KissMeData/402490/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	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26950	650	2	2.47	17406276050	651028	58.19	26000	27600	25900	34150	18450	26300	26735.86	0.19	0	18241	28700	27500	26800	25600	24900	27150	25250	41	7850	500	18410	50	1	8183944	2206	49.27	8.14	12	7.95	547.00	3310.00	65300	20231127	-58.73	22650	20240201	18.98	35600	-24.30	20240222	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	0.61	N	402490	500	40 억		15230	N	N	767	N	00	N
3	20240229	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	950	2	3.61	16459505250	616122	55.07	26000	27600	25900	34150	18450	26300	26714.88	0.19	0	22448	28700	27500	26800	25600	24900	27150	25250	41	7850	500	18410	50	1	8183944	2230	49.82	8.23	12	7.53	547.00	3310.00	65300	20231127	-58.27	22650	20240201	20.31	35600	-23.46	20240222	22650	20.31	20240201	65300	-58.27	20231127	22650	20.31	20240201	0.61	N	402490	500	40 억		15230	N	N	7	N	00	N
4	20240229	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	200	2	0.76	7925849400	302486	27.03	26000	26750	25900	34150	18450	26300	26202.27	0.19	0	2814	28700	27500	26800	25600	24900	27150	25250	41	7850	500	18410	50	1	8183944	2169	48.45	8.01	12	3.70	547.00	3310.00	65300	20231127	-59.42	22650	20240201	17.00	35600	-25.56	20240222	22650	17.00	20240201	65300	-59.42	20231127	22650	17.00	20240201	0.61	N	402490	500	40 억		15230	N	N	7	N	00	N
5	20240229	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26200	-100	5	-0.38	5827941700	222774	19.91	26000	26750	25900	34150	18450	26300	26160.60	0.19	0	10562	28700	27500	26800	25600	24900	27150	25250	41	7850	500	18410	50	1	8183944	2144	47.90	7.92	12	2.72	547.00	3310.00	65300	20231127	-59.88	22650	20240201	15.67	35600	-26.40	20240222	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	0.61	N	402490	500	40 억		15230	N	N	7	N	00	N
6	20240229	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	-250	5	-0.95	5185211000	198157	17.71	26000	26750	25900	34150	18450	26300	26166.99	0.19	0	10119	28700	27500	26800	25600	24900	27150	25250	41	7850	500	18410	50	1	8183944	2132	47.62	7.87	12	2.42	547.00	3310.00	65300	20231127	-60.11	22650	20240201	15.01	35600	-26.83	20240222	22650	15.01	20240201	65300	-60.11	20231127	22650	15.01	20240201	0.61	N	402490	500	40 억		15230	N	N	7	N	00	N
7	20240229	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	-150	5	-0.57	4771590800	182305	16.29	26000	26750	25900	34150	18450	26300	26173.46	0.19	0	10747	28700	27500	26800	25600	24900	27150	25250	41	7850	500	18410	50	1	8183944	2140	47.81	7.90	12	2.23	547.00	3310.00	65300	20231127	-59.95	22650	20240201	15.45	35600	-26.54	20240222	22650	15.45	20240201	65300	-59.95	20231127	22650	15.45	20240201	0.61	N	402490	500	40 억		15230	N	N	7	N	00	N
8	20240229	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26000	-300	5	-1.14	4207277300	160657	14.36	26000	26750	25900	34150	18450	26300	26187.74	0.19	0	12891	28700	27500	26800	25600	24900	27150	25250	41	7850	500	18410	50	1	8183944	2128	47.53	7.85	12	1.96	547.00	3310.00	65300	20231127	-60.18	22650	20240201	14.79	35600	-26.97	20240222	22650	14.79	20240201	65300	-60.18	20231127	22650	14.79	20240201	0.61	N	402490	500	40 억		15230	N	N	7	N	00	N
9	20240229	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26450	150	2	0.57	1718871500	65215	5.83	26000	26750	25900	34150	18450	26300	26357.26	0.19	0	624	28700	27500	26800	25600	24900	27150	25250	41	7850	500	18410	50	1	8183944	2165	48.35	7.99	12	0.80	547.00	3310.00	65300	20231127	-59.49	22650	20240201	16.78	35600	-25.70	20240222	22650	16.78	20240201	65300	-59.49	20231127	22650	16.78	20240201	0.61	N	402490	500	40 억		15230	N	N	7	N	00	N
10	20240228	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	-300	5	-1.13	29975187300	1106635	115.24	26650	28000	26100	34550	18650	26600	27087.16	0.35	0	-13961	27800	27200	26500	25900	25200	27500	26200	41	7950	500	18620	50	1	8183944	2152	48.08	7.95	12	13.52	547.00	3310.00	65300	20231127	-59.72	22650	20240201	16.11	35600	-26.12	20240222	22650	16.11	20240201	65300	-59.72	20231127	22650	16.11	20240201	0.46	N	402490	500	40 억		28932	N	N	7	N	00	N
11	20240228	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	-300	5	-1.13	29357997500	1083151	112.80	26650	28000	26100	34550	18650	26600	27104.37	0.35	0	-15657	27800	27200	26500	25900	25200	27500	26200	41	7950	500	18620	50	1	8183944	2152	48.08	7.95	12	13.24	547.00	3310.00	65300	20231127	-59.72	22650	20240201	16.11	35600	-26.12	20240222	22650	16.11	20240201	65300	-59.72	20231127	22650	16.11	20240201	0.46	N	402490	500	40 억		28932	N	N	6	N	00	N
12	20240228	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	-100	5	-0.38	28143895100	1037123	108.00	26650	28000	26100	34550	18650	26600	27136.63	0.35	0	-17202	27800	27200	26500	25900	25200	27500	26200	41	7950	500	18620	50	1	8183944	2169	48.45	8.01	12	12.67	547.00	3310.00	65300	20231127	-59.42	22650	20240201	17.00	35600	-25.56	20240222	22650	17.00	20240201	65300	-59.42	20231127	22650	17.00	20240201	0.46	N	402490	500	40 억		28932	N	N	6	N	00	N
13	20240228	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	-200	5	-0.75	27296849200	1005038	104.66	26650	28000	26100	34550	18650	26600	27160.15	0.35	0	-16518	27800	27200	26500	25900	25200	27500	26200	41	7950	500	18620	50	1	8183944	2161	48.26	7.98	12	12.28	547.00	3310.00	65300	20231127	-59.57	22650	20240201	16.56	35600	-25.84	20240222	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	0.46	N	402490	500	40 억		28932	N	N	6	N	00	N
