KissMeData/377330/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	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	0	3	0.00	44141170	6245	195.03	7040	7190	6990	9150	4930	7040	7068.74	0.38	0	-573	7086	7062	7016	6992	6946	7075	7005	41	2110	500	4920	10	1	8109954	571	-23.95	0.94	12	0.08	-294.00	7503.00	13990	20230302	-49.68	6840	20240213	2.92	8240	-14.56	20240112	6840	2.92	20240213	13990	-49.68	20230302	6840	2.92	20240213	1.35	N	377330	500	40 억		31063	N	N	0	N	00	N
3	20240229	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	0	3	0.00	41244760	5834	182.20	7040	7190	6990	9150	4930	7040	7069.72	0.38	0	-572	7086	7062	7016	6992	6946	7075	7005	41	2110	500	4920	10	1	8109954	571	-23.95	0.94	12	0.07	-294.00	7503.00	13990	20230302	-49.68	6840	20240213	2.92	8240	-14.56	20240112	6840	2.92	20240213	13990	-49.68	20230302	6840	2.92	20240213	1.35	N	377330	500	40 억		31063	N	N	0	N	00	N
4	20240229	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	20	2	0.28	33545890	4743	148.13	7040	7190	6990	9150	4930	7040	7072.72	0.38	0	-595	7086	7062	7016	6992	6946	7075	7005	41	2110	500	4920	10	1	8109954	573	-24.01	0.94	12	0.06	-294.00	7503.00	13990	20230302	-49.54	6840	20240213	3.22	8240	-14.32	20240112	6840	3.22	20240213	13990	-49.54	20230302	6840	3.22	20240213	1.35	N	377330	500	40 억		31063	N	N	0	N	00	N
5	20240229	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	20	2	0.28	30144310	4262	133.10	7040	7190	6990	9150	4930	7040	7072.81	0.38	0	-744	7086	7062	7016	6992	6946	7075	7005	41	2110	500	4920	10	1	8109954	573	-24.01	0.94	12	0.05	-294.00	7503.00	13990	20230302	-49.54	6840	20240213	3.22	8240	-14.32	20240112	6840	3.22	20240213	13990	-49.54	20230302	6840	3.22	20240213	1.35	N	377330	500	40 억		31063	N	N	0	N	00	N
6	20240229	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	10	2	0.14	27433760	3879	121.14	7040	7190	6990	9150	4930	7040	7072.38	0.38	0	-797	7086	7062	7016	6992	6946	7075	7005	41	2110	500	4920	10	1	8109954	572	-23.98	0.94	12	0.05	-294.00	7503.00	13990	20230302	-49.61	6840	20240213	3.07	8240	-14.44	20240112	6840	3.07	20240213	13990	-49.61	20230302	6840	3.07	20240213	1.35	N	377330	500	40 억		31063	N	N	0	N	00	N
7	20240229	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	0	3	0.00	27031890	3822	119.36	7040	7190	6990	9150	4930	7040	7072.71	0.38	0	-803	7086	7062	7016	6992	6946	7075	7005	41	2110	500	4920	10	1	8109954	571	-23.95	0.94	12	0.05	-294.00	7503.00	13990	20230302	-49.68	6840	20240213	2.92	8240	-14.56	20240112	6840	2.92	20240213	13990	-49.68	20230302	6840	2.92	20240213	1.35	N	377330	500	40 억		31063	N	N	0	N	00	N
8	20240229	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	80	2	1.14	20300950	2870	89.63	7040	7190	6990	9150	4930	7040	7073.50	0.38	0	-908	7086	7062	7016	6992	6946	7075	7005	41	2110	500	4920	10	1	8109954	577	-24.22	0.95	12	0.04	-294.00	7503.00	13990	20230302	-49.11	6840	20240213	4.09	8240	-13.59	20240112	6840	4.09	20240213	13990	-49.11	20230302	6840	4.09	20240213	1.35	N	377330	500	40 억		31063	N	N	0	N	00	N
9	20240229	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-50	5	-0.71	2923370	417	13.02	7040	7040	6990	9150	4930	7040	7010.48	0.38	0	-83	7086	7062	7016	6992	6946	7075	7005	41	2110	500	4920	10	1	8109954	567	-23.78	0.93	12	0.01	-294.00	7503.00	13990	20230302	-50.04	6840	20240213	2.19	8240	-15.17	20240112	6840	2.19	20240213	13990	-50.04	20230302	6840	2.19	20240213	1.35	N	377330	500	40 억		31063	N	N	0	N	00	N
10	20240228	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	40	2	0.57	22428620	3202	25.17	7000	7040	6970	9100	4900	7000	7004.50	0.38	0	143	7233	7116	7033	6916	6833	7075	6875	41	2100	500	4900	10	1	8109954	571	-23.95	0.94	12	0.04	-294.00	7503.00	13990	20230302	-49.68	6840	20240213	2.92	8240	-14.56	20240112	6840	2.92	20240213	13990	-49.68	20230302	6840	2.92	20240213	1.35	N	377330	500	40 억		30920	N	N	0	N	00	N
11	20240228	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-20	5	-0.29	21732720	3103	24.40	7000	7030	6970	9100	4900	7000	7003.78	0.38	0	120	7233	7116	7033	6916	6833	7075	6875	41	2100	500	4900	10	1	8109954	566	-23.74	0.93	12	0.04	-294.00	7503.00	13990	20230302	-50.11	6840	20240213	2.05	8240	-15.29	20240112	6840	2.05	20240213	13990	-50.11	20230302	6840	2.05	20240213	1.35	N	377330	500	40 억		30920	N	N	0	N	00	N
12	20240228	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	0	3	0.00	16725810	2386	18.76	7000	7030	7000	9100	4900	7000	7009.98	0.38	0	115	7233	7116	7033	6916	6833	7075	6875	41	2100	500	4900	10	1	8109954	568	-23.81	0.93	12	0.03	-294.00	7503.00	13990	20230302	-49.96	6840	20240213	2.34	8240	-15.05	20240112	6840	2.34	20240213	13990	-49.96	20230302	6840	2.34	20240213	1.35	N	377330	500	40 억		30920	N	N	0	N	00	N
13	20240228	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	0	3	0.00	12156120	1734	13.63	7000	7030	7000	9100	4900	7000	7010.45	0.38	0	115	7233	7116	7033	6916	6833	7075	6875	41	2100	500	4900	10	1	8109954	568	-23.81	0.93	12	0.02	-294.00	7503.00	13990	20230302	-49.96	6840	20240213	2.34	8240	-15.05	20240112	6840	2.34	20240213	13990	-49.96	20230302	6840	2.34	20240213	1.35	N	377330	500	40 억		30920	N	N	0	N	00	N
