KissMeData/199820/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	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	110	2	1.16	87423970	9161	149.20	9570	9640	9380	12290	6630	9460	9542.95	0.41	0	-343	9620	9540	9470	9390	9320	9580	9430	56	2830	500	6240	10	1	11110000	1063	14.39	0.89	12	0.08	665.00	10811.00	16830	20230704	-43.14	8980	20231031	6.57	10020	-4.49	20240102	9200	4.02	20240125	16830	-43.14	20230704	8980	6.57	20231031	2.44	N	199820	500	55 억		45372	N	N	0	N	00	N
3	20240229	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	120	2	1.27	85539000	8964	145.99	9570	9640	9380	12290	6630	9460	9542.50	0.41	0	-343	9620	9540	9470	9390	9320	9580	9430	56	2830	500	6240	10	1	11110000	1064	14.41	0.89	12	0.08	665.00	10811.00	16830	20230704	-43.08	8980	20231031	6.68	10020	-4.39	20240102	9200	4.13	20240125	16830	-43.08	20230704	8980	6.68	20231031	2.44	N	199820	500	55 억		45372	N	N	0	N	00	N
4	20240229	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	180	2	1.90	78800140	8259	134.51	9570	9640	9380	12290	6630	9460	9541.12	0.41	0	-261	9620	9540	9470	9390	9320	9580	9430	56	2830	500	6240	10	1	11110000	1071	14.50	0.89	12	0.07	665.00	10811.00	16830	20230704	-42.72	8980	20231031	7.35	10020	-3.79	20240102	9200	4.78	20240125	16830	-42.72	20230704	8980	7.35	20231031	2.44	N	199820	500	55 억		45372	N	N	0	N	00	N
5	20240229	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	100	2	1.06	62495330	6558	106.81	9570	9590	9380	12290	6630	9460	9529.63	0.41	0	-247	9620	9540	9470	9390	9320	9580	9430	56	2830	500	6240	10	1	11110000	1062	14.38	0.88	12	0.06	665.00	10811.00	16830	20230704	-43.20	8980	20231031	6.46	10020	-4.59	20240102	9200	3.91	20240125	16830	-43.20	20230704	8980	6.46	20231031	2.44	N	199820	500	55 억		45372	N	N	0	N	00	N
6	20240229	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	110	2	1.16	57743230	6059	98.68	9570	9590	9380	12290	6630	9460	9530.16	0.41	0	-134	9620	9540	9470	9390	9320	9580	9430	56	2830	500	6240	10	1	11110000	1063	14.39	0.89	12	0.05	665.00	10811.00	16830	20230704	-43.14	8980	20231031	6.57	10020	-4.49	20240102	9200	4.02	20240125	16830	-43.14	20230704	8980	6.57	20231031	2.44	N	199820	500	55 억		45372	N	N	0	N	00	N
7	20240229	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	40	2	0.42	48672920	5105	83.14	9570	9590	9380	12290	6630	9460	9534.36	0.41	0	-81	9620	9540	9470	9390	9320	9580	9430	56	2830	500	6240	10	1	11110000	1055	14.29	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9200	3.26	20240125	16830	-43.55	20230704	8980	5.79	20231031	2.44	N	199820	500	55 억		45372	N	N	0	N	00	N
8	20240229	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	50	2	0.53	47142500	4944	80.52	9570	9590	9380	12290	6630	9460	9535.30	0.41	0	-75	9620	9540	9470	9390	9320	9580	9430	56	2830	500	6240	10	1	11110000	1057	14.30	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.49	8980	20231031	5.90	10020	-5.09	20240102	9200	3.37	20240125	16830	-43.49	20230704	8980	5.90	20231031	2.44	N	199820	500	55 억		45372	N	N	0	N	00	N
9	20240229	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	110	2	1.16	24716720	2581	42.04	9570	9590	9560	12290	6630	9460	9576.41	0.41	0	-345	9620	9540	9470	9390	9320	9580	9430	56	2830	500	6240	10	1	11110000	1063	14.39	0.89	12	0.02	665.00	10811.00	16830	20230704	-43.14	8980	20231031	6.57	10020	-4.49	20240102	9200	4.02	20240125	16830	-43.14	20230704	8980	6.57	20231031	2.44	N	199820	500	55 억		45372	N	N	0	N	00	N
10	20240228	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	10	2	0.11	56995810	6018	61.67	9400	9550	9400	12280	6620	9450	9470.90	0.40	0	578	9730	9590	9520	9380	9310	9555	9345	56	2830	500	6230	10	1	11110000	1051	14.23	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.79	8980	20231031	5.35	10020	-5.59	20240102	9200	2.83	20240125	16830	-43.79	20230704	8980	5.35	20231031	2.44	N	199820	500	55 억		44794	N	N	0	N	00	N
11	20240228	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	40	2	0.42	51166650	5403	55.37	9400	9550	9400	12280	6620	9450	9470.04	0.40	0	409	9730	9590	9520	9380	9310	9555	9345	56	2830	500	6230	10	1	11110000	1054	14.27	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.61	8980	20231031	5.68	10020	-5.29	20240102	9200	3.15	20240125	16830	-43.61	20230704	8980	5.68	20231031	2.44	N	199820	500	55 억		44794	N	N	0	N	00	N
12	20240228	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	50	2	0.53	42650430	4505	46.17	9400	9550	9400	12280	6620	9450	9467.35	0.40	0	4	9730	9590	9520	9380	9310	9555	9345	56	2830	500	6230	10	1	11110000	1055	14.29	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9200	3.26	20240125	16830	-43.55	20230704	8980	5.79	20231031	2.44	N	199820	500	55 억		44794	N	N	0	N	00	N
13	20240228	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	30	2	0.32	34806350	3679	37.70	9400	9550	9400	12280	6620	9450	9460.82	0.40	0	-70	9730	9590	9520	9380	9310	9555	9345	56	2830	500	6230	10	1	11110000	1053	14.26	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9200	3.04	20240125	16830	-43.67	20230704	8980	5.57	20231031	2.44	N	199820	500	55 억		44794	N	N	0	N	00	N