14	20240228	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	0	3	0.00	25483401200	936176	97.49	26650	28000	26450	34550	18650	26600	27220.90	0.35	0	-13332	27800	27200	26500	25900	25200	27500	26200	41	7950	500	18620	50	1	8183944	2177	48.63	8.04	12	11.44	547.00	3310.00	65300	20231127	-59.26	22650	20240201	17.44	35600	-25.28	20240222	22650	17.44	20240201	65300	-59.26	20231127	22650	17.44	20240201	0.46	N	402490	500	40 억		28932	N	N	6	N	00	N
15	20240228	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26800	200	2	0.75	22549486150	826213	86.04	26650	28000	26600	34550	18650	26600	27292.79	0.35	0	-7141	27800	27200	26500	25900	25200	27500	26200	41	7950	500	18620	50	1	8183944	2193	48.99	8.10	12	10.10	547.00	3310.00	65300	20231127	-58.96	22650	20240201	18.32	35600	-24.72	20240222	22650	18.32	20240201	65300	-58.96	20231127	22650	18.32	20240201	0.46	N	402490	500	40 억		28932	N	N	6	N	00	N
16	20240228	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27150	550	2	2.07	11334426650	418911	43.62	26650	27500	26600	34550	18650	26600	27057.15	0.35	0	2307	27800	27200	26500	25900	25200	27500	26200	41	7950	500	18620	50	1	8183944	2222	49.63	8.20	12	5.12	547.00	3310.00	65300	20231127	-58.42	22650	20240201	19.87	35600	-23.74	20240222	22650	19.87	20240201	65300	-58.42	20231127	22650	19.87	20240201	0.46	N	402490	500	40 억		28932	N	N	6	N	00	N
17	20240228	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27000	400	2	1.50	3323942350	123486	12.86	26650	27100	26600	34550	18650	26600	26918.20	0.35	0	-16088	27800	27200	26500	25900	25200	27500	26200	41	7950	500	18620	50	1	8183944	2210	49.36	8.16	12	1.51	547.00	3310.00	65300	20231127	-58.65	22650	20240201	19.21	35600	-24.16	20240222	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	0.46	N	402490	500	40 억		28932	N	N	6	N	00	N
18	20240227	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	750	2	2.90	25191550200	946785	58.15	26350	27100	25800	33600	18100	25850	26607.51	0.21	0	11363	30216	28032	26816	24632	23416	27425	24025	41	7750	500	18090	50	1	8183944	2177	48.63	8.04	12	11.57	547.00	3310.00	65300	20231127	-59.26	22650	20240201	17.44	35600	-25.28	20240222	22650	17.44	20240201	65300	-59.26	20231127	22650	17.44	20240201	0.38	N	402490	500	40 억		17254	N	N	6	N	00	N
19	20240227	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26650	800	2	3.09	24424578950	918009	56.39	26350	27100	25800	33600	18100	25850	26606.10	0.21	0	13919	30216	28032	26816	24632	23416	27425	24025	41	7750	500	18090	50	1	8183944	2181	48.72	8.05	12	11.22	547.00	3310.00	65300	20231127	-59.19	22650	20240201	17.66	35600	-25.14	20240222	22650	17.66	20240201	65300	-59.19	20231127	22650	17.66	20240201	0.38	N	402490	500	40 억		17254	N	N	8	N	00	N
20	20240227	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26450	600	2	2.32	20877514900	784918	48.21	26350	27100	25800	33600	18100	25850	26598.42	0.21	0	-3244	30216	28032	26816	24632	23416	27425	24025	41	7750	500	18090	50	1	8183944	2165	48.35	7.99	12	9.59	547.00	3310.00	65300	20231127	-59.49	22650	20240201	16.78	35600	-25.70	20240222	22650	16.78	20240201	65300	-59.49	20231127	22650	16.78	20240201	0.38	N	402490	500	40 억		17254	N	N	8	N	00	N
21	20240227	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	500	2	1.93	19378204900	728376	44.74	26350	27100	25800	33600	18100	25850	26604.76	0.21	0	-6695	30216	28032	26816	24632	23416	27425	24025	41	7750	500	18090	50	1	8183944	2156	48.17	7.96	12	8.90	547.00	3310.00	65300	20231127	-59.65	22650	20240201	16.34	35600	-25.98	20240222	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	0.38	N	402490	500	40 억		17254	N	N	8	N	00	N
22	20240227	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	400	2	1.55	18707549700	702856	43.17	26350	27100	25800	33600	18100	25850	26616.56	0.21	0	-8267	30216	28032	26816	24632	23416	27425	24025	41	7750	500	18090	50	1	8183944	2148	47.99	7.93	12	8.59	547.00	3310.00	65300	20231127	-59.80	22650	20240201	15.89	35600	-26.26	20240222	22650	15.89	20240201	65300	-59.80	20231127	22650	15.89	20240201	0.38	N	402490	500	40 억		17254	N	N	8	N	00	N
23	20240227	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	750	2	2.90	16683780900	626237	38.46	26350	27100	25800	33600	18100	25850	26641.42	0.21	0	-8272	30216	28032	26816	24632	23416	27425	24025	41	7750	500	18090	50	1	8183944	2177	48.63	8.04	12	7.65	547.00	3310.00	65300	20231127	-59.26	22650	20240201	17.44	35600	-25.28	20240222	22650	17.44	20240201	65300	-59.26	20231127	22650	17.44	20240201	0.38	N	402490	500	40 억		17254	N	N	8	N	00	N
24	20240227	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26800	950	2	3.68	11165706700	420502	25.83	26350	27100	25800	33600	18100	25850	26553.41	0.21	0	-8362	30216	28032	26816	24632	23416	27425	24025	41	7750	500	18090	50	1	8183944	2193	48.99	8.10	12	5.14	547.00	3310.00	65300	20231127	-58.96	22650	20240201	18.32	35600	-24.72	20240222	22650	18.32	20240201	65300	-58.96	20231127	22650	18.32	20240201	0.38	N	402490	500	40 억		17254	N	N	8	N	00	N
25	20240227	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	300	2	1.16	2045935600	77830	4.78	26350	26600	26000	33600	18100	25850	26287.69	0.21	0	5387	30216	28032	26816	24632	23416	27425	24025	41	7750	500	18090	50	1	8183944	2140	47.81	7.90	12	0.95	547.00	3310.00	65300	20231127	-59.95	22650	20240201	15.45	35600	-26.54	20240222	22650	15.45	20240201	65300	-59.95	20231127	22650	15.45	20240201	0.38	N	402490	500	40 억		17254	N	N	8	N	00	N
26	20240226	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25850	-3700	5	-12.52	42711270900	1590759	78.59	28850	29000	25600	38400	20700	29550	26851.54	0.68	0	-53955	34683	32116	30783	28216	26883	31450	27550	41	8850	500	20680	50	1	8183944	2116	47.26	7.81	12	19.44	547.00	3310.00	65300	20231127	-60.41	22650	20240201	14.13	35600	-27.39	20240222	22650	14.13	20240201	65300	-60.41	20231127	22650	14.13	20240201	0.64	N	402490	500	40 억		55877	N	N	8	N	00	N
