2925	3250	2975	206	935	1000	2250	5	1	20609402	654	34.14	0.68	12	0.59	93.00	4668.00	4950	20230327	-35.86	2770	20231027	14.62	3375	-5.93	20240219	2930	8.36	20240117	4950	-35.86	20230327	2770	14.62	20231027	4.34	N	037030	1000	206 억		392318	N	N	0	N	00	N
63	20240220	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-5	5	-0.16	195821955	62745	6.25	3090	3170	3090	4060	2190	3125	3120.92	1.90	0	15725	3475	3300	3200	3025	2925	3250	2975	206	935	1000	2250	5	1	20609402	643	33.55	0.67	12	0.30	93.00	4668.00	4950	20230327	-36.97	2770	20231027	12.64	3375	-7.56	20240219	2930	6.48	20240117	4950	-36.97	20230327	2770	12.64	20231027	4.34	N	037030	1000	206 억		392318	N	N	0	N	00	N
64	20240220	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	5	2	0.16	152516855	48874	4.87	3090	3170	3090	4060	2190	3125	3120.61	1.90	0	12205	3475	3300	3200	3025	2925	3250	2975	206	935	1000	2250	5	1	20609402	645	33.66	0.67	12	0.24	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	3375	-7.26	20240219	2930	6.83	20240117	4950	-36.77	20230327	2770	13.00	20231027	4.34	N	037030	1000	206 억		392318	N	N	0	N	00	N
65	20240220	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	5	2	0.16	62481785	20042	2.00	3090	3170	3090	4060	2190	3125	3117.54	1.90	0	5820	3475	3300	3200	3025	2925	3250	2975	206	935	1000	2250	5	1	20609402	645	33.66	0.67	12	0.10	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	3375	-7.26	20240219	2930	6.83	20240117	4950	-36.77	20230327	2770	13.00	20231027	4.34	N	037030	1000	206 억		392318	N	N	0	N	00	N
66	20240219	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-40	5	-1.26	3240638065	1002955	798.23	3375	3375	3100	4110	2220	3165	3231.14	1.98	0	-13925	3228	3196	3148	3116	3068	3172	3092	206	945	1000	2270	5	1	20609402	644	33.60	0.67	12	4.87	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	3375	-7.41	20240219	2930	6.66	20240117	4950	-36.87	20230327	2770	12.82	20231027	4.36	N	037030	1000	206 억		407104	N	N	0	N	00	N
67	20240219	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-35	5	-1.11	3171083120	980700	780.52	3375	3375	3100	4110	2220	3165	3233.50	1.98	0	-18482	3228	3196	3148	3116	3068	3172	3092	206	945	1000	2270	5	1	20609402	645	33.66	0.67	12	4.76	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	3375	-7.26	20240219	2930	6.83	20240117	4950	-36.77	20230327	2770	13.00	20231027	4.36	N	037030	1000	206 억		407104	N	N	0	N	00	N
68	20240219	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-45	5	-1.42	3043638840	939900	748.05	3375	3375	3115	4110	2220	3165	3238.27	1.98	0	-18449	3228	3196	3148	3116	3068	3172	3092	206	945	1000	2270	5	1	20609402	643	33.55	0.67	12	4.56	93.00	4668.00	4950	20230327	-36.97	2770	20231027	12.64	3375	-7.56	20240219	2930	6.48	20240117	4950	-36.97	20230327	2770	12.64	20231027	4.36	N	037030	1000	206 억		407104	N	N	0	N	00	N
69	20240219	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-30	5	-0.95	2937046940	905781	720.89	3375	3375	3115	4110	2220	3165	3242.57	1.98	0	-17855	3228	3196	3148	3116	3068	3172	3092	206	945	1000	2270	5	1	20609402	646	33.71	0.67	12	4.39	93.00	4668.00	4950	20230327	-36.67	2770	20231027	13.18	3375	-7.11	20240219	2930	7.00	20240117	4950	-36.67	20230327	2770	13.18	20231027	4.36	N	037030	1000	206 억		407104	N	N	0	N	00	N
70	20240219	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-25	5	-0.79	2824894725	870104	692.50	3375	3375	3115	4110	2220	3165	3246.63	1.98	0	-4294	3228	3196	3148	3116	3068	3172	3092	206	945	1000	2270	5	1	20609402	647	33.76	0.67	12	4.22	93.00	4668.00	4950	20230327	-36.57	2770	20231027	13.36	3375	-6.96	20240219	2930	7.17	20240117	4950	-36.57	20230327	2770	13.36	20231027	4.36	N	037030	1000	206 억		407104	N	N	0	N	00	N