14	20240228	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	50	2	0.53	33137590	3503	35.90	9400	9550	9400	12280	6620	9450	9459.77	0.40	0	-84	9730	9590	9520	9380	9310	9555	9345	56	2830	500	6230	10	1	11110000	1055	14.29	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9200	3.26	20240125	16830	-43.55	20230704	8980	5.79	20231031	2.44	N	199820	500	55 억		44794	N	N	0	N	00	N
15	20240228	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	60	2	0.63	31554130	3336	34.19	9400	9550	9400	12280	6620	9450	9458.67	0.40	0	-152	9730	9590	9520	9380	9310	9555	9345	56	2830	500	6230	10	1	11110000	1057	14.30	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.49	8980	20231031	5.90	10020	-5.09	20240102	9200	3.37	20240125	16830	-43.49	20230704	8980	5.90	20231031	2.44	N	199820	500	55 억		44794	N	N	0	N	00	N
16	20240228	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	10	2	0.11	14894550	1579	16.18	9400	9470	9400	12280	6620	9450	9432.90	0.40	0	-161	9730	9590	9520	9380	9310	9555	9345	56	2830	500	6230	10	1	11110000	1051	14.23	0.88	12	0.01	665.00	10811.00	16830	20230704	-43.79	8980	20231031	5.35	10020	-5.59	20240102	9200	2.83	20240125	16830	-43.79	20230704	8980	5.35	20231031	2.44	N	199820	500	55 억		44794	N	N	0	N	00	N
17	20240228	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-30	5	-0.32	4333500	461	4.72	9400	9420	9400	12280	6620	9450	9400.22	0.40	0	-54	9730	9590	9520	9380	9310	9555	9345	56	2830	500	6230	10	1	11110000	1047	14.17	0.87	12	0.00	665.00	10811.00	16830	20230704	-44.03	8980	20231031	4.90	10020	-5.99	20240102	9200	2.39	20240125	16830	-44.03	20230704	8980	4.90	20231031	2.44	N	199820	500	55 억		44794	N	N	0	N	00	N
18	20240227	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-160	5	-1.66	92764280	9758	159.94	9660	9660	9450	12490	6730	9610	9506.48	0.44	0	-4310	9776	9692	9596	9512	9416	9645	9465	56	2880	500	6340	10	1	11110000	1050	14.21	0.87	12	0.09	665.00	10811.00	16830	20230704	-43.85	8980	20231031	5.23	10020	-5.69	20240102	9200	2.72	20240125	16830	-43.85	20230704	8980	5.23	20231031	2.52	N	199820	500	55 억		49027	N	N	0	N	00	N
19	20240227	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-150	5	-1.56	89793450	9444	154.79	9660	9660	9450	12490	6730	9610	9507.99	0.44	0	-4110	9776	9692	9596	9512	9416	9645	9465	56	2880	500	6340	10	1	11110000	1051	14.23	0.88	12	0.09	665.00	10811.00	16830	20230704	-43.79	8980	20231031	5.35	10020	-5.59	20240102	9200	2.83	20240125	16830	-43.79	20230704	8980	5.35	20231031	2.52	N	199820	500	55 억		49027	N	N	0	N	00	N
20	20240227	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-130	5	-1.35	82016380	8622	141.32	9660	9660	9450	12490	6730	9610	9512.45	0.44	0	-3749	9776	9692	9596	9512	9416	9645	9465	56	2880	500	6340	10	1	11110000	1053	14.26	0.88	12	0.08	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9200	3.04	20240125	16830	-43.67	20230704	8980	5.57	20231031	2.52	N	199820	500	55 억		49027	N	N	0	N	00	N
21	20240227	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-100	5	-1.04	76499310	8039	131.77	9660	9660	9450	12490	6730	9610	9516.02	0.44	0	-3696	9776	9692	9596	9512	9416	9645	9465	56	2880	500	6340	10	1	11110000	1057	14.30	0.88	12	0.07	665.00	10811.00	16830	20230704	-43.49	8980	20231031	5.90	10020	-5.09	20240102	9200	3.37	20240125	16830	-43.49	20230704	8980	5.90	20231031	2.52	N	199820	500	55 억		49027	N	N	0	N	00	N
22	20240227	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-130	5	-1.35	60888520	6394	104.80	9660	9660	9480	12490	6730	9610	9522.76	0.44	0	-3619	9776	9692	9596	9512	9416	9645	9465	56	2880	500	6340	10	1	11110000	1053	14.26	0.88	12	0.06	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9200	3.04	20240125	16830	-43.67	20230704	8980	5.57	20231031	2.52	N	199820	500	55 억		49027	N	N	0	N	00	N
23	20240227	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-80	5	-0.83	32053190	3360	55.07	9660	9660	9510	12490	6730	9610	9539.64	0.44	0	-1383	9776	9692	9596	9512	9416	9645	9465	56	2880	500	6340	10	1	11110000	1059	14.33	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.37	8980	20231031	6.12	10020	-4.89	20240102	9200	3.59	20240125	16830	-43.37	20230704	8980	6.12	20231031	2.52	N	199820	500	55 억		49027	N	N	0	N	00	N
24	20240227	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-80	5	-0.83	21798880	2282	37.40	9660	9660	9510	12490	6730	9610	9552.53	0.44	0	-1313	9776	9692	9596	9512	9416	9645	9465	56	2880	500	6340	10	1	11110000	1059	14.33	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.37	8980	20231031	6.12	10020	-4.89	20240102	9200	3.59	20240125	16830	-43.37	20230704	8980	6.12	20231031	2.52	N	199820	500	55 억		49027	N	N	0	N	00	N