27	20240226	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26200	-3350	5	-11.34	41321859250	1537290	75.95	28850	29000	25600	38400	20700	29550	26879.13	0.68	0	-52660	34683	32116	30783	28216	26883	31450	27550	41	8850	500	20680	50	1	8183944	2144	47.90	7.92	12	18.78	547.00	3310.00	65300	20231127	-59.88	22650	20240201	15.67	35600	-26.40	20240222	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	0.64	N	402490	500	40 억		55877	N	N	859	N	00	N
28	20240226	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	-3400	5	-11.51	36366415200	1346286	66.51	28850	29000	25800	38400	20700	29550	27011.81	0.68	0	-50998	34683	32116	30783	28216	26883	31450	27550	41	8850	500	20680	50	1	8183944	2140	47.81	7.90	12	16.45	547.00	3310.00	65300	20231127	-59.95	22650	20240201	15.45	35600	-26.54	20240222	22650	15.45	20240201	65300	-59.95	20231127	22650	15.45	20240201	0.64	N	402490	500	40 억		55877	N	N	859	N	00	N
29	20240226	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	-2950	5	-9.98	30243394200	1112928	54.98	28850	29000	26550	38400	20700	29550	27173.95	0.68	0	-45494	34683	32116	30783	28216	26883	31450	27550	41	8850	500	20680	50	1	8183944	2177	48.63	8.04	12	13.60	547.00	3310.00	65300	20231127	-59.26	22650	20240201	17.44	35600	-25.28	20240222	22650	17.44	20240201	65300	-59.26	20231127	22650	17.44	20240201	0.64	N	402490	500	40 억		55877	N	N	859	N	00	N
30	20240226	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26950	-2600	5	-8.80	26640518600	978260	48.33	28850	29000	26600	38400	20700	29550	27231.81	0.68	0	-38307	34683	32116	30783	28216	26883	31450	27550	41	8850	500	20680	50	1	8183944	2206	49.27	8.14	12	11.95	547.00	3310.00	65300	20231127	-58.73	22650	20240201	18.98	35600	-24.30	20240222	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	0.64	N	402490	500	40 억		55877	N	N	859	N	00	N
31	20240226	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26650	-2900	5	-9.81	24523241550	899132	44.42	28850	29000	26600	38400	20700	29550	27273.55	0.68	0	-32660	34683	32116	30783	28216	26883	31450	27550	41	8850	500	20680	50	1	8183944	2181	48.72	8.05	12	10.99	547.00	3310.00	65300	20231127	-59.19	22650	20240201	17.66	35600	-25.14	20240222	22650	17.66	20240201	65300	-59.19	20231127	22650	17.66	20240201	0.64	N	402490	500	40 억		55877	N	N	859	N	00	N
32	20240226	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	-2650	5	-8.97	19297548100	704048	34.78	28850	29000	26750	38400	20700	29550	27408.46	0.68	0	-26796	34683	32116	30783	28216	26883	31450	27550	41	8850	500	20680	50	1	8183944	2201	49.18	8.13	12	8.60	547.00	3310.00	65300	20231127	-58.81	22650	20240201	18.76	35600	-24.44	20240222	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	0.64	N	402490	500	40 억		55877	N	N	859	N	00	N
33	20240226	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27400	-2150	5	-7.28	9489938000	341551	16.87	28850	29000	27000	38400	20700	29550	27783.21	0.68	0	11547	34683	32116	30783	28216	26883	31450	27550	41	8850	500	20680	50	1	8183944	2242	50.09	8.28	12	4.17	547.00	3310.00	65300	20231127	-58.04	22650	20240201	20.97	35600	-23.03	20240222	22650	20.97	20240201	65300	-58.04	20231127	22650	20.97	20240201	0.64	N	402490	500	40 억		55877	N	N	859	N	00	N
34	20240223	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29550	-2650	5	-8.23	61348499950	1983896	20.97	31500	33350	29450	41850	22550	32200	30929.62	1.26	0	-45658	39700	35950	31850	28100	24000	37825	29975	41	9650	500	22540	50	1	8183944	2418	54.02	8.93	12	24.24	547.00	3310.00	65300	20231127	-54.75	22650	20240201	30.46	35600	-16.99	20240222	22650	30.46	20240201	65300	-54.75	20231127	22650	30.46	20240201	0.63	N	402490	500	40 억		102730	N	N	859	N	00	N
35	20240223	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	-2100	5	-6.52	58728287400	1895617	20.03	31500	33350	29450	41850	22550	32200	30978.23	1.26	0	-50823	39700	35950	31850	28100	24000	37825	29975	41	9650	500	22540	50	1	8183944	2463	55.03	9.09	12	23.16	547.00	3310.00	65300	20231127	-53.91	22650	20240201	32.89	35600	-15.45	20240222	22650	32.89	20240201	65300	-53.91	20231127	22650	32.89	20240201	0.63	N	402490	500	40 억		102730	N	N	94	N	00	N
36	20240223	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-2350	5	-7.30	54655938900	1760238	18.60	31500	33350	29450	41850	22550	32200	31047.40	1.26	0	-50500	39700	35950	31850	28100	24000	37825	29975	41	9650	500	22540	50	1	8183944	2443	54.57	9.02	12	21.51	547.00	3310.00	65300	20231127	-54.29	22650	20240201	31.79	35600	-16.15	20240222	22650	31.79	20240201	65300	-54.29	20231127	22650	31.79	20240201	0.63	N	402490	500	40 억		102730	N	N	94	N	00	N
37	20240223	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30000	-2200	5	-6.83	52022293050	1672038	17.67	31500	33350	29450	41850	22550	32200	31110.21	1.26	0	-29291	39700	35950	31850	28100	24000	37825	29975	41	9650	500	22540	50	1	8183944	2455	54.84	9.06	12	20.43	547.00	3310.00	65300	20231127	-54.06	22650	20240201	32.45	35600	-15.73	20240222	22650	32.45	20240201	65300	-54.06	20231127	22650	32.45	20240201	0.63	N	402490	500	40 억		102730	N	N	94	N	00	N
38	20240223	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	-2300	5	-7.14	48800584100	1565224	16.54	31500	33350	29450	41850	22550	32200	31175.11	1.26	0	-16032	39700	35950	31850	28100	24000	37825	29975	41	9650	500	22540	50	1	8183944	2447	54.66	9.03	12	19.13	547.00	3310.00	65300	20231127	-54.21	22650	20240201	32.01	35600	-16.01	20240222	22650	32.01	20240201	65300	-54.21	20231127	22650	32.01	20240201	0.63	N	402490	500	40 억		102730	N	N	94	N	00	N