14	20240228	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	10	2	0.14	7210410	1028	8.08	7000	7030	7000	9100	4900	7000	7014.02	0.38	0	150	7233	7116	7033	6916	6833	7075	6875	41	2100	500	4900	10	1	8109954	569	-23.84	0.93	12	0.01	-294.00	7503.00	13990	20230302	-49.89	6840	20240213	2.49	8240	-14.93	20240112	6840	2.49	20240213	13990	-49.89	20230302	6840	2.49	20240213	1.35	N	377330	500	40 억		30920	N	N	0	N	00	N
15	20240228	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	30	2	0.43	6486460	925	7.27	7000	7030	7000	9100	4900	7000	7012.39	0.38	0	108	7233	7116	7033	6916	6833	7075	6875	41	2100	500	4900	10	1	8109954	570	-23.91	0.94	12	0.01	-294.00	7503.00	13990	20230302	-49.75	6840	20240213	2.78	8240	-14.68	20240112	6840	2.78	20240213	13990	-49.75	20230302	6840	2.78	20240213	1.35	N	377330	500	40 억		30920	N	N	0	N	00	N
16	20240228	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	30	2	0.43	4231810	604	4.75	7000	7030	7000	9100	4900	7000	7006.31	0.38	0	108	7233	7116	7033	6916	6833	7075	6875	41	2100	500	4900	10	1	8109954	570	-23.91	0.94	12	0.01	-294.00	7503.00	13990	20230302	-49.75	6840	20240213	2.78	8240	-14.68	20240112	6840	2.78	20240213	13990	-49.75	20230302	6840	2.78	20240213	1.35	N	377330	500	40 억		30920	N	N	0	N	00	N
17	20240228	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	0	3	0.00	2304610	329	2.59	7000	7030	7000	9100	4900	7000	7004.89	0.38	0	118	7233	7116	7033	6916	6833	7075	6875	41	2100	500	4900	10	1	8109954	568	-23.81	0.93	12	0.00	-294.00	7503.00	13990	20230302	-49.96	6840	20240213	2.34	8240	-15.05	20240112	6840	2.34	20240213	13990	-49.96	20230302	6840	2.34	20240213	1.35	N	377330	500	40 억		30920	N	N	0	N	00	N
18	20240227	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-140	5	-1.96	88822980	12628	236.57	7150	7150	6950	9280	5000	7140	7033.81	0.40	0	-1763	7233	7186	7153	7106	7073	7170	7090	41	2140	500	4990	10	1	8109954	568	-23.81	0.93	12	0.16	-294.00	7503.00	13990	20230302	-49.96	6840	20240213	2.34	8240	-15.05	20240112	6840	2.34	20240213	13990	-49.96	20230302	6840	2.34	20240213	1.35	N	377330	500	40 억		32683	N	N	0	N	00	N
19	20240227	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-180	5	-2.52	85435980	12144	227.50	7150	7150	6950	9280	5000	7140	7035.24	0.40	0	-1731	7233	7186	7153	7106	7073	7170	7090	41	2140	500	4990	10	1	8109954	564	-23.67	0.93	12	0.15	-294.00	7503.00	13990	20230302	-50.25	6840	20240213	1.75	8240	-15.53	20240112	6840	1.75	20240213	13990	-50.25	20230302	6840	1.75	20240213	1.35	N	377330	500	40 억		32683	N	N	0	N	00	N
20	20240227	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-150	5	-2.10	65018800	9215	172.63	7150	7150	6990	9280	5000	7140	7055.76	0.40	0	-921	7233	7186	7153	7106	7073	7170	7090	41	2140	500	4990	10	1	8109954	567	-23.78	0.93	12	0.11	-294.00	7503.00	13990	20230302	-50.04	6840	20240213	2.19	8240	-15.17	20240112	6840	2.19	20240213	13990	-50.04	20230302	6840	2.19	20240213	1.35	N	377330	500	40 억		32683	N	N	0	N	00	N
21	20240227	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-110	5	-1.54	43818700	6192	116.00	7150	7150	7010	9280	5000	7140	7076.66	0.40	0	-930	7233	7186	7153	7106	7073	7170	7090	41	2140	500	4990	10	1	8109954	570	-23.91	0.94	12	0.08	-294.00	7503.00	13990	20230302	-49.75	6840	20240213	2.78	8240	-14.68	20240112	6840	2.78	20240213	13990	-49.75	20230302	6840	2.78	20240213	1.35	N	377330	500	40 억		32683	N	N	0	N	00	N
22	20240227	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-130	5	-1.82	38390340	5421	101.55	7150	7150	7010	9280	5000	7140	7081.78	0.40	0	-800	7233	7186	7153	7106	7073	7170	7090	41	2140	500	4990	10	1	8109954	569	-23.84	0.93	12	0.07	-294.00	7503.00	13990	20230302	-49.89	6840	20240213	2.49	8240	-14.93	20240112	6840	2.49	20240213	13990	-49.89	20230302	6840	2.49	20240213	1.35	N	377330	500	40 억		32683	N	N	0	N	00	N
23	20240227	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-110	5	-1.54	27160620	3825	71.66	7150	7150	7030	9280	5000	7140	7100.82	0.40	0	-594	7233	7186	7153	7106	7073	7170	7090	41	2140	500	4990	10	1	8109954	570	-23.91	0.94	12	0.05	-294.00	7503.00	13990	20230302	-49.75	6840	20240213	2.78	8240	-14.68	20240112	6840	2.78	20240213	13990	-49.75	20230302	6840	2.78	20240213	1.35	N	377330	500	40 억		32683	N	N	0	N	00	N
24	20240227	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-30	5	-0.42	13327170	1871	35.05	7150	7150	7100	9280	5000	7140	7123.02	0.40	0	-466	7233	7186	7153	7106	7073	7170	7090	41	2140	500	4990	10	1	8109954	577	-24.18	0.95	12	0.02	-294.00	7503.00	13990	20230302	-49.18	6840	20240213	3.95	8240	-13.71	20240112	6840	3.95	20240213	13990	-49.18	20230302	6840	3.95	20240213	1.35	N	377330	500	40 억		32683	N	N	0	N	00	N
25	20240227	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-20	5	-0.28	7104020	996	18.66	7150	7150	7120	9280	5000	7140	7132.55	0.40	0	-211	7233	7186	7153	7106	7073	7170	7090	41	2140	500	4990	10	1	8109954	577	-24.22	0.95	12	0.01	-294.00	7503.00	13990	20230302	-49.11	6840	20240213	4.09	8240	-13.59	20240112	6840	4.09	20240213	13990	-49.11	20230302	6840	4.09	20240213	1.35	N	377330	500	40 억		32683	N	N	0	N	00	N
26	20240226	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-30	5	-0.42	38089180	5328	83.80	7170	7200	7120	9320	5020	7170	7148.87	0.41	0	-376	7343	7256	7183	7096	7023	7300	7140	41	2150	500	5010	10	1	8109954	579	-24.29	0.95	12	0.07	-294.00	7503.00	13990	20230302	-48.96	6840	20240213	4.39	8240	-13.35	20240112	6840	4.39	20240213	13990	-48.96	20230302	6840	4.39	20240213	1.37	N	377330	500	40 억		33059	N	N	0	N	00	N