25	20240227	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-50	5	-0.52	143880	15	0.25	9660	9660	9550	12490	6730	9610	9592.00	0.44	0	-5	9776	9692	9596	9512	9416	9645	9465	56	2880	500	6340	10	1	11110000	1062	14.38	0.88	12	0.00	665.00	10811.00	16830	20230704	-43.20	8980	20231031	6.46	10020	-4.59	20240102	9200	3.91	20240125	16830	-43.20	20230704	8980	6.46	20231031	2.52	N	199820	500	55 억		49027	N	N	0	N	00	N
26	20240226	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-70	5	-0.72	58406850	6101	62.23	9680	9680	9500	12580	6780	9680	9573.08	0.46	0	-2104	9860	9770	9670	9580	9480	9720	9530	56	2900	500	6380	10	1	11110000	1068	14.45	0.89	12	0.05	665.00	10811.00	16830	20230704	-42.90	8980	20231031	7.02	10020	-4.09	20240102	9200	4.46	20240125	16830	-42.90	20230704	8980	7.02	20231031	2.54	N	199820	500	55 억		51131	N	N	0	N	00	N
27	20240226	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-100	5	-1.03	55492830	5797	59.13	9680	9680	9500	12580	6780	9680	9572.68	0.46	0	-2043	9860	9770	9670	9580	9480	9720	9530	56	2900	500	6380	10	1	11110000	1064	14.41	0.89	12	0.05	665.00	10811.00	16830	20230704	-43.08	8980	20231031	6.68	10020	-4.39	20240102	9200	4.13	20240125	16830	-43.08	20230704	8980	6.68	20231031	2.54	N	199820	500	55 억		51131	N	N	0	N	00	N
28	20240226	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-90	5	-0.93	51617230	5393	55.01	9680	9680	9500	12580	6780	9680	9571.15	0.46	0	-1772	9860	9770	9670	9580	9480	9720	9530	56	2900	500	6380	10	1	11110000	1065	14.42	0.89	12	0.05	665.00	10811.00	16830	20230704	-43.02	8980	20231031	6.79	10020	-4.29	20240102	9200	4.24	20240125	16830	-43.02	20230704	8980	6.79	20231031	2.54	N	199820	500	55 억		51131	N	N	0	N	00	N
29	20240226	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-60	5	-0.62	47438650	4957	50.56	9680	9680	9500	12580	6780	9680	9570.03	0.46	0	-1642	9860	9770	9670	9580	9480	9720	9530	56	2900	500	6380	10	1	11110000	1069	14.47	0.89	12	0.04	665.00	10811.00	16830	20230704	-42.84	8980	20231031	7.13	10020	-3.99	20240102	9200	4.57	20240125	16830	-42.84	20230704	8980	7.13	20231031	2.54	N	199820	500	55 억		51131	N	N	0	N	00	N
30	20240226	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-90	5	-0.93	42239630	4415	45.03	9680	9680	9500	12580	6780	9680	9567.30	0.46	0	-1230	9860	9770	9670	9580	9480	9720	9530	56	2900	500	6380	10	1	11110000	1065	14.42	0.89	12	0.04	665.00	10811.00	16830	20230704	-43.02	8980	20231031	6.79	10020	-4.29	20240102	9200	4.24	20240125	16830	-43.02	20230704	8980	6.79	20231031	2.54	N	199820	500	55 억		51131	N	N	0	N	00	N
31	20240226	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-120	5	-1.24	29868800	3126	31.88	9680	9680	9500	12580	6780	9680	9554.96	0.46	0	-479	9860	9770	9670	9580	9480	9720	9530	56	2900	500	6380	10	1	11110000	1062	14.38	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.20	8980	20231031	6.46	10020	-4.59	20240102	9200	3.91	20240125	16830	-43.20	20230704	8980	6.46	20231031	2.54	N	199820	500	55 억		51131	N	N	0	N	00	N
32	20240226	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-130	5	-1.34	15318130	1600	16.32	9680	9680	9500	12580	6780	9680	9573.83	0.46	0	-350	9860	9770	9670	9580	9480	9720	9530	56	2900	500	6380	10	1	11110000	1061	14.36	0.88	12	0.01	665.00	10811.00	16830	20230704	-43.26	8980	20231031	6.35	10020	-4.69	20240102	9200	3.80	20240125	16830	-43.26	20230704	8980	6.35	20231031	2.54	N	199820	500	55 억		51131	N	N	0	N	00	N
33	20240226	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	0	3	0.00	4844710	507	5.17	9680	9680	9500	12580	6780	9680	9555.64	0.46	0	-4	9860	9770	9670	9580	9480	9720	9530	56	2900	500	6380	10	1	11110000	1075	14.56	0.90	12	0.00	665.00	10811.00	16830	20230704	-42.48	8980	20231031	7.80	10020	-3.39	20240102	9200	5.22	20240125	16830	-42.48	20230704	8980	7.80	20231031	2.54	N	199820	500	55 억		51131	N	N	0	N	00	N
34	20240223	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	70	2	0.73	94707920	9804	119.42	9740	9760	9570	12490	6730	9610	9660.13	0.49	0	-2772	9730	9670	9600	9540	9470	9700	9570	56	2880	500	6340	10	1	11110000	1075	14.56	0.90	12	0.09	665.00	10811.00	16830	20230704	-42.48	8980	20231031	7.80	10020	-3.39	20240102	9200	5.22	20240125	16830	-42.48	20230704	8980	7.80	20231031	2.53	N	199820	500	55 억		53891	N	N	0	N	00	N
35	20240223	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	100	2	1.04	86602260	8969	109.24	9740	9760	9570	12490	6730	9610	9655.73	0.49	0	-2221	9730	9670	9600	9540	9470	9700	9570	56	2880	500	6340	10	1	11110000	1079	14.60	0.90	12	0.08	665.00	10811.00	16830	20230704	-42.31	8980	20231031	8.13	10020	-3.09	20240102	9200	5.54	20240125	16830	-42.31	20230704	8980	8.13	20231031	2.53	N	199820	500	55 억		53891	N	N	0	N	00	N
36	20240223	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-10	5	-0.10	48482070	5036	61.34	9740	9760	9570	12490	6730	9610	9627.10	0.49	0	-1674	9730	9670	9600	9540	9470	9700	9570	56	2880	500	6340	10	1	11110000	1067	14.44	0.89	12	0.05	665.00	10811.00	16830	20230704	-42.96	8980	20231031	6.90	10020	-4.19	20240102	9200	4.35	20240125	16830	-42.96	20230704	8980	6.90	20231031	2.53	N	199820	500	55 억		53891	N	N	0	N	00	N