39	20240223	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29800	-2400	5	-7.45	46243552100	1480002	15.64	31500	33350	29450	41850	22550	32200	31242.72	1.26	0	3894	39700	35950	31850	28100	24000	37825	29975	41	9650	500	22540	50	1	8183944	2439	54.48	9.00	12	18.08	547.00	3310.00	65300	20231127	-54.36	22650	20240201	31.57	35600	-16.29	20240222	22650	31.57	20240201	65300	-54.36	20231127	22650	31.57	20240201	0.63	N	402490	500	40 억		102730	N	N	94	N	00	N
40	20240223	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-2350	5	-7.30	40555005700	1289667	13.63	31500	33350	29450	41850	22550	32200	31443.50	1.26	0	-1712	39700	35950	31850	28100	24000	37825	29975	41	9650	500	22540	50	1	8183944	2443	54.57	9.02	12	15.76	547.00	3310.00	65300	20231127	-54.29	22650	20240201	31.79	35600	-16.15	20240222	22650	31.79	20240201	65300	-54.29	20231127	22650	31.79	20240201	0.63	N	402490	500	40 억		102730	N	N	94	N	00	N
41	20240223	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32350	150	2	0.47	18029631700	554028	5.86	31500	33350	31400	41850	22550	32200	32545.59	1.26	0	-5061	39700	35950	31850	28100	24000	37825	29975	41	9650	500	22540	50	1	8183944	2648	59.14	9.77	12	6.77	547.00	3310.00	65300	20231127	-50.46	22650	20240201	42.83	35600	-9.13	20240222	22650	42.83	20240201	65300	-50.46	20231127	22650	42.83	20240201	0.63	N	402490	500	40 억		102730	N	N	94	N	00	N
42	20240222	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32200	4800	2	17.52	308850013950	9338291	963.04	28050	35600	27750	35600	19200	27400	33074.63	0.23	0	87187	31033	29216	27883	26066	24733	28550	25400	41	8200	500	19180	50	1	8183944	2635	58.87	9.73	12	114.11	547.00	3310.00	65300	20231127	-50.69	22650	20240201	42.16	35600	-9.55	20240222	22650	42.16	20240201	65300	-50.69	20231127	22650	42.16	20240201	0.63	N	402490	500	40 억		19028	N	N	94	N	00	N
43	20240222	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31950	4550	2	16.61	304315773450	9197459	948.52	28050	35600	27750	35600	19200	27400	33087.06	0.23	0	85758	31033	29216	27883	26066	24733	28550	25400	41	8200	500	19180	50	1	8183944	2615	58.41	9.65	12	112.38	547.00	3310.00	65300	20231127	-51.07	22650	20240201	41.06	35600	-10.25	20240222	22650	41.06	20240201	65300	-51.07	20231127	22650	41.06	20240201	0.63	N	402490	500	40 억		19028	N	N	0	N	00	N
44	20240222	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31750	4350	2	15.88	285705706650	8617232	888.68	28050	35600	27750	35600	19200	27400	33155.29	0.23	0	136738	31033	29216	27883	26066	24733	28550	25400	41	8200	500	19180	50	1	8183944	2598	58.04	9.59	12	105.29	547.00	3310.00	65300	20231127	-51.38	22650	20240201	40.18	35600	-10.81	20240222	22650	40.18	20240201	65300	-51.38	20231127	22650	40.18	20240201	0.63	N	402490	500	40 억		19028	N	N	0	N	00	N
45	20240222	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33850	6450	2	23.54	259040988750	7807611	805.19	28050	35600	27750	35600	19200	27400	33178.16	0.23	0	84264	31033	29216	27883	26066	24733	28550	25400	41	8200	500	19180	50	1	8183944	2770	61.88	10.23	12	95.40	547.00	3310.00	65300	20231127	-48.16	22650	20240201	49.45	35600	-4.92	20240222	22650	49.45	20240201	65300	-48.16	20231127	22650	49.45	20240201	0.63	N	402490	500	40 억		19028	N	N	0	N	00	N
46	20240222	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34700	7300	2	26.64	239466692350	7237237	746.36	28050	35600	27750	35600	19200	27400	33088.29	0.23	0	55922	31033	29216	27883	26066	24733	28550	25400	41	8200	500	19180	50	1	8183944	2840	63.44	10.48	12	88.43	547.00	3310.00	65300	20231127	-46.86	22650	20240201	53.20	35600	-2.53	20240222	22650	53.20	20240201	65300	-46.86	20231127	22650	53.20	20240201	0.63	N	402490	500	40 억		19028	N	N	0	N	00	N
47	20240222	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35100	7700	2	28.10	221083966950	6708923	691.88	28050	35600	27750	35600	19200	27400	32953.89	0.23	0	49945	31033	29216	27883	26066	24733	28550	25400	41	8200	500	19180	50	1	8183944	2873	64.17	10.60	12	81.98	547.00	3310.00	65300	20231127	-46.25	22650	20240201	54.97	35600	-1.40	20240222	22650	54.97	20240201	65300	-46.25	20231127	22650	54.97	20240201	0.63	N	402490	500	40 억		19028	N	N	0	N	00	N
48	20240222	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30150	2750	2	10.04	52829383800	1770276	182.57	28050	31150	27750	35600	19200	27400	29842.73	0.23	0	89455	31033	29216	27883	26066	24733	28550	25400	41	8200	500	19180	50	1	8183944	2467	55.12	9.11	12	21.63	547.00	3310.00	65300	20231127	-53.83	22650	20240201	33.11	35400	-14.83	20240108	22650	33.11	20240201	65300	-53.83	20231127	22650	33.11	20240201	0.63	N	402490	500	40 억		19028	N	N	0	N	00	N
49	20240222	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28450	1050	2	3.83	2026651450	71790	7.40	28050	28750	27750	35600	19200	27400	28232.59	0.23	0	12493	31033	29216	27883	26066	24733	28550	25400	41	8200	500	19180	50	1	8183944	2328	52.01	8.60	12	0.88	547.00	3310.00	65300	20231127	-56.43	22650	20240201	25.61	35400	-19.63	20240108	22650	25.61	20240201	65300	-56.43	20231127	22650	25.61	20240201	0.63	N	402490	500	40 억		19028	N	N	0	N	00	N
50	20240221	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27400	-1050	5	-3.69	27537010050	965465	247.00	27850	29700	26550	36950	19950	28450	28523.16	0.97	0	-60197	29350	28900	28000	27550	26650	29125	27775	41	8500	500	19910	50	1	8183944	2242	50.09	8.28	12	11.80	547.00	3310.00	65300	20231127	-58.04	22650	20240201	20.97	35400	-22.60	20240108	22650	20.97	20240201	65300	-58.04	20231127	22650	20.97	20240201	0.80	N	402490	500	40 억		79187	N	N	0	N	00	N
51	20240221	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26800	-1650	5	-5.80	26479186250	926792	237.11	27850	29700	26550	36950	19950	28450	28570.81	0.97	0	-55993	29350	28900	28000	27550	26650	29125	27775	41	8500	500	19910	50	1	8183944	2193	48.99	8.10	12	11.32	547.00	3310.00	65300	20231127	-58.96	22650	20240201	18.32	35400	-24.29	20240108	22650	18.32	20240201	65300	-58.96	20231127	22650	18.32	20240201	0.80	N	402490	500	40 억		79187	N	N	0	N	00	N