27	20240226	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-30	5	-0.42	35596760	4979	78.31	7170	7200	7120	9320	5020	7170	7149.38	0.41	0	-376	7343	7256	7183	7096	7023	7300	7140	41	2150	500	5010	10	1	8109954	579	-24.29	0.95	12	0.06	-294.00	7503.00	13990	20230302	-48.96	6840	20240213	4.39	8240	-13.35	20240112	6840	4.39	20240213	13990	-48.96	20230302	6840	4.39	20240213	1.37	N	377330	500	40 억		33059	N	N	0	N	00	N
28	20240226	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-30	5	-0.42	33868620	4737	74.50	7170	7200	7120	9320	5020	7170	7149.80	0.41	0	-352	7343	7256	7183	7096	7023	7300	7140	41	2150	500	5010	10	1	8109954	579	-24.29	0.95	12	0.06	-294.00	7503.00	13990	20230302	-48.96	6840	20240213	4.39	8240	-13.35	20240112	6840	4.39	20240213	13990	-48.96	20230302	6840	4.39	20240213	1.37	N	377330	500	40 억		33059	N	N	0	N	00	N
29	20240226	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-30	5	-0.42	20610100	2879	45.28	7170	7200	7120	9320	5020	7170	7158.77	0.41	0	-235	7343	7256	7183	7096	7023	7300	7140	41	2150	500	5010	10	1	8109954	579	-24.29	0.95	12	0.04	-294.00	7503.00	13990	20230302	-48.96	6840	20240213	4.39	8240	-13.35	20240112	6840	4.39	20240213	13990	-48.96	20230302	6840	4.39	20240213	1.37	N	377330	500	40 억		33059	N	N	0	N	00	N
30	20240226	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	10	2	0.14	15343070	2143	33.71	7170	7200	7120	9320	5020	7170	7159.62	0.41	0	-50	7343	7256	7183	7096	7023	7300	7140	41	2150	500	5010	10	1	8109954	582	-24.42	0.96	12	0.03	-294.00	7503.00	13990	20230302	-48.68	6840	20240213	4.97	8240	-12.86	20240112	6840	4.97	20240213	13990	-48.68	20230302	6840	4.97	20240213	1.37	N	377330	500	40 억		33059	N	N	0	N	00	N
31	20240226	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	0	3	0.00	9739930	1363	21.44	7170	7190	7120	9320	5020	7170	7145.95	0.41	0	-70	7343	7256	7183	7096	7023	7300	7140	41	2150	500	5010	10	1	8109954	581	-24.39	0.96	12	0.02	-294.00	7503.00	13990	20230302	-48.75	6840	20240213	4.82	8240	-12.99	20240112	6840	4.82	20240213	13990	-48.75	20230302	6840	4.82	20240213	1.37	N	377330	500	40 억		33059	N	N	0	N	00	N
32	20240226	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-30	5	-0.42	7635920	1069	16.81	7170	7190	7120	9320	5020	7170	7143.05	0.41	0	-105	7343	7256	7183	7096	7023	7300	7140	41	2150	500	5010	10	1	8109954	579	-24.29	0.95	12	0.01	-294.00	7503.00	13990	20230302	-48.96	6840	20240213	4.39	8240	-13.35	20240112	6840	4.39	20240213	13990	-48.96	20230302	6840	4.39	20240213	1.37	N	377330	500	40 억		33059	N	N	0	N	00	N
33	20240226	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-40	5	-0.56	3604380	506	7.96	7170	7170	7120	9320	5020	7170	7123.28	0.41	0	1	7343	7256	7183	7096	7023	7300	7140	41	2150	500	5010	10	1	8109954	578	-24.25	0.95	12	0.01	-294.00	7503.00	13990	20230302	-49.04	6840	20240213	4.24	8240	-13.47	20240112	6840	4.24	20240213	13990	-49.04	20230302	6840	4.24	20240213	1.37	N	377330	500	40 억		33059	N	N	0	N	00	N
34	20240223	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	50	2	0.70	45468830	6342	73.21	7110	7270	7110	9250	4990	7120	7169.48	0.41	0	-155	7240	7180	7140	7080	7040	7160	7060	41	2130	500	4980	10	1	8109954	581	-24.39	0.96	12	0.08	-294.00	7503.00	13990	20230302	-48.75	6840	20240213	4.82	8240	-12.99	20240112	6840	4.82	20240213	13990	-48.75	20230302	6840	4.82	20240213	1.37	N	377330	500	40 억		33214	N	N	0	N	00	N
35	20240223	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	10	2	0.14	43704990	6095	70.36	7110	7270	7110	9250	4990	7120	7170.63	0.41	0	-155	7240	7180	7140	7080	7040	7160	7060	41	2130	500	4980	10	1	8109954	578	-24.25	0.95	12	0.08	-294.00	7503.00	13990	20230302	-49.04	6840	20240213	4.24	8240	-13.47	20240112	6840	4.24	20240213	13990	-49.04	20230302	6840	4.24	20240213	1.37	N	377330	500	40 억		33214	N	N	0	N	00	N
36	20240223	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-10	5	-0.14	42941560	5988	69.12	7110	7270	7110	9250	4990	7120	7171.27	0.41	0	-181	7240	7180	7140	7080	7040	7160	7060	41	2130	500	4980	10	1	8109954	577	-24.18	0.95	12	0.07	-294.00	7503.00	13990	20230302	-49.18	6840	20240213	3.95	8240	-13.71	20240112	6840	3.95	20240213	13990	-49.18	20230302	6840	3.95	20240213	1.37	N	377330	500	40 억		33214	N	N	0	N	00	N
37	20240223	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	70	2	0.98	35591700	4957	57.22	7110	7270	7110	9250	4990	7120	7180.09	0.41	0	-190	7240	7180	7140	7080	7040	7160	7060	41	2130	500	4980	10	1	8109954	583	-24.46	0.96	12	0.06	-294.00	7503.00	13990	20230302	-48.61	6840	20240213	5.12	8240	-12.74	20240112	6840	5.12	20240213	13990	-48.61	20230302	6840	5.12	20240213	1.37	N	377330	500	40 억		33214	N	N	0	N	00	N
38	20240223	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	40	2	0.56	32890250	4580	52.87	7110	7270	7110	9250	4990	7120	7181.28	0.41	0	-279	7240	7180	7140	7080	7040	7160	7060	41	2130	500	4980	10	1	8109954	581	-24.35	0.95	12	0.06	-294.00	7503.00	13990	20230302	-48.82	6840	20240213	4.68	8240	-13.11	20240112	6840	4.68	20240213	13990	-48.82	20230302	6840	4.68	20240213	1.37	N	377330	500	40 억		33214	N	N	0	N	00	N