37	20240223	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	20	2	0.21	42543230	4418	53.81	9740	9760	9570	12490	6730	9610	9629.52	0.49	0	-1488	9730	9670	9600	9540	9470	9700	9570	56	2880	500	6340	10	1	11110000	1070	14.48	0.89	12	0.04	665.00	10811.00	16830	20230704	-42.78	8980	20231031	7.24	10020	-3.89	20240102	9200	4.67	20240125	16830	-42.78	20230704	8980	7.24	20231031	2.53	N	199820	500	55 억		53891	N	N	0	N	00	N
38	20240223	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	50	2	0.52	38854010	4035	49.15	9740	9760	9570	12490	6730	9610	9629.25	0.49	0	-1248	9730	9670	9600	9540	9470	9700	9570	56	2880	500	6340	10	1	11110000	1073	14.53	0.89	12	0.04	665.00	10811.00	16830	20230704	-42.60	8980	20231031	7.57	10020	-3.59	20240102	9200	5.00	20240125	16830	-42.60	20230704	8980	7.57	20231031	2.53	N	199820	500	55 억		53891	N	N	0	N	00	N
39	20240223	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	20	2	0.21	27293290	2840	34.59	9740	9760	9570	12490	6730	9610	9610.31	0.49	0	-767	9730	9670	9600	9540	9470	9700	9570	56	2880	500	6340	10	1	11110000	1070	14.48	0.89	12	0.03	665.00	10811.00	16830	20230704	-42.78	8980	20231031	7.24	10020	-3.89	20240102	9200	4.67	20240125	16830	-42.78	20230704	8980	7.24	20231031	2.53	N	199820	500	55 억		53891	N	N	0	N	00	N
40	20240223	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-30	5	-0.31	21599260	2246	27.36	9740	9760	9570	12490	6730	9610	9616.77	0.49	0	-808	9730	9670	9600	9540	9470	9700	9570	56	2880	500	6340	10	1	11110000	1064	14.41	0.89	12	0.02	665.00	10811.00	16830	20230704	-43.08	8980	20231031	6.68	10020	-4.39	20240102	9200	4.13	20240125	16830	-43.08	20230704	8980	6.68	20231031	2.53	N	199820	500	55 억		53891	N	N	0	N	00	N
41	20240223	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	80	2	0.83	5603870	578	7.04	9740	9760	9620	12490	6730	9610	9695.28	0.49	0	-554	9730	9670	9600	9540	9470	9700	9570	56	2880	500	6340	10	1	11110000	1077	14.57	0.90	12	0.01	665.00	10811.00	16830	20230704	-42.42	8980	20231031	7.91	10020	-3.29	20240102	9200	5.33	20240125	16830	-42.42	20230704	8980	7.91	20231031	2.53	N	199820	500	55 억		53891	N	N	0	N	00	N
42	20240222	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	10	2	0.10	78508900	8208	77.42	9600	9660	9530	12480	6720	9600	9564.92	0.49	0	-648	9766	9682	9636	9552	9506	9660	9530	56	2880	500	6330	10	1	11110000	1068	14.45	0.89	12	0.07	665.00	10811.00	16830	20230704	-42.90	8980	20231031	7.02	10020	-4.09	20240102	9200	4.46	20240125	16830	-42.90	20230704	8980	7.02	20231031	2.53	N	199820	500	55 억		54259	N	N	0	N	00	N
43	20240222	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-20	5	-0.21	70073030	7329	69.13	9600	9660	9530	12480	6720	9600	9561.06	0.49	0	-788	9766	9682	9636	9552	9506	9660	9530	56	2880	500	6330	10	1	11110000	1064	14.41	0.89	12	0.07	665.00	10811.00	16830	20230704	-43.08	8980	20231031	6.68	10020	-4.39	20240102	9200	4.13	20240125	16830	-43.08	20230704	8980	6.68	20231031	2.53	N	199820	500	55 억		54259	N	N	0	N	00	N
44	20240222	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-10	5	-0.10	65728750	6875	64.85	9600	9660	9530	12480	6720	9600	9560.55	0.49	0	-924	9766	9682	9636	9552	9506	9660	9530	56	2880	500	6330	10	1	11110000	1065	14.42	0.89	12	0.06	665.00	10811.00	16830	20230704	-43.02	8980	20231031	6.79	10020	-4.29	20240102	9200	4.24	20240125	16830	-43.02	20230704	8980	6.79	20231031	2.53	N	199820	500	55 억		54259	N	N	0	N	00	N
45	20240222	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-40	5	-0.42	55650510	5822	54.91	9600	9660	9530	12480	6720	9600	9558.66	0.49	0	-1347	9766	9682	9636	9552	9506	9660	9530	56	2880	500	6330	10	1	11110000	1062	14.38	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.20	8980	20231031	6.46	10020	-4.59	20240102	9200	3.91	20240125	16830	-43.20	20230704	8980	6.46	20231031	2.53	N	199820	500	55 억		54259	N	N	0	N	00	N
46	20240222	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-40	5	-0.42	45185440	4726	44.58	9600	9660	9530	12480	6720	9600	9561.03	0.49	0	-1273	9766	9682	9636	9552	9506	9660	9530	56	2880	500	6330	10	1	11110000	1062	14.38	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.20	8980	20231031	6.46	10020	-4.59	20240102	9200	3.91	20240125	16830	-43.20	20230704	8980	6.46	20231031	2.53	N	199820	500	55 억		54259	N	N	0	N	00	N
47	20240222	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-40	5	-0.42	22600960	2358	22.24	9600	9660	9540	12480	6720	9600	9584.80	0.49	0	-1380	9766	9682	9636	9552	9506	9660	9530	56	2880	500	6330	10	1	11110000	1062	14.38	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.20	8980	20231031	6.46	10020	-4.59	20240102	9200	3.91	20240125	16830	-43.20	20230704	8980	6.46	20231031	2.53	N	199820	500	55 억		54259	N	N	0	N	00	N