71	20240219	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	15	2	0.47	2463540545	755185	601.04	3375	3375	3150	4110	2220	3165	3262.18	1.98	0	-22502	3228	3196	3148	3116	3068	3172	3092	206	945	1000	2270	5	1	20609402	655	34.19	0.68	12	3.66	93.00	4668.00	4950	20230327	-35.76	2770	20231027	14.80	3375	-5.78	20240219	2930	8.53	20240117	4950	-35.76	20230327	2770	14.80	20231027	4.36	N	037030	1000	206 억		407104	N	N	0	N	00	N
72	20240219	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	35	2	1.11	2161767195	660314	525.53	3375	3375	3150	4110	2220	3165	3273.86	1.98	0	-32441	3228	3196	3148	3116	3068	3172	3092	206	945	1000	2270	5	1	20609402	660	34.41	0.69	12	3.20	93.00	4668.00	4950	20230327	-35.35	2770	20231027	15.52	3375	-5.19	20240219	2930	9.22	20240117	4950	-35.35	20230327	2770	15.52	20231027	4.36	N	037030	1000	206 억		407104	N	N	0	N	00	N
73	20240219	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	115	2	3.63	1179618200	354269	281.96	3375	3375	3220	4110	2220	3165	3329.77	1.98	0	-37682	3228	3196	3148	3116	3068	3172	3092	206	945	1000	2270	5	1	20609402	676	35.27	0.70	12	1.72	93.00	4668.00	4950	20230327	-33.74	2770	20231027	18.41	3375	-2.81	20240219	2930	11.95	20240117	4950	-33.74	20230327	2770	18.41	20231027	4.36	N	037030	1000	206 억		407104	N	N	0	N	00	N
74	20240216	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	5	2	0.16	386291845	123268	66.06	3170	3180	3100	4105	2215	3160	3133.72	2.04	0	-13014	3223	3191	3128	3096	3033	3207	3112	206	945	1000	2270	5	1	20609402	652	34.03	0.68	12	0.60	93.00	4668.00	4950	20230327	-36.06	2770	20231027	14.26	3270	-3.21	20240111	2930	8.02	20240117	4950	-36.06	20230327	2770	14.26	20231027	4.33	N	037030	1000	206 억		420054	N	N	0	N	00	N
75	20240216	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-15	5	-0.47	339639605	108532	58.16	3170	3170	3100	4105	2215	3160	3129.35	2.04	0	-12768	3223	3191	3128	3096	3033	3207	3112	206	945	1000	2270	5	1	20609402	648	33.82	0.67	12	0.53	93.00	4668.00	4950	20230327	-36.46	2770	20231027	13.54	3270	-3.82	20240111	2930	7.34	20240117	4950	-36.46	20230327	2770	13.54	20231027	4.33	N	037030	1000	206 억		420054	N	N	0	N	00	N
76	20240216	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-25	5	-0.79	307115065	98210	52.63	3170	3170	3100	4105	2215	3160	3127.08	2.04	0	-10293	3223	3191	3128	3096	3033	3207	3112	206	945	1000	2270	5	1	20609402	646	33.71	0.67	12	0.48	93.00	4668.00	4950	20230327	-36.67	2770	20231027	13.18	3270	-4.13	20240111	2930	7.00	20240117	4950	-36.67	20230327	2770	13.18	20231027	4.33	N	037030	1000	206 억		420054	N	N	0	N	00	N
77	20240216	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-20	5	-0.63	254346430	81430	43.64	3170	3170	3100	4105	2215	3160	3123.43	2.04	0	-7658	3223	3191	3128	3096	3033	3207	3112	206	945	1000	2270	5	1	20609402	647	33.76	0.67	12	0.40	93.00	4668.00	4950	20230327	-36.57	2770	20231027	13.36	3270	-3.98	20240111	2930	7.17	20240117	4950	-36.57	20230327	2770	13.36	20231027	4.33	N	037030	1000	206 억		420054	N	N	0	N	00	N
78	20240216	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-50	5	-1.58	199261625	63770	34.17	3170	3170	3105	4105	2215	3160	3124.61	2.04	0	-5589	3223	3191	3128	3096	3033	3207	3112	206	945	1000	2270	5	1	20609402	641	33.44	0.67	12	0.31	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	3270	-4.89	20240111	2930	6.14	20240117	4950	-37.17	20230327	2770	12.27	20231027	4.33	N	037030	1000	206 억		420054	N	N	0	N	00	N