39	20240223	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	20	2	0.28	4594890	645	7.45	7110	7160	7110	9250	4990	7120	7123.86	0.41	0	-9	7240	7180	7140	7080	7040	7160	7060	41	2130	500	4980	10	1	8109954	579	-24.29	0.95	12	0.01	-294.00	7503.00	13990	20230302	-48.96	6840	20240213	4.39	8240	-13.35	20240112	6840	4.39	20240213	13990	-48.96	20230302	6840	4.39	20240213	1.37	N	377330	500	40 억		33214	N	N	0	N	00	N
40	20240223	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	0	3	0.00	2817910	396	4.57	7110	7160	7110	9250	4990	7120	7115.93	0.41	0	7	7240	7180	7140	7080	7040	7160	7060	41	2130	500	4980	10	1	8109954	577	-24.22	0.95	12	0.00	-294.00	7503.00	13990	20230302	-49.11	6840	20240213	4.09	8240	-13.59	20240112	6840	4.09	20240213	13990	-49.11	20230302	6840	4.09	20240213	1.37	N	377330	500	40 억		33214	N	N	0	N	00	N
41	20240223	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	40	2	0.56	206240	29	0.33	7110	7160	7110	9250	4990	7120	7111.72	0.41	0	-3	7240	7180	7140	7080	7040	7160	7060	41	2130	500	4980	10	1	8109954	581	-24.35	0.95	12	0.00	-294.00	7503.00	13990	20230302	-48.82	6840	20240213	4.68	8240	-13.11	20240112	6840	4.68	20240213	13990	-48.82	20230302	6840	4.68	20240213	1.37	N	377330	500	40 억		33214	N	N	0	N	00	N
42	20240222	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-80	5	-1.11	61706560	8663	59.59	7200	7200	7100	9360	5040	7200	7123.00	0.41	0	304	7266	7232	7166	7132	7066	7250	7150	41	2160	500	5040	10	1	8109954	577	-24.22	0.95	12	0.11	-294.00	7503.00	13990	20230302	-49.11	6840	20240213	4.09	8240	-13.59	20240112	6840	4.09	20240213	13990	-49.11	20230302	6840	4.09	20240213	1.37	N	377330	500	40 억		32911	N	N	0	N	00	N
43	20240222	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-60	5	-0.83	51081780	7172	49.34	7200	7200	7100	9360	5040	7200	7122.39	0.41	0	1071	7266	7232	7166	7132	7066	7250	7150	41	2160	500	5040	10	1	8109954	579	-24.29	0.95	12	0.09	-294.00	7503.00	13990	20230302	-48.96	6840	20240213	4.39	8240	-13.35	20240112	6840	4.39	20240213	13990	-48.96	20230302	6840	4.39	20240213	1.37	N	377330	500	40 억		32911	N	N	0	N	00	N
44	20240222	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-80	5	-1.11	47063350	6609	45.46	7200	7200	7100	9360	5040	7200	7121.10	0.41	0	1581	7266	7232	7166	7132	7066	7250	7150	41	2160	500	5040	10	1	8109954	577	-24.22	0.95	12	0.08	-294.00	7503.00	13990	20230302	-49.11	6840	20240213	4.09	8240	-13.59	20240112	6840	4.09	20240213	13990	-49.11	20230302	6840	4.09	20240213	1.37	N	377330	500	40 억		32911	N	N	0	N	00	N
45	20240222	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-70	5	-0.97	44192620	6206	42.69	7200	7200	7100	9360	5040	7200	7120.95	0.41	0	1593	7266	7232	7166	7132	7066	7250	7150	41	2160	500	5040	10	1	8109954	578	-24.25	0.95	12	0.08	-294.00	7503.00	13990	20230302	-49.04	6840	20240213	4.24	8240	-13.47	20240112	6840	4.24	20240213	13990	-49.04	20230302	6840	4.24	20240213	1.37	N	377330	500	40 억		32911	N	N	0	N	00	N
46	20240222	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-40	5	-0.56	40748730	5723	39.37	7200	7200	7100	9360	5040	7200	7120.17	0.41	0	1586	7266	7232	7166	7132	7066	7250	7150	41	2160	500	5040	10	1	8109954	581	-24.35	0.95	12	0.07	-294.00	7503.00	13990	20230302	-48.82	6840	20240213	4.68	8240	-13.11	20240112	6840	4.68	20240213	13990	-48.82	20230302	6840	4.68	20240213	1.37	N	377330	500	40 억		32911	N	N	0	N	00	N
47	20240222	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	0	3	0.00	15881230	2228	15.33	7200	7200	7110	9360	5040	7200	7128.02	0.41	0	366	7266	7232	7166	7132	7066	7250	7150	41	2160	500	5040	10	1	8109954	584	-24.49	0.96	12	0.03	-294.00	7503.00	13990	20230302	-48.53	6840	20240213	5.26	8240	-12.62	20240112	6840	5.26	20240213	13990	-48.53	20230302	6840	5.26	20240213	1.37	N	377330	500	40 억		32911	N	N	0	N	00	N
48	20240222	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-20	5	-0.28	15265950	2142	14.73	7200	7200	7110	9360	5040	7200	7126.96	0.41	0	316	7266	7232	7166	7132	7066	7250	7150	41	2160	500	5040	10	1	8109954	582	-24.42	0.96	12	0.03	-294.00	7503.00	13990	20230302	-48.68	6840	20240213	4.97	8240	-12.86	20240112	6840	4.97	20240213	13990	-48.68	20230302	6840	4.97	20240213	1.37	N	377330	500	40 억		32911	N	N	0	N	00	N
49	20240222	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-30	5	-0.42	1056650	147	1.01	7200	7200	7170	9360	5040	7200	7188.10	0.41	0	-31	7266	7232	7166	7132	7066	7250	7150	41	2160	500	5040	10	1	8109954	581	-24.39	0.96	12	0.00	-294.00	7503.00	13990	20230302	-48.75	6840	20240213	4.82	8240	-12.99	20240112	6840	4.82	20240213	13990	-48.75	20230302	6840	4.82	20240213	1.37	N	377330	500	40 억		32911	N	N	0	N	00	N
50	20240221	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	10	2	0.14	101173140	14137	136.50	7110	7200	7100	9340	5040	7190	7156.62	0.38	0	2330	7276	7232	7166	7122	7056	7255	7145	41	2150	500	5030	10	1	8109954	584	-24.49	0.96	12	0.17	-294.00	7503.00	13990	20230302	-48.53	6840	20240213	5.26	8240	-12.62	20240112	6840	5.26	20240213	13990	-48.53	20230302	6840	5.26	20240213	1.37	N	377330	500	40 억		30581	N	N	0	N	00	N
51	20240221	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-20	5	-0.28	94121640	13157	127.03	7110	7190	7100	9340	5040	7190	7153.73	0.38	0	2212	7276	7232	7166	7122	7056	7255	7145	41	2150	500	5030	10	1	8109954	581	-24.39	0.96	12	0.16	-294.00	7503.00	13990	20230302	-48.75	6840	20240213	4.82	8240	-12.99	20240112	6840	4.82	20240213	13990	-48.75	20230302	6840	4.82	20240213	1.37	N	377330	500	40 억		30581	N	N	0	N	00	N
