KissMeData/247660/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	161001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9580	-270	5	-2.74	294833250	30635	175.94	9890	9940	9470	12800	6900	9850	9624.07	1.27	0	2721	10136	9992	9896	9752	9656	9945	9705	22	2950	500	6890	10	1	4343920	416	199.58	1.33	12	0.71	48.00	7190.00	25200	20230816	-61.98	9470	20240229	1.16	14300	-33.01	20240111	9470	1.16	20240229	25200	-61.98	20230816	9470	1.16	20240229	1.94	N	247660	500	21 억		54964	N	N	0	N	00	N
3	20240229	151005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9570	-280	5	-2.84	241725990	25073	144.00	9890	9940	9530	12800	6900	9850	9640.89	1.27	0	3051	10136	9992	9896	9752	9656	9945	9705	22	2950	500	6890	10	1	4343920	416	199.38	1.33	12	0.58	48.00	7190.00	25200	20230816	-62.02	9530	20240229	0.42	14300	-33.08	20240111	9530	0.42	20240229	25200	-62.02	20230816	9530	0.42	20240229	1.94	N	247660	500	21 억		54964	N	N	0	N	00	N
4	20240229	141006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9560	-290	5	-2.94	212580870	22025	126.49	9890	9940	9540	12800	6900	9850	9651.80	1.27	0	2655	10136	9992	9896	9752	9656	9945	9705	22	2950	500	6890	10	1	4343920	415	199.17	1.33	12	0.51	48.00	7190.00	25200	20230816	-62.06	9540	20240229	0.21	14300	-33.15	20240111	9540	0.21	20240229	25200	-62.06	20230816	9540	0.21	20240229	1.94	N	247660	500	21 억		54964	N	N	0	N	00	N
5	20240229	131004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9840	-10	5	-0.10	174506070	18060	103.72	9890	9940	9560	12800	6900	9850	9662.57	1.27	0	1808	10136	9992	9896	9752	9656	9945	9705	22	2950	500	6890	10	1	4343920	427	205.00	1.37	12	0.42	48.00	7190.00	25200	20230816	-60.95	9560	20240229	2.93	14300	-31.19	20240111	9560	2.93	20240229	25200	-60.95	20230816	9560	2.93	20240229	1.94	N	247660	500	21 억		54964	N	N	0	N	00	N
6	20240229	121004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9690	-160	5	-1.62	128513260	13321	76.50	9890	9940	9560	12800	6900	9850	9647.42	1.27	0	824	10136	9992	9896	9752	9656	9945	9705	22	2950	500	6890	10	1	4343920	421	201.88	1.35	12	0.31	48.00	7190.00	25200	20230816	-61.55	9560	20240229	1.36	14300	-32.24	20240111	9560	1.36	20240229	25200	-61.55	20230816	9560	1.36	20240229	1.94	N	247660	500	21 억		54964	N	N	0	N	00	N
7	20240229	111005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9630	-220	5	-2.23	123311070	12782	73.41	9890	9940	9560	12800	6900	9850	9647.24	1.27	0	947	10136	9992	9896	9752	9656	9945	9705	22	2950	500	6890	10	1	4343920	418	200.62	1.34	12	0.29	48.00	7190.00	25200	20230816	-61.79	9560	20240229	0.73	14300	-32.66	20240111	9560	0.73	20240229	25200	-61.79	20230816	9560	0.73	20240229	1.94	N	247660	500	21 억		54964	N	N	0	N	00	N
8	20240229	101007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9660	-190	5	-1.93	64118590	6615	37.99	9890	9940	9610	12800	6900	9850	9692.91	1.27	0	-35	10136	9992	9896	9752	9656	9945	9705	22	2950	500	6890	10	1	4343920	420	201.25	1.34	12	0.15	48.00	7190.00	25200	20230816	-61.67	9610	20240229	0.52	14300	-32.45	20240111	9610	0.52	20240229	25200	-61.67	20230816	9610	0.52	20240229	1.94	N	247660	500	21 억		54964	N	N	0	N	00	N
9	20240229	091005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9820	-30	5	-0.30	14722910	1505	8.64	9890	9940	9710	12800	6900	9850	9782.66	1.27	0	-699	10136	9992	9896	9752	9656	9945	9705	22	2950	500	6890	10	1	4343920	427	204.58	1.37	12	0.03	48.00	7190.00	25200	20230816	-61.03	9710	20240229	1.13	14300	-31.33	20240111	9710	1.13	20240229	25200	-61.03	20230816	9710	1.13	20240229	1.94	N	247660	500	21 억		54964	N	N	0	N	00	N
10	20240228	160908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9850	-140	5	-1.40	171360210	17350	82.19	9930	10040	9800	12980	7000	9990	9876.67	1.28	0	-370	10323	10156	10013	9846	9703	10085	9775	22	2990	500	6990	10	1	4343920	428	205.21	1.37	12	0.40	48.00	7190.00	25200	20230816	-60.91	9800	20240228	0.51	14300	-31.12	20240111	9800	0.51	20240228	25200	-60.91	20230816	9800	0.51	20240228	1.90	N	247660	500	21 억		55485	N	N	0	N	00	N
11	20240228	150908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9810	-180	5	-1.80	158978390	16091	76.23	9930	10040	9800	12980	7000	9990	9879.96	1.28	0	-282	10323	10156	10013	9846	9703	10085	9775	22	2990	500	6990	10	1	4343920	426	204.38	1.36	12	0.37	48.00	7190.00	25200	20230816	-61.07	9800	20240228	0.10	14300	-31.40	20240111	9800	0.10	20240228	25200	-61.07	20230816	9800	0.10	20240228	1.90	N	247660	500	21 억		55485	N	N	0	N	00	N
12	20240228	141004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9830	-160	5	-1.60	143316990	14495	68.67	9930	10040	9800	12980	7000	9990	9887.34	1.28	0	-250	10323	10156	10013	9846	9703	10085	9775	22	2990	500	6990	10	1	4343920	427	204.79	1.37	12	0.33	48.00	7190.00	25200	20230816	-60.99	9800	20240228	0.31	14300	-31.26	20240111	9800	0.31	20240228	25200	-60.99	20230816	9800	0.31	20240228	1.90	N	247660	500	21 억		55485	N	N	0	N	00	N
13	20240228	131003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9850	-140	5	-1.40	129270760	13067	61.90	9930	10040	9800	12980	7000	9990	9892.92	1.28	0	-464	10323	10156	10013	9846	9703	10085	9775	22	2990	500	6990	10	1	4343920	428	205.21	1.37	12	0.30	48.00	7190.00	25200	20230816	-60.91	9800	20240228	0.51	14300	-31.12	20240111	9800	0.51	20240228	25200	-60.91	20230816	9800	0.51	20240228	1.90	N	247660	500	21 억		55485	N	N	0	N	00	N
14	20240228	121007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9870	-120	5	-1.20	95976390	9678	45.85	9930	10040	9840	12980	7000	9990	9916.97	1.28	0	-239	10323	10156	10013	9846	9703	10085	9775	22	2990	500	6990	10	1	4343920	429	205.62	1.37	12	0.22	48.00	7190.00	25200	20230816	-60.83	9840	20240228	0.30	14300	-30.98	20240111	9840	0.30	20240228	25200	-60.83	20230816	9840	0.30	20240228	1.90	N	247660	500	21 억		55485	N	N	0	N	00	N