79	20240216	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-35	5	-1.11	153909590	49206	26.37	3170	3170	3105	4105	2215	3160	3127.77	2.04	0	-5333	3223	3191	3128	3096	3033	3207	3112	206	945	1000	2270	5	1	20609402	644	33.60	0.67	12	0.24	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	3270	-4.43	20240111	2930	6.66	20240117	4950	-36.87	20230327	2770	12.82	20231027	4.33	N	037030	1000	206 억		420054	N	N	0	N	00	N
80	20240216	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-35	5	-1.11	105730815	33794	18.11	3170	3170	3105	4105	2215	3160	3128.55	2.04	0	-5953	3223	3191	3128	3096	3033	3207	3112	206	945	1000	2270	5	1	20609402	644	33.60	0.67	12	0.16	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	3270	-4.43	20240111	2930	6.66	20240117	4950	-36.87	20230327	2770	12.82	20231027	4.33	N	037030	1000	206 억		420054	N	N	0	N	00	N
81	20240216	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-40	5	-1.27	23078220	7331	3.93	3170	3170	3110	4105	2215	3160	3147.79	2.04	0	-3703	3223	3191	3128	3096	3033	3207	3112	206	945	1000	2270	5	1	20609402	643	33.55	0.67	12	0.04	93.00	4668.00	4950	20230327	-36.97	2770	20231027	12.64	3270	-4.59	20240111	2930	6.48	20240117	4950	-36.97	20230327	2770	12.64	20231027	4.33	N	037030	1000	206 억		420054	N	N	0	N	00	N
82	20240215	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	95	2	3.10	576723390	185505	157.15	3110	3160	3065	3980	2150	3065	3108.38	2.03	0	2035	3171	3117	3046	2992	2921	3145	3020	206	915	1000	2200	5	1	20609402	651	33.98	0.68	12	0.90	93.00	4668.00	4950	20230327	-36.16	2770	20231027	14.08	3270	-3.36	20240111	2930	7.85	20240117	4950	-36.16	20230327	2770	14.08	20231027	4.43	N	037030	1000	206 억		418020	N	N	0	N	00	N
83	20240215	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	40	2	1.31	414334410	133846	113.39	3110	3125	3065	3980	2150	3065	3095.61	2.03	0	4346	3171	3117	3046	2992	2921	3145	3020	206	915	1000	2200	5	1	20609402	640	33.39	0.67	12	0.65	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	3270	-5.05	20240111	2930	5.97	20240117	4950	-37.27	20230327	2770	12.09	20231027	4.43	N	037030	1000	206 억		418020	N	N	0	N	00	N
84	20240215	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	45	2	1.47	372719895	120388	101.99	3110	3125	3065	3980	2150	3065	3095.99	2.03	0	-3019	3171	3117	3046	2992	2921	3145	3020	206	915	1000	2200	5	1	20609402	641	33.44	0.67	12	0.58	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	3270	-4.89	20240111	2930	6.14	20240117	4950	-37.17	20230327	2770	12.27	20231027	4.43	N	037030	1000	206 억		418020	N	N	0	N	00	N
85	20240215	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	35	2	1.14	296970710	95940	81.28	3110	3120	3065	3980	2150	3065	3095.38	2.03	0	-3974	3171	3117	3046	2992	2921	3145	3020	206	915	1000	2200	5	1	20609402	639	33.33	0.66	12	0.47	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	3270	-5.20	20240111	2930	5.80	20240117	4950	-37.37	20230327	2770	11.91	20231027	4.43	N	037030	1000	206 억		418020	N	N	0	N	00	N
86	20240215	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	35	2	1.14	278072535	89843	76.11	3110	3120	3065	3980	2150	3065	3095.09	2.03	0	-3972	3171	3117	3046	2992	2921	3145	3020	206	915	1000	2200	5	1	20609402	639	33.33	0.66	12	0.44	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	3270	-5.20	20240111	2930	5.80	20240117	4950	-37.37	20230327	2770	11.91	20231027	4.43	N	037030	1000	206 억		418020	N	N	0	N	00	N