52	20240221	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-10	5	-0.14	75937940	10620	102.54	7110	7190	7100	9340	5040	7190	7150.47	0.38	0	2073	7276	7232	7166	7122	7056	7255	7145	41	2150	500	5030	10	1	8109954	582	-24.42	0.96	12	0.13	-294.00	7503.00	13990	20230302	-48.68	6840	20240213	4.97	8240	-12.86	20240112	6840	4.97	20240213	13990	-48.68	20230302	6840	4.97	20240213	1.37	N	377330	500	40 억		30581	N	N	0	N	00	N
53	20240221	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-20	5	-0.28	64035630	8959	86.50	7110	7190	7100	9340	5040	7190	7147.63	0.38	0	1615	7276	7232	7166	7122	7056	7255	7145	41	2150	500	5030	10	1	8109954	581	-24.39	0.96	12	0.11	-294.00	7503.00	13990	20230302	-48.75	6840	20240213	4.82	8240	-12.99	20240112	6840	4.82	20240213	13990	-48.75	20230302	6840	4.82	20240213	1.37	N	377330	500	40 억		30581	N	N	0	N	00	N
54	20240221	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-30	5	-0.42	59665720	8350	80.62	7110	7190	7100	9340	5040	7190	7145.60	0.38	0	1206	7276	7232	7166	7122	7056	7255	7145	41	2150	500	5030	10	1	8109954	581	-24.35	0.95	12	0.10	-294.00	7503.00	13990	20230302	-48.82	6840	20240213	4.68	8240	-13.11	20240112	6840	4.68	20240213	13990	-48.82	20230302	6840	4.68	20240213	1.37	N	377330	500	40 억		30581	N	N	0	N	00	N
55	20240221	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-10	5	-0.14	32445200	4544	43.87	7110	7190	7100	9340	5040	7190	7140.23	0.38	0	1111	7276	7232	7166	7122	7056	7255	7145	41	2150	500	5030	10	1	8109954	582	-24.42	0.96	12	0.06	-294.00	7503.00	13990	20230302	-48.68	6840	20240213	4.97	8240	-12.86	20240112	6840	4.97	20240213	13990	-48.68	20230302	6840	4.97	20240213	1.37	N	377330	500	40 억		30581	N	N	0	N	00	N
56	20240221	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-10	5	-0.14	26528910	3720	35.92	7110	7190	7100	9340	5040	7190	7131.43	0.38	0	529	7276	7232	7166	7122	7056	7255	7145	41	2150	500	5030	10	1	8109954	582	-24.42	0.96	12	0.05	-294.00	7503.00	13990	20230302	-48.68	6840	20240213	4.97	8240	-12.86	20240112	6840	4.97	20240213	13990	-48.68	20230302	6840	4.97	20240213	1.37	N	377330	500	40 억		30581	N	N	0	N	00	N
57	20240221	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-60	5	-0.83	5021470	703	6.79	7110	7190	7110	9340	5040	7190	7142.92	0.38	0	18	7276	7232	7166	7122	7056	7255	7145	41	2150	500	5030	10	1	8109954	578	-24.25	0.95	12	0.01	-294.00	7503.00	13990	20230302	-49.04	6840	20240213	4.24	8240	-13.47	20240112	6840	4.24	20240213	13990	-49.04	20230302	6840	4.24	20240213	1.37	N	377330	500	40 억		30581	N	N	0	N	00	N
58	20240220	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	60	2	0.84	74054220	10357	125.46	7140	7210	7100	9260	5000	7130	7150.16	0.37	0	304	7203	7166	7103	7066	7003	7185	7085	41	2130	500	4990	10	1	8109954	583	-24.46	0.96	12	0.13	-294.00	7503.00	13990	20230302	-48.61	6840	20240213	5.12	8240	-12.74	20240112	6840	5.12	20240213	13990	-48.61	20230302	6840	5.12	20240213	1.38	N	377330	500	40 억		30277	N	N	0	N	00	N
59	20240220	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	30	2	0.42	71603270	10016	121.33	7140	7210	7100	9260	5000	7130	7148.89	0.37	0	276	7203	7166	7103	7066	7003	7185	7085	41	2130	500	4990	10	1	8109954	581	-24.35	0.95	12	0.12	-294.00	7503.00	13990	20230302	-48.82	6840	20240213	4.68	8240	-13.11	20240112	6840	4.68	20240213	13990	-48.82	20230302	6840	4.68	20240213	1.38	N	377330	500	40 억		30277	N	N	0	N	00	N
60	20240220	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-30	5	-0.42	40717030	5718	69.27	7140	7170	7100	9260	5000	7130	7120.85	0.37	0	73	7203	7166	7103	7066	7003	7185	7085	41	2130	500	4990	10	1	8109954	576	-24.15	0.95	12	0.07	-294.00	7503.00	13990	20230302	-49.25	6840	20240213	3.80	8240	-13.83	20240112	6840	3.80	20240213	13990	-49.25	20230302	6840	3.80	20240213	1.38	N	377330	500	40 억		30277	N	N	0	N	00	N
61	20240220	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-30	5	-0.42	25282500	3547	42.97	7140	7170	7100	9260	5000	7130	7127.85	0.37	0	6	7203	7166	7103	7066	7003	7185	7085	41	2130	500	4990	10	1	8109954	576	-24.15	0.95	12	0.04	-294.00	7503.00	13990	20230302	-49.25	6840	20240213	3.80	8240	-13.83	20240112	6840	3.80	20240213	13990	-49.25	20230302	6840	3.80	20240213	1.38	N	377330	500	40 억		30277	N	N	0	N	00	N
62	20240220	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	0	3	0.00	16580280	2325	28.16	7140	7170	7100	9260	5000	7130	7131.30	0.37	0	5	7203	7166	7103	7066	7003	7185	7085	41	2130	500	4990	10	1	8109954	578	-24.25	0.95	12	0.03	-294.00	7503.00	13990	20230302	-49.04	6840	20240213	4.24	8240	-13.47	20240112	6840	4.24	20240213	13990	-49.04	20230302	6840	4.24	20240213	1.38	N	377330	500	40 억		30277	N	N	0	N	00	N
63	20240220	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-10	5	-0.14	14789430	2074	25.12	7140	7170	7100	9260	5000	7130	7130.87	0.37	0	5	7203	7166	7103	7066	7003	7185	7085	41	2130	500	4990	10	1	8109954	577	-24.22	0.95	12	0.03	-294.00	7503.00	13990	20230302	-49.11	6840	20240213	4.09	8240	-13.59	20240112	6840	4.09	20240213	13990	-49.11	20230302	6840	4.09	20240213	1.38	N	377330	500	40 억		30277	N	N	0	N	00	N
64	20240220	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	10	2	0.14	12935700	1814	21.97	7140	7170	7100	9260	5000	7130	7131.04	0.37	0	-33	7203	7166	7103	7066	7003	7185	7085	41	2130	500	4990	10	1	8109954	579	-24.29	0.95	12	0.02	-294.00	7503.00	13990	20230302	-48.96	6840	20240213	4.39	8240	-13.35	20240112	6840	4.39	20240213	13990	-48.96	20230302	6840	4.39	20240213	1.38	N	377330	500	40 억		30277	N	N	0	N	00	N