15	20240228	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-60	5	-0.60	62560030	6296	29.83	9930	10040	9900	12980	7000	9990	9936.47	1.28	0	350	10323	10156	10013	9846	9703	10085	9775	22	2990	500	6990	10	1	4343920	431	206.88	1.38	12	0.14	48.00	7190.00	25200	20230816	-60.60	9870	20240223	0.61	14300	-30.56	20240111	9870	0.61	20240223	25200	-60.60	20230816	9870	0.61	20240223	1.90	N	247660	500	21 억		55485	N	N	0	N	00	N
16	20240228	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-30	5	-0.30	54861830	5522	26.16	9930	10040	9900	12980	7000	9990	9935.14	1.28	0	743	10323	10156	10013	9846	9703	10085	9775	22	2990	500	6990	10	1	4343920	433	207.50	1.39	12	0.13	48.00	7190.00	25200	20230816	-60.48	9870	20240223	0.91	14300	-30.35	20240111	9870	0.91	20240223	25200	-60.48	20230816	9870	0.91	20240223	1.90	N	247660	500	21 억		55485	N	N	0	N	00	N
17	20240228	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	10	2	0.10	23083030	2327	11.02	9930	10040	9900	12980	7000	9990	9919.65	1.28	0	1231	10323	10156	10013	9846	9703	10085	9775	22	2990	500	6990	10	1	4343920	434	208.33	1.39	12	0.05	48.00	7190.00	25200	20230816	-60.32	9870	20240223	1.32	14300	-30.07	20240111	9870	1.32	20240223	25200	-60.32	20230816	9870	1.32	20240223	1.90	N	247660	500	21 억		55485	N	N	0	N	00	N
18	20240227	161003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9990	-210	5	-2.06	209203100	20986	88.76	10160	10180	9870	13260	7140	10200	9968.70	1.42	0	-6231	10426	10312	10156	10042	9886	10370	10100	22	3060	500	7140	10	1	4343920	434	208.12	1.39	12	0.48	48.00	7190.00	25200	20230816	-60.36	9870	20240227	1.22	14300	-30.14	20240111	9870	1.22	20240227	25200	-60.36	20230816	9870	1.22	20240227	1.88	N	247660	500	21 억		61865	N	N	0	N	00	N
19	20240227	151003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9920	-280	5	-2.75	202397910	20302	85.87	10160	10180	9870	13260	7140	10200	9969.36	1.42	0	-5970	10426	10312	10156	10042	9886	10370	10100	22	3060	500	7140	10	1	4343920	431	206.67	1.38	12	0.47	48.00	7190.00	25200	20230816	-60.63	9870	20240227	0.51	14300	-30.63	20240111	9870	0.51	20240227	25200	-60.63	20230816	9870	0.51	20240227	1.88	N	247660	500	21 억		61865	N	N	0	N	00	N
20	20240227	141000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9980	-220	5	-2.16	157649150	15784	66.76	10160	10180	9870	13260	7140	10200	9987.91	1.42	0	-5482	10426	10312	10156	10042	9886	10370	10100	22	3060	500	7140	10	1	4343920	434	207.92	1.39	12	0.36	48.00	7190.00	25200	20230816	-60.40	9870	20240227	1.11	14300	-30.21	20240111	9870	1.11	20240227	25200	-60.40	20230816	9870	1.11	20240227	1.88	N	247660	500	21 억		61865	N	N	0	N	00	N
21	20240227	130922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9990	-210	5	-2.06	152855020	15304	64.73	10160	10180	9870	13260	7140	10200	9987.91	1.42	0	-5185	10426	10312	10156	10042	9886	10370	10100	22	3060	500	7140	10	1	4343920	434	208.12	1.39	12	0.35	48.00	7190.00	25200	20230816	-60.36	9870	20240227	1.22	14300	-30.14	20240111	9870	1.22	20240227	25200	-60.36	20230816	9870	1.22	20240227	1.88	N	247660	500	21 억		61865	N	N	0	N	00	N
22	20240227	121005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9950	-250	5	-2.45	146566150	14674	62.06	10160	10180	9870	13260	7140	10200	9988.15	1.42	0	-5073	10426	10312	10156	10042	9886	10370	10100	22	3060	500	7140	10	1	4343920	432	207.29	1.38	12	0.34	48.00	7190.00	25200	20230816	-60.52	9870	20240227	0.81	14300	-30.42	20240111	9870	0.81	20240227	25200	-60.52	20230816	9870	0.81	20240227	1.88	N	247660	500	21 억		61865	N	N	0	N	00	N
23	20240227	111004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9990	-210	5	-2.06	122881580	12297	52.01	10160	10180	9870	13260	7140	10200	9992.81	1.42	0	-4211	10426	10312	10156	10042	9886	10370	10100	22	3060	500	7140	10	1	4343920	434	208.12	1.39	12	0.28	48.00	7190.00	25200	20230816	-60.36	9870	20240227	1.22	14300	-30.14	20240111	9870	1.22	20240227	25200	-60.36	20230816	9870	1.22	20240227	1.88	N	247660	500	21 억		61865	N	N	0	N	00	N
24	20240227	100959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9970	-230	5	-2.25	109116830	10918	46.18	10160	10180	9870	13260	7140	10200	9994.21	1.42	0	-4260	10426	10312	10156	10042	9886	10370	10100	22	3060	500	7140	10	1	4343920	433	207.71	1.39	12	0.25	48.00	7190.00	25200	20230816	-60.44	9870	20240227	1.01	14300	-30.28	20240111	9870	1.01	20240227	25200	-60.44	20230816	9870	1.01	20240227	1.88	N	247660	500	21 억		61865	N	N	0	N	00	N
25	20240227	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-110	5	-1.08	8637860	852	3.60	10160	10170	10040	13260	7140	10200	10138.33	1.42	0	-431	10426	10312	10156	10042	9886	10370	10100	22	3060	500	7140	10	1	4343920	438	210.21	1.40	12	0.02	48.00	7190.00	25200	20230816	-59.96	9870	20240223	2.23	14300	-29.44	20240111	9870	2.23	20240223	25200	-59.96	20230816	9870	2.23	20240223	1.88	N	247660	500	21 억		61865	N	N	0	N	00	N
26	20240226	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	200	2	2.00	237396010	23429	22.14	10000	10270	10000	13000	7000	10000	10132.19	1.45	0	-823	10873	10436	10153	9716	9433	10295	9575	22	3000	500	7000	10	1	4343920	443	212.50	1.42	12	0.54	48.00	7190.00	25200	20230816	-59.52	9870	20240223	3.34	14300	-28.67	20240111	9870	3.34	20240223	25200	-59.52	20230816	9870	3.34	20240223	1.96	N	247660	500	21 억		62775	N	N	0	N	00	N