87	20240215	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	35	2	1.14	259509530	83853	71.04	3110	3120	3065	3980	2150	3065	3094.82	2.03	0	-4755	3171	3117	3046	2992	2921	3145	3020	206	915	1000	2200	5	1	20609402	639	33.33	0.66	12	0.41	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	3270	-5.20	20240111	2930	5.80	20240117	4950	-37.37	20230327	2770	11.91	20231027	4.43	N	037030	1000	206 억		418020	N	N	0	N	00	N
88	20240215	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	30	2	0.98	170976230	55240	46.80	3110	3120	3065	3980	2150	3065	3095.15	2.03	0	-13645	3171	3117	3046	2992	2921	3145	3020	206	915	1000	2200	5	1	20609402	638	33.28	0.66	12	0.27	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	3270	-5.35	20240111	2930	5.63	20240117	4950	-37.47	20230327	2770	11.73	20231027	4.43	N	037030	1000	206 억		418020	N	N	0	N	00	N
89	20240215	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	20	2	0.65	39535470	12747	10.80	3110	3110	3080	3980	2150	3065	3101.55	2.03	0	-6534	3171	3117	3046	2992	2921	3145	3020	206	915	1000	2200	5	1	20609402	636	33.17	0.66	12	0.06	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	3270	-5.66	20240111	2930	5.29	20240117	4950	-37.68	20230327	2770	11.37	20231027	4.43	N	037030	1000	206 억		418020	N	N	0	N	00	N
90	20240214	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	50	2	1.66	321224950	105415	188.64	3000	3100	2975	3915	2115	3015	3047.22	1.97	0	12519	3045	3030	3005	2990	2965	3037	2997	206	900	1000	2170	5	1	20609402	632	32.96	0.66	12	0.51	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	3270	-6.27	20240111	2930	4.61	20240117	4950	-38.08	20230327	2770	10.65	20231027	4.41	N	037030	1000	206 억		405207	N	N	0	N	00	N
91	20240214	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	40	2	1.33	302877190	99416	177.91	3000	3100	2975	3915	2115	3015	3046.56	1.97	0	13056	3045	3030	3005	2990	2965	3037	2997	206	900	1000	2170	5	1	20609402	630	32.85	0.65	12	0.48	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	3270	-6.57	20240111	2930	4.27	20240117	4950	-38.28	20230327	2770	10.29	20231027	4.41	N	037030	1000	206 억		405207	N	N	0	N	00	N
92	20240214	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	30	2	1.00	282690485	92775	166.02	3000	3100	2975	3915	2115	3015	3047.05	1.97	0	13225	3045	3030	3005	2990	2965	3037	2997	206	900	1000	2170	5	1	20609402	628	32.74	0.65	12	0.45	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	3270	-6.88	20240111	2930	3.92	20240117	4950	-38.48	20230327	2770	9.93	20231027	4.41	N	037030	1000	206 억		405207	N	N	0	N	00	N
93	20240214	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	25	2	0.83	260502265	85478	152.96	3000	3100	2975	3915	2115	3015	3047.59	1.97	0	11213	3045	3030	3005	2990	2965	3037	2997	206	900	1000	2170	5	1	20609402	627	32.69	0.65	12	0.41	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	3270	-7.03	20240111	2930	3.75	20240117	4950	-38.59	20230327	2770	9.75	20231027	4.41	N	037030	1000	206 억		405207	N	N	0	N	00	N
94	20240214	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	25	2	0.83	249045950	81699	146.20	3000	3100	2975	3915	2115	3015	3048.34	1.97	0	11170	3045	3030	3005	2990	2965	3037	2997	206	900	1000	2170	5	1	20609402	627	32.69	0.65	12	0.40	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	3270	-7.03	20240111	2930	3.75	20240117	4950	-38.59	20230327	2770	9.75	20231027	4.41	N	037030	1000	206 억		405207	N	N	0	N	00	N
95	20240214	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	35	2	1.16	79550340	26210	46.90	3000	3100	2975	3915	2115	3015	3035.11	1.97	0	5050	3045	3030	3005	2990	2965	3037	2997	206	900	1000	2170	5	1	20609402	629	32.80	0.65	12	0.13	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	3270	-6.73	20240111	2930	4.10	20240117	4950	-38.38	20230327	2770	10.11	20231027	4.41	N	037030	1000	206 억		405207	N	N	0	N	00	N