48	20240222	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-10	5	-0.10	15544430	1621	15.29	9600	9660	9540	12480	6720	9600	9589.41	0.49	0	-1289	9766	9682	9636	9552	9506	9660	9530	56	2880	500	6330	10	1	11110000	1065	14.42	0.89	12	0.01	665.00	10811.00	16830	20230704	-43.02	8980	20231031	6.79	10020	-4.29	20240102	9200	4.24	20240125	16830	-43.02	20230704	8980	6.79	20231031	2.53	N	199820	500	55 억		54259	N	N	0	N	00	N
49	20240222	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	50	2	0.52	3226220	336	3.17	9600	9660	9600	12480	6720	9600	9601.85	0.49	0	-217	9766	9682	9636	9552	9506	9660	9530	56	2880	500	6330	10	1	11110000	1072	14.51	0.89	12	0.00	665.00	10811.00	16830	20230704	-42.66	8980	20231031	7.46	10020	-3.69	20240102	9200	4.89	20240125	16830	-42.66	20230704	8980	7.46	20231031	2.53	N	199820	500	55 억		54259	N	N	0	N	00	N
50	20240221	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-100	5	-1.03	88647000	9207	129.38	9710	9720	9590	12610	6790	9700	9628.23	0.48	0	1422	9806	9752	9696	9642	9586	9780	9670	56	2910	500	6400	10	1	11110000	1067	14.44	0.89	12	0.08	665.00	10811.00	16830	20230704	-42.96	8980	20231031	6.90	10020	-4.19	20240102	9200	4.35	20240125	16830	-42.96	20230704	8980	6.90	20231031	2.53	N	199820	500	55 억		52837	N	N	0	N	00	N
51	20240221	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-110	5	-1.13	85238090	8852	124.40	9710	9720	9590	12610	6790	9700	9629.25	0.48	0	1193	9806	9752	9696	9642	9586	9780	9670	56	2910	500	6400	10	1	11110000	1065	14.42	0.89	12	0.08	665.00	10811.00	16830	20230704	-43.02	8980	20231031	6.79	10020	-4.29	20240102	9200	4.24	20240125	16830	-43.02	20230704	8980	6.79	20231031	2.53	N	199820	500	55 억		52837	N	N	0	N	00	N
52	20240221	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-50	5	-0.52	65523830	6801	95.57	9710	9720	9590	12610	6790	9700	9634.44	0.48	0	901	9806	9752	9696	9642	9586	9780	9670	56	2910	500	6400	10	1	11110000	1072	14.51	0.89	12	0.06	665.00	10811.00	16830	20230704	-42.66	8980	20231031	7.46	10020	-3.69	20240102	9200	4.89	20240125	16830	-42.66	20230704	8980	7.46	20231031	2.53	N	199820	500	55 억		52837	N	N	0	N	00	N
53	20240221	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-60	5	-0.62	62810400	6520	91.62	9710	9720	9590	12610	6790	9700	9633.50	0.48	0	898	9806	9752	9696	9642	9586	9780	9670	56	2910	500	6400	10	1	11110000	1071	14.50	0.89	12	0.06	665.00	10811.00	16830	20230704	-42.72	8980	20231031	7.35	10020	-3.79	20240102	9200	4.78	20240125	16830	-42.72	20230704	8980	7.35	20231031	2.53	N	199820	500	55 억		52837	N	N	0	N	00	N
54	20240221	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-60	5	-0.62	35611590	3691	51.87	9710	9720	9590	12610	6790	9700	9648.22	0.48	0	-22	9806	9752	9696	9642	9586	9780	9670	56	2910	500	6400	10	1	11110000	1071	14.50	0.89	12	0.03	665.00	10811.00	16830	20230704	-42.72	8980	20231031	7.35	10020	-3.79	20240102	9200	4.78	20240125	16830	-42.72	20230704	8980	7.35	20231031	2.53	N	199820	500	55 억		52837	N	N	0	N	00	N
55	20240221	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-30	5	-0.31	25747640	2668	37.49	9710	9720	9590	12610	6790	9700	9650.54	0.48	0	-248	9806	9752	9696	9642	9586	9780	9670	56	2910	500	6400	10	1	11110000	1074	14.54	0.89	12	0.02	665.00	10811.00	16830	20230704	-42.54	8980	20231031	7.68	10020	-3.49	20240102	9200	5.11	20240125	16830	-42.54	20230704	8980	7.68	20231031	2.53	N	199820	500	55 억		52837	N	N	0	N	00	N
56	20240221	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-70	5	-0.72	13226780	1370	19.25	9710	9720	9590	12610	6790	9700	9654.58	0.48	0	-340	9806	9752	9696	9642	9586	9780	9670	56	2910	500	6400	10	1	11110000	1070	14.48	0.89	12	0.01	665.00	10811.00	16830	20230704	-42.78	8980	20231031	7.24	10020	-3.89	20240102	9200	4.67	20240125	16830	-42.78	20230704	8980	7.24	20231031	2.53	N	199820	500	55 억		52837	N	N	0	N	00	N
57	20240221	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	0	3	0.00	843150	87	1.22	9710	9720	9670	12610	6790	9700	9691.38	0.48	0	-15	9806	9752	9696	9642	9586	9780	9670	56	2910	500	6400	10	1	11110000	1078	14.59	0.90	12	0.00	665.00	10811.00	16830	20230704	-42.36	8980	20231031	8.02	10020	-3.19	20240102	9200	5.43	20240125	16830	-42.36	20230704	8980	8.02	20231031	2.53	N	199820	500	55 억		52837	N	N	0	N	00	N
58	20240220	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-50	5	-0.51	67893630	7017	61.08	9650	9750	9640	12670	6830	9750	9675.59	0.48	0	42	9923	9836	9743	9656	9563	9880	9700	56	2920	500	6430	10	1	11110000	1078	14.59	0.90	12	0.06	665.00	10811.00	16830	20230704	-42.36	8980	20231031	8.02	10020	-3.19	20240102	9200	5.43	20240125	16830	-42.36	20230704	8980	8.02	20231031	2.57	N	199820	500	55 억		52795	N	N	0	N	00	N
59	20240220	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-90	5	-0.92	61330150	6339	55.17	9650	9750	9640	12670	6830	9750	9675.05	0.48	0	-113	9923	9836	9743	9656	9563	9880	9700	56	2920	500	6430	10	1	11110000	1073	14.53	0.89	12	0.06	665.00	10811.00	16830	20230704	-42.60	8980	20231031	7.57	10020	-3.59	20240102	9200	5.00	20240125	16830	-42.60	20230704	8980	7.57	20231031	2.57	N	199820	500	55 억		52795	N	N	0	N	00	N