27	20240226	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	150	2	1.50	227507860	22459	21.23	10000	10270	10000	13000	7000	10000	10129.93	1.45	0	-511	10873	10436	10153	9716	9433	10295	9575	22	3000	500	7000	10	1	4343920	441	211.46	1.41	12	0.52	48.00	7190.00	25200	20230816	-59.72	9870	20240223	2.84	14300	-29.02	20240111	9870	2.84	20240223	25200	-59.72	20230816	9870	2.84	20240223	1.96	N	247660	500	21 억		62775	N	N	0	N	00	N
28	20240226	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	130	2	1.30	209201460	20642	19.51	10000	10270	10000	13000	7000	10000	10134.76	1.45	0	469	10873	10436	10153	9716	9433	10295	9575	22	3000	500	7000	10	1	4343920	440	211.04	1.41	12	0.48	48.00	7190.00	25200	20230816	-59.80	9870	20240223	2.63	14300	-29.16	20240111	9870	2.63	20240223	25200	-59.80	20230816	9870	2.63	20240223	1.96	N	247660	500	21 억		62775	N	N	0	N	00	N
29	20240226	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	210	2	2.10	172759230	17058	16.12	10000	10270	10000	13000	7000	10000	10127.77	1.45	0	1603	10873	10436	10153	9716	9433	10295	9575	22	3000	500	7000	10	1	4343920	444	212.71	1.42	12	0.39	48.00	7190.00	25200	20230816	-59.48	9870	20240223	3.44	14300	-28.60	20240111	9870	3.44	20240223	25200	-59.48	20230816	9870	3.44	20240223	1.96	N	247660	500	21 억		62775	N	N	0	N	00	N
30	20240226	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	120	2	1.20	138065930	13647	12.90	10000	10270	10000	13000	7000	10000	10116.96	1.45	0	1472	10873	10436	10153	9716	9433	10295	9575	22	3000	500	7000	10	1	4343920	440	210.83	1.41	12	0.31	48.00	7190.00	25200	20230816	-59.84	9870	20240223	2.53	14300	-29.23	20240111	9870	2.53	20240223	25200	-59.84	20230816	9870	2.53	20240223	1.96	N	247660	500	21 억		62775	N	N	0	N	00	N
31	20240226	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	110	2	1.10	123629010	12220	11.55	10000	10270	10000	13000	7000	10000	10116.96	1.45	0	993	10873	10436	10153	9716	9433	10295	9575	22	3000	500	7000	10	1	4343920	439	210.62	1.41	12	0.28	48.00	7190.00	25200	20230816	-59.88	9870	20240223	2.43	14300	-29.30	20240111	9870	2.43	20240223	25200	-59.88	20230816	9870	2.43	20240223	1.96	N	247660	500	21 억		62775	N	N	0	N	00	N
32	20240226	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	40	2	0.40	96439570	9525	9.00	10000	10270	10000	13000	7000	10000	10124.92	1.45	0	746	10873	10436	10153	9716	9433	10295	9575	22	3000	500	7000	10	1	4343920	436	209.17	1.40	12	0.22	48.00	7190.00	25200	20230816	-60.16	9870	20240223	1.72	14300	-29.79	20240111	9870	1.72	20240223	25200	-60.16	20230816	9870	1.72	20240223	1.96	N	247660	500	21 억		62775	N	N	0	N	00	N
33	20240226	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	140	2	1.40	31050170	3064	2.90	10000	10190	10000	13000	7000	10000	10133.95	1.45	0	564	10873	10436	10153	9716	9433	10295	9575	22	3000	500	7000	10	1	4343920	440	211.25	1.41	12	0.07	48.00	7190.00	25200	20230816	-59.76	9870	20240223	2.74	14300	-29.09	20240111	9870	2.74	20240223	25200	-59.76	20230816	9870	2.74	20240223	1.96	N	247660	500	21 억		62775	N	N	0	N	00	N
34	20240223	160946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10000	-600	5	-5.66	1061494120	105749	528.64	10570	10590	9870	13780	7420	10600	10037.93	0.93	0	21618	11120	10860	10730	10470	10340	10795	10405	22	3180	500	7420	10	1	4343920	434	208.33	1.39	12	2.43	48.00	7190.00	25200	20230816	-60.32	9870	20240223	1.32	14300	-30.07	20240111	9870	1.32	20240223	25200	-60.32	20230816	9870	1.32	20240223	1.93	N	247660	500	21 억		40418	N	N	0	N	00	N
35	20240223	150939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10110	-490	5	-4.62	959324570	95532	477.56	10570	10590	9870	13780	7420	10600	10041.87	0.93	0	21123	11120	10860	10730	10470	10340	10795	10405	22	3180	500	7420	10	1	4343920	439	210.62	1.41	12	2.20	48.00	7190.00	25200	20230816	-59.88	9870	20240223	2.43	14300	-29.30	20240111	9870	2.43	20240223	25200	-59.88	20230816	9870	2.43	20240223	1.93	N	247660	500	21 억		40418	N	N	0	N	00	N
36	20240223	140941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10050	-550	5	-5.19	879150060	87547	437.65	10570	10590	9870	13780	7420	10600	10041.98	0.93	0	20478	11120	10860	10730	10470	10340	10795	10405	22	3180	500	7420	10	1	4343920	437	209.38	1.40	12	2.02	48.00	7190.00	25200	20230816	-60.12	9870	20240223	1.82	14300	-29.72	20240111	9870	1.82	20240223	25200	-60.12	20230816	9870	1.82	20240223	1.93	N	247660	500	21 억		40418	N	N	0	N	00	N
37	20240223	130938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10080	-520	5	-4.91	798853940	79536	397.60	10570	10590	9870	13780	7420	10600	10043.87	0.93	0	19900	11120	10860	10730	10470	10340	10795	10405	22	3180	500	7420	10	1	4343920	438	210.00	1.40	12	1.83	48.00	7190.00	25200	20230816	-60.00	9870	20240223	2.13	14300	-29.51	20240111	9870	2.13	20240223	25200	-60.00	20230816	9870	2.13	20240223	1.93	N	247660	500	21 억		40418	N	N	0	N	00	N
38	20240223	120942	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10010	-590	5	-5.57	734326930	73117	365.51	10570	10590	9870	13780	7420	10600	10043.12	0.93	0	18550	11120	10860	10730	10470	10340	10795	10405	22	3180	500	7420	10	1	4343920	435	208.54	1.39	12	1.68	48.00	7190.00	25200	20230816	-60.28	9870	20240223	1.42	14300	-30.00	20240111	9870	1.42	20240223	25200	-60.28	20230816	9870	1.42	20240223	1.93	N	247660	500	21 억		40418	N	N	0	N	00	N
39	20240223	110930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10100	-500	5	-4.72	638481890	63532	317.60	10570	10590	9870	13780	7420	10600	10049.70	0.93	0	14881	11120	10860	10730	10470	10340	10795	10405	22	3180	500	7420	10	1	4343920	439	210.42	1.40	12	1.46	48.00	7190.00	25200	20230816	-59.92	9870	20240223	2.33	14300	-29.37	20240111	9870	2.33	20240223	25200	-59.92	20230816	9870	2.33	20240223	1.93	N	247660	500	21 억		40418	N	N	0	N	00	N