96	20240214	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-10	5	-0.33	8344920	2787	4.99	3000	3005	2975	3915	2115	3015	2994.23	1.97	0	1575	3045	3030	3005	2990	2965	3037	2997	206	900	1000	2170	5	1	20609402	619	32.31	0.64	12	0.01	93.00	4668.00	4950	20230327	-39.29	2770	20231027	8.48	3270	-8.10	20240111	2930	2.56	20240117	4950	-39.29	20230327	2770	8.48	20231027	4.41	N	037030	1000	206 억		405207	N	N	0	N	00	N
97	20240213	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	35	2	1.17	167115560	55673	318.88	3000	3020	2980	3870	2090	2980	3001.73	1.89	0	15003	3016	2997	2981	2962	2946	2990	2955	206	890	1000	2140	5	1	20609402	621	32.42	0.65	12	0.27	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	3270	-7.80	20240111	2930	2.90	20240117	4950	-39.09	20230327	2770	8.84	20231027	4.38	N	037030	1000	206 억		390204	N	N	0	N	00	N
98	20240213	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	15	2	0.50	155946885	51968	297.66	3000	3020	2980	3870	2090	2980	3000.83	1.89	0	14991	3016	2997	2981	2962	2946	2990	2955	206	890	1000	2140	5	1	20609402	617	32.20	0.64	12	0.25	93.00	4668.00	4950	20230327	-39.49	2770	20231027	8.12	3270	-8.41	20240111	2930	2.22	20240117	4950	-39.49	20230327	2770	8.12	20231027	4.38	N	037030	1000	206 억		390204	N	N	0	N	00	N
99	20240213	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	20	2	0.67	120668095	40225	230.40	3000	3020	2980	3870	2090	2980	2999.83	1.89	0	11541	3016	2997	2981	2962	2946	2990	2955	206	890	1000	2140	5	1	20609402	618	32.26	0.64	12	0.20	93.00	4668.00	4950	20230327	-39.39	2770	20231027	8.30	3270	-8.26	20240111	2930	2.39	20240117	4950	-39.39	20230327	2770	8.30	20231027	4.38	N	037030	1000	206 억		390204	N	N	0	N	00	N
100	20240213	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	30	2	1.01	94753825	31585	180.91	3000	3020	2980	3870	2090	2980	2999.96	1.89	0	7401	3016	2997	2981	2962	2946	2990	2955	206	890	1000	2140	5	1	20609402	620	32.37	0.64	12	0.15	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	3270	-7.95	20240111	2930	2.73	20240117	4950	-39.19	20230327	2770	8.66	20231027	4.38	N	037030	1000	206 억		390204	N	N	0	N	00	N
101	20240213	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	35	2	1.17	68407245	22816	130.68	3000	3020	2980	3870	2090	2980	2998.21	1.89	0	4282	3016	2997	2981	2962	2946	2990	2955	206	890	1000	2140	5	1	20609402	621	32.42	0.65	12	0.11	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	3270	-7.80	20240111	2930	2.90	20240117	4950	-39.09	20230327	2770	8.84	20231027	4.38	N	037030	1000	206 억		390204	N	N	0	N	00	N
102	20240213	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	25	2	0.84	57399515	19164	109.77	3000	3015	2980	3870	2090	2980	2995.17	1.89	0	3343	3016	2997	2981	2962	2946	2990	2955	206	890	1000	2140	5	1	20609402	619	32.31	0.64	12	0.09	93.00	4668.00	4950	20230327	-39.29	2770	20231027	8.48	3270	-8.10	20240111	2930	2.56	20240117	4950	-39.29	20230327	2770	8.48	20231027	4.38	N	037030	1000	206 억		390204	N	N	0	N	00	N
103	20240213	100325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	20	2	0.67	32878860	10987	62.93	3000	3005	2980	3870	2090	2980	2992.52	1.89	0	2493	3016	2997	2981	2962	2946	2990	2955	206	890	1000	2140	5	1	20609402	618	32.26	0.64	12	0.05	93.00	4668.00	4950	20230327	-39.39	2770	20231027	8.30	3270	-8.26	20240111	2930	2.39	20240117	4950	-39.39	20230327	2770	8.30	20231027	4.38	N	037030	1000	206 억		390204	N	N	0	N	00	N