65	20240220	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	0	3	0.00	1797260	252	3.05	7140	7140	7130	9260	5000	7130	7131.98	0.37	0	0	7203	7166	7103	7066	7003	7185	7085	41	2130	500	4990	10	1	8109954	578	-24.25	0.95	12	0.00	-294.00	7503.00	13990	20230302	-49.04	6840	20240213	4.24	8240	-13.47	20240112	6840	4.24	20240213	13990	-49.04	20230302	6840	4.24	20240213	1.38	N	377330	500	40 억		30277	N	N	0	N	00	N
66	20240219	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	30	2	0.42	58495470	8254	111.28	7100	7140	7040	9230	4970	7100	7086.67	0.36	0	1421	7166	7132	7076	7042	6986	7145	7055	41	2130	500	4970	10	1	8109954	578	-24.25	0.95	12	0.10	-294.00	7503.00	13990	20230302	-49.04	6840	20240213	4.24	8240	-13.47	20240112	6840	4.24	20240213	13990	-49.04	20230302	6840	4.24	20240213	1.38	N	377330	500	40 억		28856	N	N	0	N	00	N
67	20240219	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	10	2	0.14	56353240	7953	107.23	7100	7140	7040	9230	4970	7100	7085.78	0.36	0	1421	7166	7132	7076	7042	6986	7145	7055	41	2130	500	4970	10	1	8109954	577	-24.18	0.95	12	0.10	-294.00	7503.00	13990	20230302	-49.18	6840	20240213	3.95	8240	-13.71	20240112	6840	3.95	20240213	13990	-49.18	20230302	6840	3.95	20240213	1.38	N	377330	500	40 억		28856	N	N	0	N	00	N
68	20240219	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-20	5	-0.28	51405030	7255	97.82	7100	7140	7040	9230	4970	7100	7085.46	0.36	0	1305	7166	7132	7076	7042	6986	7145	7055	41	2130	500	4970	10	1	8109954	574	-24.08	0.94	12	0.09	-294.00	7503.00	13990	20230302	-49.39	6840	20240213	3.51	8240	-14.08	20240112	6840	3.51	20240213	13990	-49.39	20230302	6840	3.51	20240213	1.38	N	377330	500	40 억		28856	N	N	0	N	00	N
69	20240219	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-20	5	-0.28	48572060	6855	92.42	7100	7140	7040	9230	4970	7100	7085.64	0.36	0	1226	7166	7132	7076	7042	6986	7145	7055	41	2130	500	4970	10	1	8109954	574	-24.08	0.94	12	0.08	-294.00	7503.00	13990	20230302	-49.39	6840	20240213	3.51	8240	-14.08	20240112	6840	3.51	20240213	13990	-49.39	20230302	6840	3.51	20240213	1.38	N	377330	500	40 억		28856	N	N	0	N	00	N
70	20240219	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	10	2	0.14	36430180	5144	69.35	7100	7140	7040	9230	4970	7100	7082.07	0.36	0	1015	7166	7132	7076	7042	6986	7145	7055	41	2130	500	4970	10	1	8109954	577	-24.18	0.95	12	0.06	-294.00	7503.00	13990	20230302	-49.18	6840	20240213	3.95	8240	-13.71	20240112	6840	3.95	20240213	13990	-49.18	20230302	6840	3.95	20240213	1.38	N	377330	500	40 억		28856	N	N	0	N	00	N
71	20240219	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-30	5	-0.42	31004210	4379	59.04	7100	7140	7040	9230	4970	7100	7080.20	0.36	0	908	7166	7132	7076	7042	6986	7145	7055	41	2130	500	4970	10	1	8109954	573	-24.05	0.94	12	0.05	-294.00	7503.00	13990	20230302	-49.46	6840	20240213	3.36	8240	-14.20	20240112	6840	3.36	20240213	13990	-49.46	20230302	6840	3.36	20240213	1.38	N	377330	500	40 억		28856	N	N	0	N	00	N
72	20240219	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-40	5	-0.56	14204180	2001	26.98	7100	7140	7050	9230	4970	7100	7098.54	0.36	0	377	7166	7132	7076	7042	6986	7145	7055	41	2130	500	4970	10	1	8109954	573	-24.01	0.94	12	0.02	-294.00	7503.00	13990	20230302	-49.54	6840	20240213	3.22	8240	-14.32	20240112	6840	3.22	20240213	13990	-49.54	20230302	6840	3.22	20240213	1.38	N	377330	500	40 억		28856	N	N	0	N	00	N
73	20240219	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	30	2	0.42	370590	52	0.70	7100	7140	7100	9230	4970	7100	7126.73	0.36	0	5	7166	7132	7076	7042	6986	7145	7055	41	2130	500	4970	10	1	8109954	578	-24.25	0.95	12	0.00	-294.00	7503.00	13990	20230302	-49.04	6840	20240213	4.24	8240	-13.47	20240112	6840	4.24	20240213	13990	-49.04	20230302	6840	4.24	20240213	1.38	N	377330	500	40 억		28856	N	N	0	N	00	N
74	20240216	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	0	3	0.00	52492160	7417	66.38	7100	7110	7020	9230	4970	7100	7077.28	0.34	0	952	7213	7156	7053	6996	6893	7105	6945	41	2130	500	4970	10	1	8109954	576	-24.15	0.95	12	0.09	-294.00	7503.00	13990	20230302	-49.25	6840	20240213	3.80	8240	-13.83	20240112	6840	3.80	20240213	13990	-49.25	20230302	6840	3.80	20240213	1.38	N	377330	500	40 억		27904	N	N	0	N	00	N
75	20240216	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	10	2	0.14	51341960	7255	64.93	7100	7110	7020	9230	4970	7100	7076.77	0.34	0	953	7213	7156	7053	6996	6893	7105	6945	41	2130	500	4970	10	1	8109954	577	-24.18	0.95	12	0.09	-294.00	7503.00	13990	20230302	-49.18	6840	20240213	3.95	8240	-13.71	20240112	6840	3.95	20240213	13990	-49.18	20230302	6840	3.95	20240213	1.38	N	377330	500	40 억		27904	N	N	0	N	00	N
76	20240216	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	0	3	0.00	44348050	6268	56.09	7100	7110	7020	9230	4970	7100	7075.31	0.34	0	704	7213	7156	7053	6996	6893	7105	6945	41	2130	500	4970	10	1	8109954	576	-24.15	0.95	12	0.08	-294.00	7503.00	13990	20230302	-49.25	6840	20240213	3.80	8240	-13.83	20240112	6840	3.80	20240213	13990	-49.25	20230302	6840	3.80	20240213	1.38	N	377330	500	40 억		27904	N	N	0	N	00	N