60	20240220	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-70	5	-0.72	37054450	3828	33.32	9650	9750	9640	12670	6830	9750	9679.85	0.48	0	-379	9923	9836	9743	9656	9563	9880	9700	56	2920	500	6430	10	1	11110000	1075	14.56	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.48	8980	20231031	7.80	10020	-3.39	20240102	9200	5.22	20240125	16830	-42.48	20230704	8980	7.80	20231031	2.57	N	199820	500	55 억		52795	N	N	0	N	00	N
61	20240220	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-80	5	-0.82	32241110	3331	28.99	9650	9750	9640	12670	6830	9750	9679.11	0.48	0	-470	9923	9836	9743	9656	9563	9880	9700	56	2920	500	6430	10	1	11110000	1074	14.54	0.89	12	0.03	665.00	10811.00	16830	20230704	-42.54	8980	20231031	7.68	10020	-3.49	20240102	9200	5.11	20240125	16830	-42.54	20230704	8980	7.68	20231031	2.57	N	199820	500	55 억		52795	N	N	0	N	00	N
62	20240220	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-40	5	-0.41	28936030	2990	26.02	9650	9750	9640	12670	6830	9750	9677.60	0.48	0	-401	9923	9836	9743	9656	9563	9880	9700	56	2920	500	6430	10	1	11110000	1079	14.60	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.31	8980	20231031	8.13	10020	-3.09	20240102	9200	5.54	20240125	16830	-42.31	20230704	8980	8.13	20231031	2.57	N	199820	500	55 억		52795	N	N	0	N	00	N
63	20240220	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-90	5	-0.92	16639110	1721	14.98	9650	9750	9640	12670	6830	9750	9668.28	0.48	0	-383	9923	9836	9743	9656	9563	9880	9700	56	2920	500	6430	10	1	11110000	1073	14.53	0.89	12	0.02	665.00	10811.00	16830	20230704	-42.60	8980	20231031	7.57	10020	-3.59	20240102	9200	5.00	20240125	16830	-42.60	20230704	8980	7.57	20231031	2.57	N	199820	500	55 억		52795	N	N	0	N	00	N
64	20240220	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-80	5	-0.82	5981500	619	5.39	9650	9750	9640	12670	6830	9750	9663.17	0.48	0	-386	9923	9836	9743	9656	9563	9880	9700	56	2920	500	6430	10	1	11110000	1074	14.54	0.89	12	0.01	665.00	10811.00	16830	20230704	-42.54	8980	20231031	7.68	10020	-3.49	20240102	9200	5.11	20240125	16830	-42.54	20230704	8980	7.68	20231031	2.57	N	199820	500	55 억		52795	N	N	0	N	00	N
65	20240220	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-10	5	-0.10	405590	42	0.37	9650	9750	9650	12670	6830	9750	9656.90	0.48	0	-1	9923	9836	9743	9656	9563	9880	9700	56	2920	500	6430	10	1	11110000	1082	14.65	0.90	12	0.00	665.00	10811.00	16830	20230704	-42.13	8980	20231031	8.46	10020	-2.79	20240102	9200	5.87	20240125	16830	-42.13	20230704	8980	8.46	20231031	2.57	N	199820	500	55 억		52795	N	N	0	N	00	N
66	20240219	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	10	2	0.10	111176170	11437	70.35	9740	9830	9650	12660	6820	9740	9720.75	0.49	0	-1228	9926	9832	9676	9582	9426	9880	9630	56	2920	500	6420	10	1	11110000	1083	14.66	0.90	12	0.10	665.00	10811.00	16830	20230704	-42.07	8980	20231031	8.57	10020	-2.69	20240102	9200	5.98	20240125	16830	-42.07	20230704	8980	8.57	20231031	2.57	N	199820	500	55 억		54003	N	N	0	N	00	N
67	20240219	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-20	5	-0.21	107287320	11037	67.89	9740	9830	9650	12660	6820	9740	9720.70	0.49	0	-951	9926	9832	9676	9582	9426	9880	9630	56	2920	500	6420	10	1	11110000	1080	14.62	0.90	12	0.10	665.00	10811.00	16830	20230704	-42.25	8980	20231031	8.24	10020	-2.99	20240102	9200	5.65	20240125	16830	-42.25	20230704	8980	8.24	20231031	2.57	N	199820	500	55 억		54003	N	N	0	N	00	N
68	20240219	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-20	5	-0.21	85787140	8815	54.22	9740	9830	9660	12660	6820	9740	9731.95	0.49	0	-585	9926	9832	9676	9582	9426	9880	9630	56	2920	500	6420	10	1	11110000	1080	14.62	0.90	12	0.08	665.00	10811.00	16830	20230704	-42.25	8980	20231031	8.24	10020	-2.99	20240102	9200	5.65	20240125	16830	-42.25	20230704	8980	8.24	20231031	2.57	N	199820	500	55 억		54003	N	N	0	N	00	N
69	20240219	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-40	5	-0.41	79753460	8194	50.40	9740	9830	9660	12660	6820	9740	9733.15	0.49	0	-467	9926	9832	9676	9582	9426	9880	9630	56	2920	500	6420	10	1	11110000	1078	14.59	0.90	12	0.07	665.00	10811.00	16830	20230704	-42.36	8980	20231031	8.02	10020	-3.19	20240102	9200	5.43	20240125	16830	-42.36	20230704	8980	8.02	20231031	2.57	N	199820	500	55 억		54003	N	N	0	N	00	N
70	20240219	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-30	5	-0.31	77016360	7912	48.67	9740	9830	9660	12660	6820	9740	9734.12	0.49	0	-438	9926	9832	9676	9582	9426	9880	9630	56	2920	500	6420	10	1	11110000	1079	14.60	0.90	12	0.07	665.00	10811.00	16830	20230704	-42.31	8980	20231031	8.13	10020	-3.09	20240102	9200	5.54	20240125	16830	-42.31	20230704	8980	8.13	20231031	2.57	N	199820	500	55 억		54003	N	N	0	N	00	N