40	20240223	100936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10010	-590	5	-5.57	539930660	53722	268.56	10570	10590	9870	13780	7420	10600	10050.38	0.93	0	12740	11120	10860	10730	10470	10340	10795	10405	22	3180	500	7420	10	1	4343920	435	208.54	1.39	12	1.24	48.00	7190.00	25200	20230816	-60.28	9870	20240223	1.42	14300	-30.00	20240111	9870	1.42	20240223	25200	-60.28	20230816	9870	1.42	20240223	1.93	N	247660	500	21 억		40418	N	N	0	N	00	N
41	20240223	090938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10400	-200	5	-1.89	17183050	1641	8.20	10570	10590	10350	13780	7420	10600	10470.45	0.93	0	-567	11120	10860	10730	10470	10340	10795	10405	22	3180	500	7420	10	1	4343920	452	216.67	1.45	12	0.04	48.00	7190.00	25200	20230816	-58.73	10350	20240223	0.48	14300	-27.27	20240111	10350	0.48	20240223	25200	-58.73	20230816	10350	0.48	20240223	1.93	N	247660	500	21 억		40418	N	N	0	N	00	N
42	20240222	160925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10600	-230	5	-2.12	214022100	19873	96.31	10840	10990	10600	14070	7590	10830	10769.51	0.98	0	-2226	11130	10980	10870	10720	10610	10925	10665	22	3240	500	7580	10	1	4343920	460	220.83	1.47	12	0.46	48.00	7190.00	25200	20230816	-57.94	10600	20240222	0.00	14300	-25.87	20240111	10600	0.00	20240222	25200	-57.94	20230816	10600	0.00	20240222	1.88	N	247660	500	21 억		42644	N	N	0	N	00	N
43	20240222	150935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10610	-220	5	-2.03	196421250	18216	88.28	10840	10990	10600	14070	7590	10830	10782.90	0.98	0	-1879	11130	10980	10870	10720	10610	10925	10665	22	3240	500	7580	10	1	4343920	461	221.04	1.48	12	0.42	48.00	7190.00	25200	20230816	-57.90	10600	20240222	0.09	14300	-25.80	20240111	10600	0.09	20240222	25200	-57.90	20230816	10600	0.09	20240222	1.88	N	247660	500	21 억		42644	N	N	0	N	00	N
44	20240222	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-50	5	-0.46	112695240	10389	50.35	10840	10990	10770	14070	7590	10830	10847.55	0.98	0	-363	11130	10980	10870	10720	10610	10925	10665	22	3240	500	7580	10	1	4343920	468	224.58	1.50	12	0.24	48.00	7190.00	25200	20230816	-57.22	10600	20240207	1.70	14300	-24.62	20240111	10600	1.70	20240207	25200	-57.22	20230816	10600	1.70	20240207	1.88	N	247660	500	21 억		42644	N	N	0	N	00	N
45	20240222	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	-30	5	-0.28	104567460	9636	46.70	10840	10990	10780	14070	7590	10830	10851.75	0.98	0	-3	11130	10980	10870	10720	10610	10925	10665	22	3240	500	7580	10	1	4343920	469	225.00	1.50	12	0.22	48.00	7190.00	25200	20230816	-57.14	10600	20240207	1.89	14300	-24.48	20240111	10600	1.89	20240207	25200	-57.14	20230816	10600	1.89	20240207	1.88	N	247660	500	21 억		42644	N	N	0	N	00	N
46	20240222	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-50	5	-0.46	91807370	8453	40.96	10840	10990	10780	14070	7590	10830	10860.92	0.98	0	591	11130	10980	10870	10720	10610	10925	10665	22	3240	500	7580	10	1	4343920	468	224.58	1.50	12	0.19	48.00	7190.00	25200	20230816	-57.22	10600	20240207	1.70	14300	-24.62	20240111	10600	1.70	20240207	25200	-57.22	20230816	10600	1.70	20240207	1.88	N	247660	500	21 억		42644	N	N	0	N	00	N
47	20240222	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	50	2	0.46	82993610	7637	37.01	10840	10990	10800	14070	7590	10830	10867.31	0.98	0	712	11130	10980	10870	10720	10610	10925	10665	22	3240	500	7580	10	1	4343920	473	226.67	1.51	12	0.18	48.00	7190.00	25200	20230816	-56.83	10600	20240207	2.64	14300	-23.92	20240111	10600	2.64	20240207	25200	-56.83	20230816	10600	2.64	20240207	1.88	N	247660	500	21 억		42644	N	N	0	N	00	N
48	20240222	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	10	2	0.09	50367140	4625	22.41	10840	10990	10830	14070	7590	10830	10890.19	0.98	0	577	11130	10980	10870	10720	10610	10925	10665	22	3240	500	7580	10	1	4343920	471	225.83	1.51	12	0.11	48.00	7190.00	25200	20230816	-56.98	10600	20240207	2.26	14300	-24.20	20240111	10600	2.26	20240207	25200	-56.98	20230816	10600	2.26	20240207	1.88	N	247660	500	21 억		42644	N	N	0	N	00	N
49	20240222	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	150	2	1.39	10979950	1007	4.88	10840	10980	10830	14070	7590	10830	10903.62	0.98	0	-91	11130	10980	10870	10720	10610	10925	10665	22	3240	500	7580	10	1	4343920	477	228.75	1.53	12	0.02	48.00	7190.00	25200	20230816	-56.43	10600	20240207	3.58	14300	-23.22	20240111	10600	3.58	20240207	25200	-56.43	20230816	10600	3.58	20240207	1.88	N	247660	500	21 억		42644	N	N	0	N	00	N
50	20240221	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	-60	5	-0.55	223539440	20628	108.02	10890	11020	10760	14150	7630	10890	10836.65	0.99	0	-458	11143	11016	10903	10776	10663	11080	10840	22	3260	500	7620	10	1	4343920	470	225.62	1.51	12	0.47	48.00	7190.00	25200	20230816	-57.02	10600	20240207	2.17	14300	-24.27	20240111	10600	2.17	20240207	25200	-57.02	20230816	10600	2.17	20240207	1.85	N	247660	500	21 억		43102	N	N	0	N	00	N
51	20240221	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	-120	5	-1.10	220252950	20324	106.43	10890	11020	10760	14150	7630	10890	10837.03	0.99	0	-476	11143	11016	10903	10776	10663	11080	10840	22	3260	500	7620	10	1	4343920	468	224.38	1.50	12	0.47	48.00	7190.00	25200	20230816	-57.26	10600	20240207	1.60	14300	-24.69	20240111	10600	1.60	20240207	25200	-57.26	20230816	10600	1.60	20240207	1.85	N	247660	500	21 억		43102	N	N	0	N	00	N
52	20240221	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-20	5	-0.18	182234670	16810	88.03	10890	11020	10790	14150	7630	10890	10840.79	0.99	0	-261	11143	11016	10903	10776	10663	11080	10840	22	3260	500	7620	10	1	4343920	472	226.46	1.51	12	0.39	48.00	7190.00	25200	20230816	-56.87	10600	20240207	2.55	14300	-23.99	20240111	10600	2.55	20240207	25200	-56.87	20230816	10600	2.55	20240207	1.85	N	247660	500	21 억		43102	N	N	0	N	00	N