52	20240221	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28800	350	2	1.23	19673868150	681127	174.26	27850	29700	27500	36950	19950	28450	28884.33	0.97	0	-51664	29350	28900	28000	27550	26650	29125	27775	41	8500	500	19910	50	1	8183944	2357	52.65	8.70	12	8.32	547.00	3310.00	65300	20231127	-55.90	22650	20240201	27.15	35400	-18.64	20240108	22650	27.15	20240201	65300	-55.90	20231127	22650	27.15	20240201	0.80	N	402490	500	40 억		79187	N	N	0	N	00	N
53	20240221	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	700	2	2.46	18084427650	626059	160.17	27850	29700	27500	36950	19950	28450	28886.18	0.97	0	-48261	29350	28900	28000	27550	26650	29125	27775	41	8500	500	19910	50	1	8183944	2386	53.29	8.81	12	7.65	547.00	3310.00	65300	20231127	-55.36	22650	20240201	28.70	35400	-17.66	20240108	22650	28.70	20240201	65300	-55.36	20231127	22650	28.70	20240201	0.80	N	402490	500	40 억		79187	N	N	0	N	00	N
54	20240221	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	150	2	0.53	13726364300	477214	122.09	27850	29600	27500	36950	19950	28450	28763.58	0.97	0	-59773	29350	28900	28000	27550	26650	29125	27775	41	8500	500	19910	50	1	8183944	2341	52.29	8.64	12	5.83	547.00	3310.00	65300	20231127	-56.20	22650	20240201	26.27	35400	-19.21	20240108	22650	26.27	20240201	65300	-56.20	20231127	22650	26.27	20240201	0.80	N	402490	500	40 억		79187	N	N	0	N	00	N
55	20240221	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28850	400	2	1.41	12773249900	444050	113.60	27850	29600	27500	36950	19950	28450	28765.39	0.97	0	-59063	29350	28900	28000	27550	26650	29125	27775	41	8500	500	19910	50	1	8183944	2361	52.74	8.72	12	5.43	547.00	3310.00	65300	20231127	-55.82	22650	20240201	27.37	35400	-18.50	20240108	22650	27.37	20240201	65300	-55.82	20231127	22650	27.37	20240201	0.80	N	402490	500	40 억		79187	N	N	0	N	00	N
56	20240221	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29200	750	2	2.64	9554684700	332684	85.11	27850	29600	27500	36950	19950	28450	28720.05	0.97	0	-43607	29350	28900	28000	27550	26650	29125	27775	41	8500	500	19910	50	1	8183944	2390	53.38	8.82	12	4.07	547.00	3310.00	65300	20231127	-55.28	22650	20240201	28.92	35400	-17.51	20240108	22650	28.92	20240201	65300	-55.28	20231127	22650	28.92	20240201	0.80	N	402490	500	40 억		79187	N	N	0	N	00	N
57	20240221	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-750	5	-2.64	806045950	29115	7.45	27850	27900	27500	36950	19950	28450	27683.27	0.97	0	-10599	29350	28900	28000	27550	26650	29125	27775	41	8500	500	19910	50	1	8183944	2267	50.64	8.37	12	0.36	547.00	3310.00	65300	20231127	-57.58	22650	20240201	22.30	35400	-21.75	20240108	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	0.80	N	402490	500	40 억		79187	N	N	0	N	00	N
58	20240220	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28450	900	2	3.27	10497243650	378657	101.36	27700	28450	27100	35800	19300	27550	27718.62	0.99	0	-739	29450	28500	27700	26750	25950	28975	27225	41	8250	500	19280	50	1	8183944	2328	52.01	8.60	12	4.63	547.00	3310.00	65300	20231127	-56.43	22650	20240201	25.61	35400	-19.63	20240108	22650	25.61	20240201	65300	-56.43	20231127	22650	25.61	20240201	0.50	N	402490	500	40 억		80937	N	N	0	N	00	N
59	20240220	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	150	2	0.54	9516016250	343824	92.03	27700	28450	27100	35800	19300	27550	27677.12	0.99	0	-1913	29450	28500	27700	26750	25950	28975	27225	41	8250	500	19280	50	1	8183944	2267	50.64	8.37	12	4.20	547.00	3310.00	65300	20231127	-57.58	22650	20240201	22.30	35400	-21.75	20240108	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	0.50	N	402490	500	40 억		80937	N	N	0	N	00	N
60	20240220	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28300	750	2	2.72	7409511700	268397	71.84	27700	28400	27100	35800	19300	27550	27606.61	0.99	0	4926	29450	28500	27700	26750	25950	28975	27225	41	8250	500	19280	50	1	8183944	2316	51.74	8.55	12	3.28	547.00	3310.00	65300	20231127	-56.66	22650	20240201	24.94	35400	-20.06	20240108	22650	24.94	20240201	65300	-56.66	20231127	22650	24.94	20240201	0.50	N	402490	500	40 억		80937	N	N	0	N	00	N
61	20240220	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27150	-400	5	-1.45	5222906250	189645	50.76	27700	28050	27150	35800	19300	27550	27540.42	0.99	0	-10459	29450	28500	27700	26750	25950	28975	27225	41	8250	500	19280	50	1	8183944	2222	49.63	8.20	12	2.32	547.00	3310.00	65300	20231127	-58.42	22650	20240201	19.87	35400	-23.31	20240108	22650	19.87	20240201	65300	-58.42	20231127	22650	19.87	20240201	0.50	N	402490	500	40 억		80937	N	N	0	N	00	N
62	20240220	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27350	-200	5	-0.73	4432743850	160658	43.00	27700	28050	27200	35800	19300	27550	27591.27	0.99	0	-11817	29450	28500	27700	26750	25950	28975	27225	41	8250	500	19280	50	1	8183944	2238	50.00	8.26	12	1.96	547.00	3310.00	65300	20231127	-58.12	22650	20240201	20.75	35400	-22.74	20240108	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	0.50	N	402490	500	40 억		80937	N	N	0	N	00	N
63	20240220	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27450	-100	5	-0.36	3823518100	138430	37.05	27700	28050	27200	35800	19300	27550	27620.76	0.99	0	-9023	29450	28500	27700	26750	25950	28975	27225	41	8250	500	19280	50	1	8183944	2246	50.18	8.29	12	1.69	547.00	3310.00	65300	20231127	-57.96	22650	20240201	21.19	35400	-22.46	20240108	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	0.50	N	402490	500	40 억		80937	N	N	0	N	00	N