71	20240219	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-30	5	-0.31	58432100	5994	36.87	9740	9830	9660	12660	6820	9740	9748.43	0.49	0	-438	9926	9832	9676	9582	9426	9880	9630	56	2920	500	6420	10	1	11110000	1079	14.60	0.90	12	0.05	665.00	10811.00	16830	20230704	-42.31	8980	20231031	8.13	10020	-3.09	20240102	9200	5.54	20240125	16830	-42.31	20230704	8980	8.13	20231031	2.57	N	199820	500	55 억		54003	N	N	0	N	00	N
72	20240219	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	10	2	0.10	33911520	3462	21.29	9740	9830	9740	12660	6820	9740	9795.36	0.49	0	-250	9926	9832	9676	9582	9426	9880	9630	56	2920	500	6420	10	1	11110000	1083	14.66	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.07	8980	20231031	8.57	10020	-2.69	20240102	9200	5.98	20240125	16830	-42.07	20230704	8980	8.57	20231031	2.57	N	199820	500	55 억		54003	N	N	0	N	00	N
73	20240219	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	10	2	0.10	1911120	196	1.21	9740	9770	9740	12660	6820	9740	9750.61	0.49	0	20	9926	9832	9676	9582	9426	9880	9630	56	2920	500	6420	10	1	11110000	1083	14.66	0.90	12	0.00	665.00	10811.00	16830	20230704	-42.07	8980	20231031	8.57	10020	-2.69	20240102	9200	5.98	20240125	16830	-42.07	20230704	8980	8.57	20231031	2.57	N	199820	500	55 억		54003	N	N	0	N	00	N
74	20240216	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	170	2	1.78	155577950	16088	171.09	9670	9770	9520	12440	6700	9570	9670.40	0.48	0	1027	9723	9646	9593	9516	9463	9620	9490	56	2870	500	6310	10	1	11110000	1082	14.65	0.90	12	0.14	665.00	10811.00	16830	20230704	-42.13	8980	20231031	8.46	10020	-2.79	20240102	9200	5.87	20240125	16830	-42.13	20230704	8980	8.46	20231031	2.58	N	199820	500	55 억		52996	N	N	0	N	00	N
75	20240216	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	170	2	1.78	151409180	15659	166.53	9670	9770	9520	12440	6700	9570	9669.15	0.48	0	940	9723	9646	9593	9516	9463	9620	9490	56	2870	500	6310	10	1	11110000	1082	14.65	0.90	12	0.14	665.00	10811.00	16830	20230704	-42.13	8980	20231031	8.46	10020	-2.79	20240102	9200	5.87	20240125	16830	-42.13	20230704	8980	8.46	20231031	2.58	N	199820	500	55 억		52996	N	N	0	N	00	N
76	20240216	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	150	2	1.57	134311190	13903	147.86	9670	9730	9520	12440	6700	9570	9660.59	0.48	0	837	9723	9646	9593	9516	9463	9620	9490	56	2870	500	6310	10	1	11110000	1080	14.62	0.90	12	0.13	665.00	10811.00	16830	20230704	-42.25	8980	20231031	8.24	10020	-2.99	20240102	9200	5.65	20240125	16830	-42.25	20230704	8980	8.24	20231031	2.58	N	199820	500	55 억		52996	N	N	0	N	00	N
77	20240216	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	80	2	0.84	104518020	10826	115.13	9670	9730	9520	12440	6700	9570	9654.35	0.48	0	296	9723	9646	9593	9516	9463	9620	9490	56	2870	500	6310	10	1	11110000	1072	14.51	0.89	12	0.10	665.00	10811.00	16830	20230704	-42.66	8980	20231031	7.46	10020	-3.69	20240102	9200	4.89	20240125	16830	-42.66	20230704	8980	7.46	20231031	2.58	N	199820	500	55 억		52996	N	N	0	N	00	N
78	20240216	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	110	2	1.15	78476730	8133	86.49	9670	9730	9520	12440	6700	9570	9649.17	0.48	0	268	9723	9646	9593	9516	9463	9620	9490	56	2870	500	6310	10	1	11110000	1075	14.56	0.90	12	0.07	665.00	10811.00	16830	20230704	-42.48	8980	20231031	7.80	10020	-3.39	20240102	9200	5.22	20240125	16830	-42.48	20230704	8980	7.80	20231031	2.58	N	199820	500	55 억		52996	N	N	0	N	00	N
79	20240216	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	100	2	1.04	41462390	4314	45.88	9670	9670	9520	12440	6700	9570	9611.12	0.48	0	-300	9723	9646	9593	9516	9463	9620	9490	56	2870	500	6310	10	1	11110000	1074	14.54	0.89	12	0.04	665.00	10811.00	16830	20230704	-42.54	8980	20231031	7.68	10020	-3.49	20240102	9200	5.11	20240125	16830	-42.54	20230704	8980	7.68	20231031	2.58	N	199820	500	55 억		52996	N	N	0	N	00	N
80	20240216	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	0	3	0.00	11169820	1166	12.40	9670	9670	9520	12440	6700	9570	9579.61	0.48	0	-348	9723	9646	9593	9516	9463	9620	9490	56	2870	500	6310	10	1	11110000	1063	14.39	0.89	12	0.01	665.00	10811.00	16830	20230704	-43.14	8980	20231031	6.57	10020	-4.49	20240102	9200	4.02	20240125	16830	-43.14	20230704	8980	6.57	20231031	2.58	N	199820	500	55 억		52996	N	N	0	N	00	N
81	20240216	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	60	2	0.63	1059540	110	1.17	9670	9670	9630	12440	6700	9570	9632.18	0.48	0	-104	9723	9646	9593	9516	9463	9620	9490	56	2870	500	6310	10	1	11110000	1070	14.48	0.89	12	0.00	665.00	10811.00	16830	20230704	-42.78	8980	20231031	7.24	10020	-3.89	20240102	9200	4.67	20240125	16830	-42.78	20230704	8980	7.24	20231031	2.58	N	199820	500	55 억		52996	N	N	0	N	00	N
82	20240215	160809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9570	-90	5	-0.93	90253470	9403	87.67	9660	9670	9540	12550	6770	9660	9598.37	0.48	0	5	9873	9766	9553	9446	9233	9820	9500	56	2890	500	6370	10	1	11110000	1063	14.39	0.89	12	0.08	665.00	10811.00	16830	20230704	-43.14	8980	20231031	6.57	10020	-4.49	20240102	9200	4.02	20240125	16830	-43.14	20230704	8980	6.57	20231031	2.58	N	199820	500	55 억		52991	N	N	0	N	00	N