77	20240216	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	0	3	0.00	36478280	5157	46.15	7100	7110	7020	9230	4970	7100	7073.55	0.34	0	187	7213	7156	7053	6996	6893	7105	6945	41	2130	500	4970	10	1	8109954	576	-24.15	0.95	12	0.06	-294.00	7503.00	13990	20230302	-49.25	6840	20240213	3.80	8240	-13.83	20240112	6840	3.80	20240213	13990	-49.25	20230302	6840	3.80	20240213	1.38	N	377330	500	40 억		27904	N	N	0	N	00	N
78	20240216	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-10	5	-0.14	32134550	4545	40.67	7100	7110	7020	9230	4970	7100	7070.31	0.34	0	258	7213	7156	7053	6996	6893	7105	6945	41	2130	500	4970	10	1	8109954	575	-24.12	0.94	12	0.06	-294.00	7503.00	13990	20230302	-49.32	6840	20240213	3.65	8240	-13.96	20240112	6840	3.65	20240213	13990	-49.32	20230302	6840	3.65	20240213	1.38	N	377330	500	40 억		27904	N	N	0	N	00	N
79	20240216	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-50	5	-0.70	26854550	3800	34.01	7100	7110	7020	9230	4970	7100	7066.99	0.34	0	276	7213	7156	7053	6996	6893	7105	6945	41	2130	500	4970	10	1	8109954	572	-23.98	0.94	12	0.05	-294.00	7503.00	13990	20230302	-49.61	6840	20240213	3.07	8240	-14.44	20240112	6840	3.07	20240213	13990	-49.61	20230302	6840	3.07	20240213	1.38	N	377330	500	40 억		27904	N	N	0	N	00	N
80	20240216	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-40	5	-0.56	2126520	300	2.68	7100	7100	7060	9230	4970	7100	7088.40	0.34	0	33	7213	7156	7053	6996	6893	7105	6945	41	2130	500	4970	10	1	8109954	573	-24.01	0.94	12	0.00	-294.00	7503.00	13990	20230302	-49.54	6840	20240213	3.22	8240	-14.32	20240112	6840	3.22	20240213	13990	-49.54	20230302	6840	3.22	20240213	1.38	N	377330	500	40 억		27904	N	N	0	N	00	N
81	20240215	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	30	2	0.42	78364390	11168	117.24	7110	7110	6950	9190	4950	7070	7016.07	0.32	0	1914	7183	7126	7043	6986	6903	7155	7015	41	2120	500	4940	10	1	8109954	576	-24.15	0.95	12	0.14	-294.00	7503.00	13990	20230302	-49.25	6840	20240213	3.80	8240	-13.83	20240112	6840	3.80	20240213	13990	-49.25	20230302	6840	3.80	20240213	1.38	N	377330	500	40 억		25990	N	N	0	N	00	N
82	20240215	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-60	5	-0.85	76511450	10907	114.50	7110	7110	6950	9190	4950	7070	7014.89	0.32	0	1914	7183	7126	7043	6986	6903	7155	7015	41	2120	500	4940	10	1	8109954	569	-23.84	0.93	12	0.13	-294.00	7503.00	13990	20230302	-49.89	6840	20240213	2.49	8240	-14.93	20240112	6840	2.49	20240213	13990	-49.89	20230302	6840	2.49	20240213	1.38	N	377330	500	40 억		25990	N	N	0	N	00	N
83	20240215	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-70	5	-0.99	69222700	9867	103.58	7110	7110	6950	9190	4950	7070	7015.58	0.32	0	1748	7183	7126	7043	6986	6903	7155	7015	41	2120	500	4940	10	1	8109954	568	-23.81	0.93	12	0.12	-294.00	7503.00	13990	20230302	-49.96	6840	20240213	2.34	8240	-15.05	20240112	6840	2.34	20240213	13990	-49.96	20230302	6840	2.34	20240213	1.38	N	377330	500	40 억		25990	N	N	0	N	00	N
84	20240215	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-70	5	-0.99	56059360	7988	83.85	7110	7110	6950	9190	4950	7070	7017.95	0.32	0	1613	7183	7126	7043	6986	6903	7155	7015	41	2120	500	4940	10	1	8109954	568	-23.81	0.93	12	0.10	-294.00	7503.00	13990	20230302	-49.96	6840	20240213	2.34	8240	-15.05	20240112	6840	2.34	20240213	13990	-49.96	20230302	6840	2.34	20240213	1.38	N	377330	500	40 억		25990	N	N	0	N	00	N
85	20240215	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-60	5	-0.85	45051760	6415	67.34	7110	7110	6950	9190	4950	7070	7022.88	0.32	0	1247	7183	7126	7043	6986	6903	7155	7015	41	2120	500	4940	10	1	8109954	569	-23.84	0.93	12	0.08	-294.00	7503.00	13990	20230302	-49.89	6840	20240213	2.49	8240	-14.93	20240112	6840	2.49	20240213	13990	-49.89	20230302	6840	2.49	20240213	1.38	N	377330	500	40 억		25990	N	N	0	N	00	N
86	20240215	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-60	5	-0.85	35071590	4995	52.44	7110	7110	6950	9190	4950	7070	7021.34	0.32	0	823	7183	7126	7043	6986	6903	7155	7015	41	2120	500	4940	10	1	8109954	569	-23.84	0.93	12	0.06	-294.00	7503.00	13990	20230302	-49.89	6840	20240213	2.49	8240	-14.93	20240112	6840	2.49	20240213	13990	-49.89	20230302	6840	2.49	20240213	1.38	N	377330	500	40 억		25990	N	N	0	N	00	N
87	20240215	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	0	3	0.00	127820	18	0.19	7110	7110	7070	9190	4950	7070	7101.11	0.32	0	0	7183	7126	7043	6986	6903	7155	7015	41	2120	500	4940	10	1	8109954	573	-24.05	0.94	12	0.00	-294.00	7503.00	13990	20230302	-49.46	6840	20240213	3.36	8240	-14.20	20240112	6840	3.36	20240213	13990	-49.46	20230302	6840	3.36	20240213	1.38	N	377330	500	40 억		25990	N	N	0	N	00	N
88	20240214	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	40	2	0.57	66823400	9526	62.24	7030	7100	6960	9130	4930	7030	7014.84	0.32	0	77	7170	7100	6970	6900	6770	7135	6935	41	2100	500	4920	10	1	8109954	573	-24.05	0.94	12	0.12	-294.00	7503.00	13990	20230302	-49.46	6840	20240213	3.36	8240	-14.20	20240112	6840	3.36	20240213	13990	-49.46	20230302	6840	3.36	20240213	1.39	N	377330	500	40 억		25913	N	N	0	N	00	N
89	20240214	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	40	2	0.57	61107560	8718	56.96	7030	7070	6960	9130	4930	7030	7009.36	0.32	0	68	7170	7100	6970	6900	6770	7135	6935	41	2100	500	4920	10	1	8109954	573	-24.05	0.94	12	0.11	-294.00	7503.00	13990	20230302	-49.46	6840	20240213	3.36	8240	-14.20	20240112	6840	3.36	20240213	13990	-49.46	20230302	6840	3.36	20240213	1.39	N	377330	500	40 억		25913	N	N	0	N	00	N