53	20240221	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	-70	5	-0.64	168369980	15529	81.32	10890	11020	10790	14150	7630	10890	10842.23	0.99	0	-224	11143	11016	10903	10776	10663	11080	10840	22	3260	500	7620	10	1	4343920	470	225.42	1.50	12	0.36	48.00	7190.00	25200	20230816	-57.06	10600	20240207	2.08	14300	-24.34	20240111	10600	2.08	20240207	25200	-57.06	20230816	10600	2.08	20240207	1.85	N	247660	500	21 억		43102	N	N	0	N	00	N
54	20240221	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	-80	5	-0.73	139666800	12873	67.41	10890	11020	10790	14150	7630	10890	10849.53	0.99	0	346	11143	11016	10903	10776	10663	11080	10840	22	3260	500	7620	10	1	4343920	470	225.21	1.50	12	0.30	48.00	7190.00	25200	20230816	-57.10	10600	20240207	1.98	14300	-24.41	20240111	10600	1.98	20240207	25200	-57.10	20230816	10600	1.98	20240207	1.85	N	247660	500	21 억		43102	N	N	0	N	00	N
55	20240221	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-10	5	-0.09	119031040	10966	57.43	10890	11020	10810	14150	7630	10890	10854.49	0.99	0	552	11143	11016	10903	10776	10663	11080	10840	22	3260	500	7620	10	1	4343920	473	226.67	1.51	12	0.25	48.00	7190.00	25200	20230816	-56.83	10600	20240207	2.64	14300	-23.92	20240111	10600	2.64	20240207	25200	-56.83	20230816	10600	2.64	20240207	1.85	N	247660	500	21 억		43102	N	N	0	N	00	N
56	20240221	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	-70	5	-0.64	66989480	6162	32.27	10890	11020	10820	14150	7630	10890	10871.33	0.99	0	79	11143	11016	10903	10776	10663	11080	10840	22	3260	500	7620	10	1	4343920	470	225.42	1.50	12	0.14	48.00	7190.00	25200	20230816	-57.06	10600	20240207	2.08	14300	-24.34	20240111	10600	2.08	20240207	25200	-57.06	20230816	10600	2.08	20240207	1.85	N	247660	500	21 억		43102	N	N	0	N	00	N
57	20240221	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	10	2	0.09	11109400	1021	5.35	10890	10970	10840	14150	7630	10890	10880.72	0.99	0	46	11143	11016	10903	10776	10663	11080	10840	22	3260	500	7620	10	1	4343920	473	227.08	1.52	12	0.02	48.00	7190.00	25200	20230816	-56.75	10600	20240207	2.83	14300	-23.78	20240111	10600	2.83	20240207	25200	-56.75	20230816	10600	2.83	20240207	1.85	N	247660	500	21 억		43102	N	N	0	N	00	N
58	20240220	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	-40	5	-0.37	202219840	18592	83.51	10850	11030	10790	14200	7660	10930	10876.71	1.03	0	-1213	11310	11120	10960	10770	10610	11040	10690	22	3270	500	7650	10	1	4343920	473	226.88	1.51	12	0.43	48.00	7190.00	25200	20230816	-56.79	10600	20240207	2.74	14300	-23.85	20240111	10600	2.74	20240207	25200	-56.79	20230816	10600	2.74	20240207	1.83	N	247660	500	21 억		44851	N	N	0	N	00	N
59	20240220	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-70	5	-0.64	199826700	18372	82.53	10850	11030	10790	14200	7660	10930	10876.70	1.03	0	-1376	11310	11120	10960	10770	10610	11040	10690	22	3270	500	7650	10	1	4343920	472	226.25	1.51	12	0.42	48.00	7190.00	25200	20230816	-56.90	10600	20240207	2.45	14300	-24.06	20240111	10600	2.45	20240207	25200	-56.90	20230816	10600	2.45	20240207	1.83	N	247660	500	21 억		44851	N	N	0	N	00	N
60	20240220	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-50	5	-0.46	187188280	17210	77.31	10850	11030	10790	14200	7660	10930	10876.72	1.03	0	-1873	11310	11120	10960	10770	10610	11040	10690	22	3270	500	7650	10	1	4343920	473	226.67	1.51	12	0.40	48.00	7190.00	25200	20230816	-56.83	10600	20240207	2.64	14300	-23.92	20240111	10600	2.64	20240207	25200	-56.83	20230816	10600	2.64	20240207	1.83	N	247660	500	21 억		44851	N	N	0	N	00	N
61	20240220	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	-110	5	-1.01	173031780	15910	71.47	10850	11030	10790	14200	7660	10930	10875.66	1.03	0	-2437	11310	11120	10960	10770	10610	11040	10690	22	3270	500	7650	10	1	4343920	470	225.42	1.50	12	0.37	48.00	7190.00	25200	20230816	-57.06	10600	20240207	2.08	14300	-24.34	20240111	10600	2.08	20240207	25200	-57.06	20230816	10600	2.08	20240207	1.83	N	247660	500	21 억		44851	N	N	0	N	00	N
62	20240220	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	0	3	0.00	145448280	13369	60.05	10850	11030	10790	14200	7660	10930	10879.52	1.03	0	-2493	11310	11120	10960	10770	10610	11040	10690	22	3270	500	7650	10	1	4343920	475	227.71	1.52	12	0.31	48.00	7190.00	25200	20230816	-56.63	10600	20240207	3.11	14300	-23.57	20240111	10600	3.11	20240207	25200	-56.63	20230816	10600	3.11	20240207	1.83	N	247660	500	21 억		44851	N	N	0	N	00	N
63	20240220	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	-130	5	-1.19	86430570	7947	35.70	10850	11030	10790	14200	7660	10930	10875.87	1.03	0	-1892	11310	11120	10960	10770	10610	11040	10690	22	3270	500	7650	10	1	4343920	469	225.00	1.50	12	0.18	48.00	7190.00	25200	20230816	-57.14	10600	20240207	1.89	14300	-24.48	20240111	10600	1.89	20240207	25200	-57.14	20230816	10600	1.89	20240207	1.83	N	247660	500	21 억		44851	N	N	0	N	00	N
64	20240220	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-70	5	-0.64	64405270	5911	26.55	10850	11030	10790	14200	7660	10930	10895.83	1.03	0	-1836	11310	11120	10960	10770	10610	11040	10690	22	3270	500	7650	10	1	4343920	472	226.25	1.51	12	0.14	48.00	7190.00	25200	20230816	-56.90	10600	20240207	2.45	14300	-24.06	20240111	10600	2.45	20240207	25200	-56.90	20230816	10600	2.45	20240207	1.83	N	247660	500	21 억		44851	N	N	0	N	00	N
65	20240220	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	0	3	0.00	8063590	738	3.32	10850	11000	10850	14200	7660	10930	10926.27	1.03	0	285	11310	11120	10960	10770	10610	11040	10690	22	3270	500	7650	10	1	4343920	475	227.71	1.52	12	0.02	48.00	7190.00	25200	20230816	-56.63	10600	20240207	3.11	14300	-23.57	20240111	10600	3.11	20240207	25200	-56.63	20230816	10600	3.11	20240207	1.83	N	247660	500	21 억		44851	N	N	0	N	00	N