64	20240220	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	0	3	0.00	2840043400	102910	27.55	27700	28050	27200	35800	19300	27550	27597.51	0.99	0	-8704	29450	28500	27700	26750	25950	28975	27225	41	8250	500	19280	50	1	8183944	2255	50.37	8.32	12	1.26	547.00	3310.00	65300	20231127	-57.81	22650	20240201	21.63	35400	-22.18	20240108	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	0.50	N	402490	500	40 억		80937	N	N	0	N	00	N
65	20240220	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	150	2	0.54	933774150	33656	9.01	27700	28050	27500	35800	19300	27550	27746.63	0.99	0	-70	29450	28500	27700	26750	25950	28975	27225	41	8250	500	19280	50	1	8183944	2267	50.64	8.37	12	0.41	547.00	3310.00	65300	20231127	-57.58	22650	20240201	22.30	35400	-21.75	20240108	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	0.50	N	402490	500	40 억		80937	N	N	0	N	00	N
66	20240219	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	-550	5	-1.96	10226893650	369042	19.41	27150	28650	26900	36500	19700	28100	27711.52	0.96	0	6942	32600	30350	29200	26950	25800	29775	26375	41	8400	500	19670	50	1	8183944	2255	50.37	8.32	12	4.51	547.00	3310.00	65300	20231127	-57.81	22650	20240201	21.63	35400	-22.18	20240108	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	0.38	N	402490	500	40 억		78256	N	N	0	N	00	N
67	20240219	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27750	-350	5	-1.25	9828745450	354639	18.65	27150	28650	26900	36500	19700	28100	27714.24	0.96	0	9245	32600	30350	29200	26950	25800	29775	26375	41	8400	500	19670	50	1	8183944	2271	50.73	8.38	12	4.33	547.00	3310.00	65300	20231127	-57.50	22650	20240201	22.52	35400	-21.61	20240108	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	0.38	N	402490	500	40 억		78256	N	N	0	N	00	N
68	20240219	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28100	0	3	0.00	8898571850	321416	16.91	27150	28650	26900	36500	19700	28100	27684.88	0.96	0	13699	32600	30350	29200	26950	25800	29775	26375	41	8400	500	19670	50	1	8183944	2300	51.37	8.49	12	3.93	547.00	3310.00	65300	20231127	-56.97	22650	20240201	24.06	35400	-20.62	20240108	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	0.38	N	402490	500	40 억		78256	N	N	0	N	00	N
69	20240219	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27750	-350	5	-1.25	7039038450	255543	13.44	27150	28300	26900	36500	19700	28100	27544.32	0.96	0	20577	32600	30350	29200	26950	25800	29775	26375	41	8400	500	19670	50	1	8183944	2271	50.73	8.38	12	3.12	547.00	3310.00	65300	20231127	-57.50	22650	20240201	22.52	35400	-21.61	20240108	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	0.38	N	402490	500	40 억		78256	N	N	0	N	00	N
70	20240219	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-400	5	-1.42	6414398300	232969	12.25	27150	28300	26900	36500	19700	28100	27532.04	0.96	0	18002	32600	30350	29200	26950	25800	29775	26375	41	8400	500	19670	50	1	8183944	2267	50.64	8.37	12	2.85	547.00	3310.00	65300	20231127	-57.58	22650	20240201	22.30	35400	-21.75	20240108	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	0.38	N	402490	500	40 억		78256	N	N	0	N	00	N
71	20240219	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-400	5	-1.42	5683039550	206707	10.87	27150	28300	26900	36500	19700	28100	27491.72	0.96	0	12889	32600	30350	29200	26950	25800	29775	26375	41	8400	500	19670	50	1	8183944	2267	50.64	8.37	12	2.53	547.00	3310.00	65300	20231127	-57.58	22650	20240201	22.30	35400	-21.75	20240108	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	0.38	N	402490	500	40 억		78256	N	N	0	N	00	N
72	20240219	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27750	-350	5	-1.25	4385451300	160265	8.43	27150	28150	26900	36500	19700	28100	27361.42	0.96	0	13704	32600	30350	29200	26950	25800	29775	26375	41	8400	500	19670	50	1	8183944	2271	50.73	8.38	12	1.96	547.00	3310.00	65300	20231127	-57.50	22650	20240201	22.52	35400	-21.61	20240108	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	0.38	N	402490	500	40 억		78256	N	N	0	N	00	N
73	20240219	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	-850	5	-3.02	2283521000	84099	4.42	27150	27800	26900	36500	19700	28100	27147.04	0.96	0	3386	32600	30350	29200	26950	25800	29775	26375	41	8400	500	19670	50	1	8183944	2230	49.82	8.23	12	1.03	547.00	3310.00	65300	20231127	-58.27	22650	20240201	20.31	35400	-23.02	20240108	22650	20.31	20240201	65300	-58.27	20231127	22650	20.31	20240201	0.38	N	402490	500	40 억		78256	N	N	0	N	00	N
74	20240216	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28100	-1050	5	-3.60	56758746050	1893216	101.56	29200	31450	28050	37850	20450	29150	29983.39	0.87	0	-6235	32016	30582	28466	27032	24916	31300	27750	41	8700	500	20400	50	1	8183944	2300	51.37	8.49	12	23.13	547.00	3310.00	65300	20231127	-56.97	22650	20240201	24.06	35400	-20.62	20240108	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	0.41	N	402490	500	40 억		71237	N	N	0	N	00	N
75	20240216	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	-600	5	-2.06	54532728950	1814457	97.33	29200	31450	28250	37850	20450	29150	30056.07	0.87	0	-34087	32016	30582	28466	27032	24916	31300	27750	41	8700	500	20400	50	1	8183944	2337	52.19	8.63	12	22.17	547.00	3310.00	65300	20231127	-56.28	22650	20240201	26.05	35400	-19.35	20240108	22650	26.05	20240201	65300	-56.28	20231127	22650	26.05	20240201	0.41	N	402490	500	40 억		71237	N	N	0	N	00	N
76	20240216	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	350	2	1.20	49662432050	1646216	88.31	29200	31450	28400	37850	20450	29150	30169.48	0.87	0	-59573	32016	30582	28466	27032	24916	31300	27750	41	8700	500	20400	50	1	8183944	2414	53.93	8.91	12	20.12	547.00	3310.00	65300	20231127	-54.82	22650	20240201	30.24	35400	-16.67	20240108	22650	30.24	20240201	65300	-54.82	20231127	22650	30.24	20240201	0.41	N	402490	500	40 억		71237	N	N	0	N	00	N