90	20240214	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-30	5	-0.43	46850770	6695	43.74	7030	7060	6960	9130	4930	7030	6997.87	0.32	0	303	7170	7100	6970	6900	6770	7135	6935	41	2100	500	4920	10	1	8109954	568	-23.81	0.93	12	0.08	-294.00	7503.00	13990	20230302	-49.96	6840	20240213	2.34	8240	-15.05	20240112	6840	2.34	20240213	13990	-49.96	20230302	6840	2.34	20240213	1.39	N	377330	500	40 억		25913	N	N	0	N	00	N
91	20240214	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-30	5	-0.43	42908480	6131	40.06	7030	7060	6960	9130	4930	7030	6998.61	0.32	0	217	7170	7100	6970	6900	6770	7135	6935	41	2100	500	4920	10	1	8109954	568	-23.81	0.93	12	0.08	-294.00	7503.00	13990	20230302	-49.96	6840	20240213	2.34	8240	-15.05	20240112	6840	2.34	20240213	13990	-49.96	20230302	6840	2.34	20240213	1.39	N	377330	500	40 억		25913	N	N	0	N	00	N
92	20240214	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-20	5	-0.28	27208580	3887	25.40	7030	7060	6960	9130	4930	7030	6999.89	0.32	0	-106	7170	7100	6970	6900	6770	7135	6935	41	2100	500	4920	10	1	8109954	569	-23.84	0.93	12	0.05	-294.00	7503.00	13990	20230302	-49.89	6840	20240213	2.49	8240	-14.93	20240112	6840	2.49	20240213	13990	-49.89	20230302	6840	2.49	20240213	1.39	N	377330	500	40 억		25913	N	N	0	N	00	N
93	20240214	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-10	5	-0.14	26079890	3726	24.34	7030	7060	6960	9130	4930	7030	6999.43	0.32	0	-30	7170	7100	6970	6900	6770	7135	6935	41	2100	500	4920	10	1	8109954	569	-23.88	0.94	12	0.05	-294.00	7503.00	13990	20230302	-49.82	6840	20240213	2.63	8240	-14.81	20240112	6840	2.63	20240213	13990	-49.82	20230302	6840	2.63	20240213	1.39	N	377330	500	40 억		25913	N	N	0	N	00	N
94	20240214	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	10	2	0.14	2740830	390	2.55	7030	7060	7000	9130	4930	7030	7027.77	0.32	0	10	7170	7100	6970	6900	6770	7135	6935	41	2100	500	4920	10	1	8109954	571	-23.95	0.94	12	0.00	-294.00	7503.00	13990	20230302	-49.68	6840	20240213	2.92	8240	-14.56	20240112	6840	2.92	20240213	13990	-49.68	20230302	6840	2.92	20240213	1.39	N	377330	500	40 억		25913	N	N	0	N	00	N
95	20240213	161010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7030	140	2	2.03	105351870	15156	189.19	6930	7040	6840	8950	4830	6890	6950.90	0.29	0	2357	6970	6930	6890	6850	6810	6910	6830	41	2060	500	4820	10	1	8109954	570	-23.91	0.94	12	0.19	-294.00	7503.00	13990	20230302	-49.75	6840	20240213	2.78	8240	-14.68	20240112	6840	2.78	20240213	13990	-49.75	20230302	6840	2.78	20240213	1.40	N	377330	500	40 억		23563	N	N	0	N	00	N
96	20240213	151010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7020	130	2	1.89	103397560	14878	185.72	6930	7040	6840	8950	4830	6890	6949.69	0.29	0	2357	6970	6930	6890	6850	6810	6910	6830	41	2060	500	4820	10	1	8109954	569	-23.88	0.94	12	0.18	-294.00	7503.00	13990	20230302	-49.82	6840	20240213	2.63	8240	-14.81	20240112	6840	2.63	20240213	13990	-49.82	20230302	6840	2.63	20240213	1.40	N	377330	500	40 억		23563	N	N	0	N	00	N
97	20240213	141019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7040	150	2	2.18	91345090	13158	164.25	6930	7040	6840	8950	4830	6890	6942.17	0.29	0	2149	6970	6930	6890	6850	6810	6910	6830	41	2060	500	4820	10	1	8109954	571	-23.95	0.94	12	0.16	-294.00	7503.00	13990	20230302	-49.68	6840	20240213	2.92	8240	-14.56	20240112	6840	2.92	20240213	13990	-49.68	20230302	6840	2.92	20240213	1.40	N	377330	500	40 억		23563	N	N	0	N	00	N
98	20240213	131005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6990	100	2	1.45	58810920	8491	105.99	6930	6990	6840	8950	4830	6890	6926.27	0.29	0	1389	6970	6930	6890	6850	6810	6910	6830	41	2060	500	4820	10	1	8109954	567	-23.78	0.93	12	0.10	-294.00	7503.00	13990	20230302	-50.04	6840	20240213	2.19	8240	-15.17	20240112	6840	2.19	20240213	13990	-50.04	20230302	6840	2.19	20240213	1.40	N	377330	500	40 억		23563	N	N	0	N	00	N
99	20240213	121017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6920	30	2	0.44	47221950	6827	85.22	6930	6970	6840	8950	4830	6890	6916.94	0.29	0	1206	6970	6930	6890	6850	6810	6910	6830	41	2060	500	4820	10	1	8109954	561	-23.54	0.92	12	0.08	-294.00	7503.00	13990	20230302	-50.54	6840	20240213	1.17	8240	-16.02	20240112	6840	1.17	20240213	13990	-50.54	20230302	6840	1.17	20240213	1.40	N	377330	500	40 억		23563	N	N	0	N	00	N
100	20240213	111042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6960	70	2	1.02	40034990	5791	72.29	6930	6970	6840	8950	4830	6890	6913.31	0.29	0	728	6970	6930	6890	6850	6810	6910	6830	41	2060	500	4820	10	1	8109954	564	-23.67	0.93	12	0.07	-294.00	7503.00	13990	20230302	-50.25	6840	20240213	1.75	8240	-15.53	20240112	6840	1.75	20240213	13990	-50.25	20230302	6840	1.75	20240213	1.40	N	377330	500	40 억		23563	N	N	0	N	00	N
101	20240213	100906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6930	40	2	0.58	22772680	3302	41.22	6930	6930	6840	8950	4830	6890	6896.63	0.29	0	555	6970	6930	6890	6850	6810	6910	6830	41	2060	500	4820	10	1	8109954	562	-23.57	0.92	12	0.04	-294.00	7503.00	13990	20230302	-50.46	6840	20240213	1.32	8240	-15.90	20240112	6840	1.32	20240213	13990	-50.46	20230302	6840	1.32	20240213	1.40	N	377330	500	40 억		23563	N	N	0	N	00	N