66	20240219	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	-10	5	-0.09	242371520	22141	42.84	10940	11150	10800	14220	7660	10940	10946.73	0.97	0	2670	11680	11310	11030	10660	10380	11170	10520	22	3280	500	7650	10	1	4343920	475	227.71	1.52	12	0.51	48.00	7190.00	25200	20230816	-56.63	10600	20240207	3.11	14300	-23.57	20240111	10600	3.11	20240207	25200	-56.63	20230816	10600	3.11	20240207	1.85	N	247660	500	21 억		42181	N	N	0	N	00	N
67	20240219	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	-30	5	-0.27	238404830	21778	42.14	10940	11150	10800	14220	7660	10940	10947.05	0.97	0	2771	11680	11310	11030	10660	10380	11170	10520	22	3280	500	7650	10	1	4343920	474	227.29	1.52	12	0.50	48.00	7190.00	25200	20230816	-56.71	10600	20240207	2.92	14300	-23.71	20240111	10600	2.92	20240207	25200	-56.71	20230816	10600	2.92	20240207	1.85	N	247660	500	21 억		42181	N	N	0	N	00	N
68	20240219	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10960	20	2	0.18	232229710	21212	41.04	10940	11150	10800	14220	7660	10940	10948.03	0.97	0	2894	11680	11310	11030	10660	10380	11170	10520	22	3280	500	7650	10	1	4343920	476	228.33	1.52	12	0.49	48.00	7190.00	25200	20230816	-56.51	10600	20240207	3.40	14300	-23.36	20240111	10600	3.40	20240207	25200	-56.51	20230816	10600	3.40	20240207	1.85	N	247660	500	21 억		42181	N	N	0	N	00	N
69	20240219	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	-40	5	-0.37	198407010	18109	35.04	10940	11150	10800	14220	7660	10940	10956.27	0.97	0	2748	11680	11310	11030	10660	10380	11170	10520	22	3280	500	7650	10	1	4343920	473	227.08	1.52	12	0.42	48.00	7190.00	25200	20230816	-56.75	10600	20240207	2.83	14300	-23.78	20240111	10600	2.83	20240207	25200	-56.75	20230816	10600	2.83	20240207	1.85	N	247660	500	21 억		42181	N	N	0	N	00	N
70	20240219	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10960	20	2	0.18	163813080	14941	28.91	10940	11150	10800	14220	7660	10940	10964.00	0.97	0	2997	11680	11310	11030	10660	10380	11170	10520	22	3280	500	7650	10	1	4343920	476	228.33	1.52	12	0.34	48.00	7190.00	25200	20230816	-56.51	10600	20240207	3.40	14300	-23.36	20240111	10600	3.40	20240207	25200	-56.51	20230816	10600	3.40	20240207	1.85	N	247660	500	21 억		42181	N	N	0	N	00	N
71	20240219	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	40	2	0.37	136789040	12463	24.11	10940	11150	10800	14220	7660	10940	10975.61	0.97	0	3087	11680	11310	11030	10660	10380	11170	10520	22	3280	500	7650	10	1	4343920	477	228.75	1.53	12	0.29	48.00	7190.00	25200	20230816	-56.43	10600	20240207	3.58	14300	-23.22	20240111	10600	3.58	20240207	25200	-56.43	20230816	10600	3.58	20240207	1.85	N	247660	500	21 억		42181	N	N	0	N	00	N
72	20240219	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	60	2	0.55	111534240	10167	19.67	10940	11150	10800	14220	7660	10940	10970.22	0.97	0	2465	11680	11310	11030	10660	10380	11170	10520	22	3280	500	7650	10	1	4343920	478	229.17	1.53	12	0.23	48.00	7190.00	25200	20230816	-56.35	10600	20240207	3.77	14300	-23.08	20240111	10600	3.77	20240207	25200	-56.35	20230816	10600	3.77	20240207	1.85	N	247660	500	21 억		42181	N	N	0	N	00	N
73	20240219	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	-40	5	-0.37	17158850	1573	3.04	10940	11140	10800	14220	7660	10940	10908.36	0.97	0	-389	11680	11310	11030	10660	10380	11170	10520	22	3280	500	7650	10	1	4343920	473	227.08	1.52	12	0.04	48.00	7190.00	25200	20230816	-56.75	10600	20240207	2.83	14300	-23.78	20240111	10600	2.83	20240207	25200	-56.75	20230816	10600	2.83	20240207	1.85	N	247660	500	21 억		42181	N	N	0	N	00	N
74	20240216	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	-360	5	-3.19	566729270	51363	332.40	11310	11400	10750	14690	7910	11300	11034.04	0.79	0	7869	11733	11516	11213	10996	10693	11365	10845	22	3390	500	7910	10	1	4343920	475	227.92	1.52	12	1.18	48.00	7190.00	25200	20230816	-56.59	10600	20240207	3.21	14300	-23.50	20240111	10600	3.21	20240207	25200	-56.59	20230816	10600	3.21	20240207	1.84	N	247660	500	21 억		34309	N	N	0	N	00	N
75	20240216	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	-380	5	-3.36	536210660	48571	314.33	11310	11400	10750	14690	7910	11300	11039.73	0.79	0	9367	11733	11516	11213	10996	10693	11365	10845	22	3390	500	7910	10	1	4343920	474	227.50	1.52	12	1.12	48.00	7190.00	25200	20230816	-56.67	10600	20240207	3.02	14300	-23.64	20240111	10600	3.02	20240207	25200	-56.67	20230816	10600	3.02	20240207	1.84	N	247660	500	21 억		34309	N	N	0	N	00	N
76	20240216	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	-220	5	-1.95	297083970	26678	172.65	11310	11400	10950	14690	7910	11300	11135.92	0.79	0	5034	11733	11516	11213	10996	10693	11365	10845	22	3390	500	7910	10	1	4343920	481	230.83	1.54	12	0.61	48.00	7190.00	25200	20230816	-56.03	10600	20240207	4.53	14300	-22.52	20240111	10600	4.53	20240207	25200	-56.03	20230816	10600	4.53	20240207	1.84	N	247660	500	21 억		34309	N	N	0	N	00	N
77	20240216	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-100	5	-0.88	236957170	21278	137.70	11310	11400	10950	14690	7910	11300	11136.25	0.79	0	4414	11733	11516	11213	10996	10693	11365	10845	22	3390	500	7910	10	1	4343920	487	233.33	1.56	12	0.49	48.00	7190.00	25200	20230816	-55.56	10600	20240207	5.66	14300	-21.68	20240111	10600	5.66	20240207	25200	-55.56	20230816	10600	5.66	20240207	1.84	N	247660	500	21 억		34309	N	N	0	N	00	N