77	20240216	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	800	2	2.74	47374493450	1569825	84.21	29200	31450	28400	37850	20450	29150	30180.17	0.87	0	-69798	32016	30582	28466	27032	24916	31300	27750	41	8700	500	20400	50	1	8183944	2451	54.75	9.05	12	19.18	547.00	3310.00	65300	20231127	-54.13	22650	20240201	32.23	35400	-15.40	20240108	22650	32.23	20240201	65300	-54.13	20231127	22650	32.23	20240201	0.41	N	402490	500	40 억		71237	N	N	0	N	00	N
78	20240216	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30050	900	2	3.09	41928271950	1388862	74.50	29200	31450	28400	37850	20450	29150	30191.19	0.87	0	-62890	32016	30582	28466	27032	24916	31300	27750	41	8700	500	20400	50	1	8183944	2459	54.94	9.08	12	16.97	547.00	3310.00	65300	20231127	-53.98	22650	20240201	32.67	35400	-15.11	20240108	22650	32.67	20240201	65300	-53.98	20231127	22650	32.67	20240201	0.41	N	402490	500	40 억		71237	N	N	0	N	00	N
79	20240216	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29550	400	2	1.37	38344391550	1268957	68.07	29200	31450	28400	37850	20450	29150	30219.78	0.87	0	-65393	32016	30582	28466	27032	24916	31300	27750	41	8700	500	20400	50	1	8183944	2418	54.02	8.93	12	15.51	547.00	3310.00	65300	20231127	-54.75	22650	20240201	30.46	35400	-16.53	20240108	22650	30.46	20240201	65300	-54.75	20231127	22650	30.46	20240201	0.41	N	402490	500	40 억		71237	N	N	0	N	00	N
80	20240216	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	-200	5	-0.69	9239076700	310064	16.63	29200	30800	28400	37850	20450	29150	29803.64	0.87	0	-36961	32016	30582	28466	27032	24916	31300	27750	41	8700	500	20400	50	1	8183944	2369	52.93	8.75	12	3.79	547.00	3310.00	65300	20231127	-55.67	22650	20240201	27.81	35400	-18.22	20240108	22650	27.81	20240201	65300	-55.67	20231127	22650	27.81	20240201	0.41	N	402490	500	40 억		71237	N	N	0	N	00	N
81	20240215	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	2600	2	9.79	53312338250	1854085	355.17	26550	29900	26350	34500	18600	26550	28754.00	0.54	0	36310	28950	27750	26100	24900	23250	28350	25500	41	7950	500	18580	50	1	8183944	2386	53.29	8.81	12	22.66	547.00	3310.00	65300	20231127	-55.36	22650	20240201	28.70	35400	-17.66	20240108	22650	28.70	20240201	65300	-55.36	20231127	22650	28.70	20240201	0.39	N	402490	500	40 억		44188	N	N	0	N	00	N
82	20240215	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	2350	2	8.85	51954366250	1807373	346.22	26550	29900	26350	34500	18600	26550	28746.75	0.54	0	37864	28950	27750	26100	24900	23250	28350	25500	41	7950	500	18580	50	1	8183944	2365	52.83	8.73	12	22.08	547.00	3310.00	65300	20231127	-55.74	22650	20240201	27.59	35400	-18.36	20240108	22650	27.59	20240201	65300	-55.74	20231127	22650	27.59	20240201	0.39	N	402490	500	40 억		44188	N	N	0	N	00	N
83	20240215	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	2350	2	8.85	49346176850	1717152	328.94	26550	29900	26350	34500	18600	26550	28738.22	0.54	0	32596	28950	27750	26100	24900	23250	28350	25500	41	7950	500	18580	50	1	8183944	2365	52.83	8.73	12	20.98	547.00	3310.00	65300	20231127	-55.74	22650	20240201	27.59	35400	-18.36	20240108	22650	27.59	20240201	65300	-55.74	20231127	22650	27.59	20240201	0.39	N	402490	500	40 억		44188	N	N	0	N	00	N
84	20240215	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	2100	2	7.91	45741721900	1592175	305.00	26550	29900	26350	34500	18600	26550	28730.16	0.54	0	27737	28950	27750	26100	24900	23250	28350	25500	41	7950	500	18580	50	1	8183944	2345	52.38	8.66	12	19.45	547.00	3310.00	65300	20231127	-56.13	22650	20240201	26.49	35400	-19.07	20240108	22650	26.49	20240201	65300	-56.13	20231127	22650	26.49	20240201	0.39	N	402490	500	40 억		44188	N	N	0	N	00	N
85	20240215	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	2350	2	8.85	43484436750	1513623	289.95	26550	29900	26350	34500	18600	26550	28729.84	0.54	0	24265	28950	27750	26100	24900	23250	28350	25500	41	7950	500	18580	50	1	8183944	2365	52.83	8.73	12	18.50	547.00	3310.00	65300	20231127	-55.74	22650	20240201	27.59	35400	-18.36	20240108	22650	27.59	20240201	65300	-55.74	20231127	22650	27.59	20240201	0.39	N	402490	500	40 억		44188	N	N	0	N	00	N
86	20240215	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	2050	2	7.72	41184635850	1434219	274.74	26550	29900	26350	34500	18600	26550	28716.91	0.54	0	23100	28950	27750	26100	24900	23250	28350	25500	41	7950	500	18580	50	1	8183944	2341	52.29	8.64	12	17.52	547.00	3310.00	65300	20231127	-56.20	22650	20240201	26.27	35400	-19.21	20240108	22650	26.27	20240201	65300	-56.20	20231127	22650	26.27	20240201	0.39	N	402490	500	40 억		44188	N	N	0	N	00	N
87	20240215	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	750	2	2.82	1456173250	54297	10.40	26550	27450	26350	34500	18600	26550	26822.62	0.54	0	2000	28950	27750	26100	24900	23250	28350	25500	41	7950	500	18580	50	1	8183944	2234	49.91	8.25	12	0.66	547.00	3310.00	65300	20231127	-58.19	22650	20240201	20.53	35400	-22.88	20240108	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	0.39	N	402490	500	40 억		44188	N	N	0	N	00	N
88	20240214	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26550	1000	2	3.91	13449637250	514588	310.41	25250	27300	24450	33200	17900	25550	26135.99	0.37	0	15393	26716	26132	25566	24982	24416	26425	25275	41	7650	500	17880	50	1	8183944	2173	48.54	8.02	12	6.29	547.00	3310.00	65300	20231127	-59.34	22650	20240201	17.22	35400	-25.00	20240108	22650	17.22	20240201	65300	-59.34	20231127	22650	17.22	20240201	0.35	N	402490	500	40 억		30086	N	N	0	N	00	N