78	20240216	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-180	5	-1.59	167917590	15041	97.34	11310	11400	11000	14690	7910	11300	11163.99	0.79	0	3107	11733	11516	11213	10996	10693	11365	10845	22	3390	500	7910	10	1	4343920	483	231.67	1.55	12	0.35	48.00	7190.00	25200	20230816	-55.87	10600	20240207	4.91	14300	-22.24	20240111	10600	4.91	20240207	25200	-55.87	20230816	10600	4.91	20240207	1.84	N	247660	500	21 억		34309	N	N	0	N	00	N
79	20240216	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-100	5	-0.88	82272660	7317	47.35	11310	11400	11100	14690	7910	11300	11244.04	0.79	0	1109	11733	11516	11213	10996	10693	11365	10845	22	3390	500	7910	10	1	4343920	487	233.33	1.56	12	0.17	48.00	7190.00	25200	20230816	-55.56	10600	20240207	5.66	14300	-21.68	20240111	10600	5.66	20240207	25200	-55.56	20230816	10600	5.66	20240207	1.84	N	247660	500	21 억		34309	N	N	0	N	00	N
80	20240216	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-40	5	-0.35	50385650	4464	28.89	11310	11400	11250	14690	7910	11300	11287.11	0.79	0	302	11733	11516	11213	10996	10693	11365	10845	22	3390	500	7910	10	1	4343920	489	234.58	1.57	12	0.10	48.00	7190.00	25200	20230816	-55.32	10600	20240207	6.23	14300	-21.26	20240111	10600	6.23	20240207	25200	-55.32	20230816	10600	6.23	20240207	1.84	N	247660	500	21 억		34309	N	N	0	N	00	N
81	20240216	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	20	2	0.18	10234230	904	5.85	11310	11400	11300	14690	7910	11300	11321.05	0.79	0	313	11733	11516	11213	10996	10693	11365	10845	22	3390	500	7910	10	1	4343920	492	235.83	1.57	12	0.02	48.00	7190.00	25200	20230816	-55.08	10600	20240207	6.79	14300	-20.84	20240111	10600	6.79	20240207	25200	-55.08	20230816	10600	6.79	20240207	1.84	N	247660	500	21 억		34309	N	N	0	N	00	N
82	20240215	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	-120	5	-1.05	171943090	15331	92.43	11420	11430	10910	14840	8000	11420	11215.30	0.80	0	-437	12020	11720	11390	11090	10760	11870	11240	22	3420	500	7990	10	1	4343920	491	235.42	1.57	12	0.35	48.00	7190.00	25200	20230816	-55.16	10600	20240207	6.60	14300	-20.98	20240111	10600	6.60	20240207	25200	-55.16	20230816	10600	6.60	20240207	1.85	N	247660	500	21 억		34746	N	N	0	N	00	N
83	20240215	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	-120	5	-1.05	169639900	15127	91.20	11420	11430	10910	14840	8000	11420	11214.38	0.80	0	-416	12020	11720	11390	11090	10760	11870	11240	22	3420	500	7990	10	1	4343920	491	235.42	1.57	12	0.35	48.00	7190.00	25200	20230816	-55.16	10600	20240207	6.60	14300	-20.98	20240111	10600	6.60	20240207	25200	-55.16	20230816	10600	6.60	20240207	1.85	N	247660	500	21 억		34746	N	N	0	N	00	N
84	20240215	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-190	5	-1.66	144096350	12861	77.54	11420	11430	10910	14840	8000	11420	11204.13	0.80	0	80	12020	11720	11390	11090	10760	11870	11240	22	3420	500	7990	10	1	4343920	488	233.96	1.56	12	0.30	48.00	7190.00	25200	20230816	-55.44	10600	20240207	5.94	14300	-21.47	20240111	10600	5.94	20240207	25200	-55.44	20230816	10600	5.94	20240207	1.85	N	247660	500	21 억		34746	N	N	0	N	00	N
85	20240215	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-220	5	-1.93	122232980	10907	65.76	11420	11430	10910	14840	8000	11420	11206.84	0.80	0	245	12020	11720	11390	11090	10760	11870	11240	22	3420	500	7990	10	1	4343920	487	233.33	1.56	12	0.25	48.00	7190.00	25200	20230816	-55.56	10600	20240207	5.66	14300	-21.68	20240111	10600	5.66	20240207	25200	-55.56	20230816	10600	5.66	20240207	1.85	N	247660	500	21 억		34746	N	N	0	N	00	N
86	20240215	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-240	5	-2.10	111288720	9926	59.84	11420	11430	10910	14840	8000	11420	11211.84	0.80	0	173	12020	11720	11390	11090	10760	11870	11240	22	3420	500	7990	10	1	4343920	486	232.92	1.55	12	0.23	48.00	7190.00	25200	20230816	-55.63	10600	20240207	5.47	14300	-21.82	20240111	10600	5.47	20240207	25200	-55.63	20230816	10600	5.47	20240207	1.85	N	247660	500	21 억		34746	N	N	0	N	00	N
87	20240215	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-320	5	-2.80	82240000	7317	44.11	11420	11430	10910	14840	8000	11420	11239.58	0.80	0	259	12020	11720	11390	11090	10760	11870	11240	22	3420	500	7990	10	1	4343920	482	231.25	1.54	12	0.17	48.00	7190.00	25200	20230816	-55.95	10600	20240207	4.72	14300	-22.38	20240111	10600	4.72	20240207	25200	-55.95	20230816	10600	4.72	20240207	1.85	N	247660	500	21 억		34746	N	N	0	N	00	N
88	20240215	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-160	5	-1.40	43192900	3830	23.09	11420	11430	10910	14840	8000	11420	11277.52	0.80	0	186	12020	11720	11390	11090	10760	11870	11240	22	3420	500	7990	10	1	4343920	489	234.58	1.57	12	0.09	48.00	7190.00	25200	20230816	-55.32	10600	20240207	6.23	14300	-21.26	20240111	10600	6.23	20240207	25200	-55.32	20230816	10600	6.23	20240207	1.85	N	247660	500	21 억		34746	N	N	0	N	00	N
89	20240215	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-20	5	-0.18	4235890	378	2.28	11420	11430	10910	14840	8000	11420	11206.06	0.80	0	-16	12020	11720	11390	11090	10760	11870	11240	22	3420	500	7990	10	1	4343920	495	237.50	1.59	12	0.01	48.00	7190.00	25200	20230816	-54.76	10600	20240207	7.55	14300	-20.28	20240111	10600	7.55	20240207	25200	-54.76	20230816	10600	7.55	20240207	1.85	N	247660	500	21 억		34746	N	N	0	N	00	N
90	20240214	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	150	2	1.33	187008450	16505	128.87	11270	11690	11060	14650	7890	11270	11330.41	0.75	0	2255	11503	11386	11243	11126	10983	11400	11140	22	3380	500	7880	10	1	4343920	496	237.92	1.59	12	0.38	48.00	7190.00	25200	20230816	-54.68	10600	20240207	7.74	14300	-20.14	20240111	10600	7.74	20240207	25200	-54.68	20230816	10600	7.74	20240207	1.85	N	247660	500	21 억		32491	N	N	0	N	00	N
91	20240214	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	130	2	1.15	182322810	16094	125.67	11270	11690	11060	14650	7890	11270	11328.62	0.75	0	2236	11503	11386	11243	11126	10983	11400	11140	22	3380	500	7880	10	1	4343920	495	237.50	1.59	12	0.37	48.00	7190.00	25200	20230816	-54.76	10600	20240207	7.55	14300	-20.28	20240111	10600	7.55	20240207	25200	-54.76	20230816	10600	7.55	20240207	1.85	N	247660	500	21 억		32491	N	N	0	N	00	N
92	20240214	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	150	2	1.33	164862690	14565	113.73	11270	11690	11060	14650	7890	11270	11319.10	0.75	0	2642	11503	11386	11243	11126	10983	11400	11140	22	3380	500	7880	10	1	4343920	496	237.92	1.59	12	0.34	48.00	7190.00	25200	20230816	-54.68	10600	20240207	7.74	14300	-20.14	20240111	10600	7.74	20240207	25200	-54.68	20230816	10600	7.74	20240207	1.85	N	247660	500	21 억		32491	N	N	0	N	00	N
93	20240214	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	120	2	1.06	138100640	12214	95.37	11270	11690	11060	14650	7890	11270	11306.75	0.75	0	1865	11503	11386	11243	11126	10983	11400	11140	22	3380	500	7880	10	1	4343920	495	237.29	1.58	12	0.28	48.00	7190.00	25200	20230816	-54.80	10600	20240207	7.45	14300	-20.35	20240111	10600	7.45	20240207	25200	-54.80	20230816	10600	7.45	20240207	1.85	N	247660	500	21 억		32491	N	N	0	N	00	N
94	20240214	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11170	-100	5	-0.89	64531650	5749	44.89	11270	11320	11060	14650	7890	11270	11224.85	0.75	0	726	11503	11386	11243	11126	10983	11400	11140	22	3380	500	7880	10	1	4343920	485	232.71	1.55	12	0.13	48.00	7190.00	25200	20230816	-55.67	10600	20240207	5.38	14300	-21.89	20240111	10600	5.38	20240207	25200	-55.67	20230816	10600	5.38	20240207	1.85	N	247660	500	21 억		32491	N	N	0	N	00	N
95	20240214	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	30	2	0.27	52948230	4715	36.82	11270	11320	11060	14650	7890	11270	11229.74	0.75	0	532	11503	11386	11243	11126	10983	11400	11140	22	3380	500	7880	10	1	4343920	491	235.42	1.57	12	0.11	48.00	7190.00	25200	20230816	-55.16	10600	20240207	6.60	14300	-20.98	20240111	10600	6.60	20240207	25200	-55.16	20230816	10600	6.60	20240207	1.85	N	247660	500	21 억		32491	N	N	0	N	00	N
96	20240214	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	20	2	0.18	11926350	1066	8.32	11270	11290	11060	14650	7890	11270	11187.95	0.75	0	142	11503	11386	11243	11126	10983	11400	11140	22	3380	500	7880	10	1	4343920	490	235.21	1.57	12	0.02	48.00	7190.00	25200	20230816	-55.20	10600	20240207	6.51	14300	-21.05	20240111	10600	6.51	20240207	25200	-55.20	20230816	10600	6.51	20240207	1.85	N	247660	500	21 억		32491	N	N	0	N	00	N
97	20240213	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	0	3	0.00	141394670	12606	86.53	11270	11360	11100	14650	7890	11270	11216.45	0.76	0	-44	11563	11416	11273	11126	10983	11490	11200	22	3380	500	7880	10	1	4343920	490	234.79	1.57	12	0.29	48.00	7190.00	25200	20230816	-55.28	10600	20240207	6.32	14300	-21.19	20240111	10600	6.32	20240207	25200	-55.28	20230816	10600	6.32	20240207	1.91	N	247660	500	21 억		32992	N	N	0	N	00	N
98	20240213	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-20	5	-0.18	136845730	12202	83.75	11270	11360	11100	14650	7890	11270	11215.02	0.76	0	-46	11563	11416	11273	11126	10983	11490	11200	22	3380	500	7880	10	1	4343920	489	234.38	1.56	12	0.28	48.00	7190.00	25200	20230816	-55.36	10600	20240207	6.13	14300	-21.33	20240111	10600	6.13	20240207	25200	-55.36	20230816	10600	6.13	20240207	1.91	N	247660	500	21 억		32992	N	N	0	N	00	N
99	20240213	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-30	5	-0.27	119283030	10637	73.01	11270	11360	11100	14650	7890	11270	11213.97	0.76	0	-467	11563	11416	11273	11126	10983	11490	11200	22	3380	500	7880	10	1	4343920	488	234.17	1.56	12	0.24	48.00	7190.00	25200	20230816	-55.40	10600	20240207	6.04	14300	-21.40	20240111	10600	6.04	20240207	25200	-55.40	20230816	10600	6.04	20240207	1.91	N	247660	500	21 억		32992	N	N	0	N	00	N
100	20240213	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	-60	5	-0.53	113693300	10139	69.59	11270	11360	11100	14650	7890	11270	11213.46	0.76	0	-428	11563	11416	11273	11126	10983	11490	11200	22	3380	500	7880	10	1	4343920	487	233.54	1.56	12	0.23	48.00	7190.00	25200	20230816	-55.52	10600	20240207	5.75	14300	-21.61	20240111	10600	5.75	20240207	25200	-55.52	20230816	10600	5.75	20240207	1.91	N	247660	500	21 억		32992	N	N	0	N	00	N
101	20240213	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11110	-160	5	-1.42	84553550	7539	51.75	11270	11360	11100	14650	7890	11270	11215.49	0.76	0	-379	11563	11416	11273	11126	10983	11490	11200	22	3380	500	7880	10	1	4343920	483	231.46	1.55	12	0.17	48.00	7190.00	25200	20230816	-55.91	10600	20240207	4.81	14300	-22.31	20240111	10600	4.81	20240207	25200	-55.91	20230816	10600	4.81	20240207	1.91	N	247660	500	21 억		32992	N	N	0	N	00	N
102	20240213	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11110	-160	5	-1.42	68556230	6100	41.87	11270	11360	11110	14650	7890	11270	11238.73	0.76	0	-601	11563	11416	11273	11126	10983	11490	11200	22	3380	500	7880	10	1	4343920	483	231.46	1.55	12	0.14	48.00	7190.00	25200	20230816	-55.91	10600	20240207	4.81	14300	-22.31	20240111	10600	4.81	20240207	25200	-55.91	20230816	10600	4.81	20240207	1.91	N	247660	500	21 억		32992	N	N	0	N	00	N
103	20240213	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-70	5	-0.62	47285200	4195	28.79	11270	11360	11180	14650	7890	11270	11271.80	0.76	0	-439	11563	11416	11273	11126	10983	11490	11200	22	3380	500	7880	10	1	4343920	487	233.33	1.56	12	0.10	48.00	7190.00	25200	20230816	-55.56	10600	20240207	5.66	14300	-21.68	20240111	10600	5.66	20240207	25200	-55.56	20230816	10600	5.66	20240207	1.91	N	247660	500	21 억		32992	N	N	0	N	00	N