89	20240214	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26450	900	2	3.52	13044473750	499300	301.19	25250	27300	24450	33200	17900	25550	26125.55	0.37	0	13719	26716	26132	25566	24982	24416	26425	25275	41	7650	500	17880	50	1	8183944	2165	48.35	7.99	12	6.10	547.00	3310.00	65300	20231127	-59.49	22650	20240201	16.78	35400	-25.28	20240108	22650	16.78	20240201	65300	-59.49	20231127	22650	16.78	20240201	0.35	N	402490	500	40 억		30086	N	N	0	N	00	N
90	20240214	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	850	2	3.33	11990258550	459455	277.15	25250	27300	24450	33200	17900	25550	26096.72	0.37	0	6385	26716	26132	25566	24982	24416	26425	25275	41	7650	500	17880	50	1	8183944	2161	48.26	7.98	12	5.61	547.00	3310.00	65300	20231127	-59.57	22650	20240201	16.56	35400	-25.42	20240108	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	0.35	N	402490	500	40 억		30086	N	N	0	N	00	N
91	20240214	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	1350	2	5.28	8402602450	325462	196.33	25250	27150	24450	33200	17900	25550	25817.48	0.37	0	488	26716	26132	25566	24982	24416	26425	25275	41	7650	500	17880	50	1	8183944	2201	49.18	8.13	12	3.98	547.00	3310.00	65300	20231127	-58.81	22650	20240201	18.76	35400	-24.01	20240108	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	0.35	N	402490	500	40 억		30086	N	N	0	N	00	N
92	20240214	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25850	300	2	1.17	3910210550	156367	94.32	25250	26200	24450	33200	17900	25550	25006.55	0.37	0	-2720	26716	26132	25566	24982	24416	26425	25275	41	7650	500	17880	50	1	8183944	2116	47.26	7.81	12	1.91	547.00	3310.00	65300	20231127	-60.41	22650	20240201	14.13	35400	-26.98	20240108	22650	14.13	20240201	65300	-60.41	20231127	22650	14.13	20240201	0.35	N	402490	500	40 억		30086	N	N	0	N	00	N
93	20240214	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	-850	5	-3.33	2197894000	88927	53.64	25250	25250	24450	33200	17900	25550	24715.52	0.37	0	-4029	26716	26132	25566	24982	24416	26425	25275	41	7650	500	17880	50	1	8183944	2021	45.16	7.46	12	1.09	547.00	3310.00	65300	20231127	-62.17	22650	20240201	9.05	35400	-30.23	20240108	22650	9.05	20240201	65300	-62.17	20231127	22650	9.05	20240201	0.35	N	402490	500	40 억		30086	N	N	0	N	00	N
94	20240214	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	-700	5	-2.74	568868300	23003	13.88	25250	25250	24450	33200	17900	25550	24729.47	0.37	0	1088	26716	26132	25566	24982	24416	26425	25275	41	7650	500	17880	50	1	8183944	2034	45.43	7.51	12	0.28	547.00	3310.00	65300	20231127	-61.94	22650	20240201	9.71	35400	-29.80	20240108	22650	9.71	20240201	65300	-61.94	20231127	22650	9.71	20240201	0.35	N	402490	500	40 억		30086	N	N	0	N	00	N
95	20240213	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	350	2	1.39	4165338400	162495	47.01	25500	26150	25000	32750	17650	25200	25634.33	0.18	0	14913	28266	26732	25916	24382	23566	26325	23975	41	7550	500	17640	50	1	8183944	2091	46.71	7.72	12	1.99	547.00	3310.00	65300	20231127	-60.87	22650	20240201	12.80	35400	-27.82	20240108	22650	12.80	20240201	65300	-60.87	20231127	22650	12.80	20240201	0.36	N	402490	500	40 억		14477	N	N	0	N	00	N
96	20240213	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	500	2	1.98	3991106050	155685	45.04	25500	26150	25000	32750	17650	25200	25636.25	0.18	0	14608	28266	26732	25916	24382	23566	26325	23975	41	7550	500	17640	50	1	8183944	2103	46.98	7.76	12	1.90	547.00	3310.00	65300	20231127	-60.64	22650	20240201	13.47	35400	-27.40	20240108	22650	13.47	20240201	65300	-60.64	20231127	22650	13.47	20240201	0.36	N	402490	500	40 억		14477	N	N	0	N	00	N
97	20240213	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	500	2	1.98	3049445800	119105	34.46	25500	25950	25000	32750	17650	25200	25603.57	0.18	0	8546	28266	26732	25916	24382	23566	26325	23975	41	7550	500	17640	50	1	8183944	2103	46.98	7.76	12	1.46	547.00	3310.00	65300	20231127	-60.64	22650	20240201	13.47	35400	-27.40	20240108	22650	13.47	20240201	65300	-60.64	20231127	22650	13.47	20240201	0.36	N	402490	500	40 억		14477	N	N	0	N	00	N
98	20240213	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	350	2	1.39	2753030350	107517	31.11	25500	25950	25000	32750	17650	25200	25606.17	0.18	0	8057	28266	26732	25916	24382	23566	26325	23975	41	7550	500	17640	50	1	8183944	2091	46.71	7.72	12	1.31	547.00	3310.00	65300	20231127	-60.87	22650	20240201	12.80	35400	-27.82	20240108	22650	12.80	20240201	65300	-60.87	20231127	22650	12.80	20240201	0.36	N	402490	500	40 억		14477	N	N	0	N	00	N
99	20240213	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	500	2	1.98	2476500350	96740	27.99	25500	25950	25000	32750	17650	25200	25600.24	0.18	0	7741	28266	26732	25916	24382	23566	26325	23975	41	7550	500	17640	50	1	8183944	2103	46.98	7.76	12	1.18	547.00	3310.00	65300	20231127	-60.64	22650	20240201	13.47	35400	-27.40	20240108	22650	13.47	20240201	65300	-60.64	20231127	22650	13.47	20240201	0.36	N	402490	500	40 억		14477	N	N	0	N	00	N
100	20240213	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	300	2	1.19	1992845650	77899	22.54	25500	25950	25000	32750	17650	25200	25583.25	0.18	0	3654	28266	26732	25916	24382	23566	26325	23975	41	7550	500	17640	50	1	8183944	2087	46.62	7.70	12	0.95	547.00	3310.00	65300	20231127	-60.95	22650	20240201	12.58	35400	-27.97	20240108	22650	12.58	20240201	65300	-60.95	20231127	22650	12.58	20240201	0.36	N	402490	500	40 억		14477	N	N	0	N	00	N
101	20240213	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	600	2	2.38	1548444600	60557	17.52	25500	25950	25000	32750	17650	25200	25571.06	0.18	0	2937	28266	26732	25916	24382	23566	26325	23975	41	7550	500	17640	50	1	8183944	2111	47.17	7.79	12	0.74	547.00	3310.00	65300	20231127	-60.49	22650	20240201	13.91	35400	-27.12	20240108	22650	13.91	20240201	65300	-60.49	20231127	22650	13.91	20240201	0.36	N	402490	500	40 억		14477	N	N	0	N	00	N