83	20240215	150815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9630	-30	5	-0.31	85779110	8936	83.31	9660	9670	9540	12550	6770	9660	9599.27	0.48	0	-54	9873	9766	9553	9446	9233	9820	9500	56	2890	500	6370	10	1	11110000	1070	14.48	0.89	12	0.08	665.00	10811.00	16830	20230704	-42.78	8980	20231031	7.24	10020	-3.89	20240102	9200	4.67	20240125	16830	-42.78	20230704	8980	7.24	20231031	2.58	N	199820	500	55 억		52991	N	N	0	N	00	N
84	20240215	140810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9620	-40	5	-0.41	50251180	5233	48.79	9660	9670	9540	12550	6770	9660	9602.75	0.48	0	-128	9873	9766	9553	9446	9233	9820	9500	56	2890	500	6370	10	1	11110000	1069	14.47	0.89	12	0.05	665.00	10811.00	16830	20230704	-42.84	8980	20231031	7.13	10020	-3.99	20240102	9200	4.57	20240125	16830	-42.84	20230704	8980	7.13	20231031	2.58	N	199820	500	55 억		52991	N	N	0	N	00	N
85	20240215	130754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9580	-80	5	-0.83	39450840	4108	38.30	9660	9670	9540	12550	6770	9660	9603.42	0.48	0	-138	9873	9766	9553	9446	9233	9820	9500	56	2890	500	6370	10	1	11110000	1064	14.41	0.89	12	0.04	665.00	10811.00	16830	20230704	-43.08	8980	20231031	6.68	10020	-4.39	20240102	9200	4.13	20240125	16830	-43.08	20230704	8980	6.68	20231031	2.58	N	199820	500	55 억		52991	N	N	0	N	00	N
86	20240215	120809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9620	-40	5	-0.41	28243840	2941	27.42	9660	9670	9540	12550	6770	9660	9603.48	0.48	0	14	9873	9766	9553	9446	9233	9820	9500	56	2890	500	6370	10	1	11110000	1069	14.47	0.89	12	0.03	665.00	10811.00	16830	20230704	-42.84	8980	20231031	7.13	10020	-3.99	20240102	9200	4.57	20240125	16830	-42.84	20230704	8980	7.13	20231031	2.58	N	199820	500	55 억		52991	N	N	0	N	00	N
87	20240215	110805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9600	-60	5	-0.62	20626140	2149	20.04	9660	9670	9540	12550	6770	9660	9598.02	0.48	0	17	9873	9766	9553	9446	9233	9820	9500	56	2890	500	6370	10	1	11110000	1067	14.44	0.89	12	0.02	665.00	10811.00	16830	20230704	-42.96	8980	20231031	6.90	10020	-4.19	20240102	9200	4.35	20240125	16830	-42.96	20230704	8980	6.90	20231031	2.58	N	199820	500	55 억		52991	N	N	0	N	00	N
88	20240215	100804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9600	-60	5	-0.62	12765010	1330	12.40	9660	9670	9540	12550	6770	9660	9597.75	0.48	0	8	9873	9766	9553	9446	9233	9820	9500	56	2890	500	6370	10	1	11110000	1067	14.44	0.89	12	0.01	665.00	10811.00	16830	20230704	-42.96	8980	20231031	6.90	10020	-4.19	20240102	9200	4.35	20240125	16830	-42.96	20230704	8980	6.90	20231031	2.58	N	199820	500	55 억		52991	N	N	0	N	00	N
89	20240215	090807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9630	-30	5	-0.31	1921420	199	1.86	9660	9670	9630	12550	6770	9660	9655.38	0.48	0	-4	9873	9766	9553	9446	9233	9820	9500	56	2890	500	6370	10	1	11110000	1070	14.48	0.89	12	0.00	665.00	10811.00	16830	20230704	-42.78	8980	20231031	7.24	10020	-3.89	20240102	9200	4.67	20240125	16830	-42.78	20230704	8980	7.24	20231031	2.58	N	199820	500	55 억		52991	N	N	0	N	00	N
90	20240214	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	130	2	1.36	101895410	10676	112.47	9340	9660	9340	12380	6680	9530	9544.33	0.46	0	1510	9610	9570	9510	9470	9410	9540	9440	56	2850	500	6280	10	1	11110000	1073	14.53	0.89	12	0.10	665.00	10811.00	16830	20230704	-42.60	8980	20231031	7.57	10020	-3.59	20240102	9200	5.00	20240125	16830	-42.60	20230704	8980	7.57	20231031	2.57	N	199820	500	55 억		51579	N	N	0	N	00	N
91	20240214	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	110	2	1.15	99888830	10468	110.28	9340	9660	9340	12380	6680	9530	9542.30	0.46	0	1406	9610	9570	9510	9470	9410	9540	9440	56	2850	500	6280	10	1	11110000	1071	14.50	0.89	12	0.09	665.00	10811.00	16830	20230704	-42.72	8980	20231031	7.35	10020	-3.79	20240102	9200	4.78	20240125	16830	-42.72	20230704	8980	7.35	20231031	2.57	N	199820	500	55 억		51579	N	N	0	N	00	N
92	20240214	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	40	2	0.42	64779340	6819	71.84	9340	9650	9340	12380	6680	9530	9499.83	0.46	0	1059	9610	9570	9510	9470	9410	9540	9440	56	2850	500	6280	10	1	11110000	1063	14.39	0.89	12	0.06	665.00	10811.00	16830	20230704	-43.14	8980	20231031	6.57	10020	-4.49	20240102	9200	4.02	20240125	16830	-43.14	20230704	8980	6.57	20231031	2.57	N	199820	500	55 억		51579	N	N	0	N	00	N
93	20240214	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-10	5	-0.10	34197420	3623	38.17	9340	9560	9340	12380	6680	9530	9438.98	0.46	0	215	9610	9570	9510	9470	9410	9540	9440	56	2850	500	6280	10	1	11110000	1058	14.32	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.57	N	199820	500	55 억		51579	N	N	0	N	00	N
94	20240214	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-50	5	-0.52	31498380	3339	35.18	9340	9560	9340	12380	6680	9530	9433.48	0.46	0	215	9610	9570	9510	9470	9410	9540	9440	56	2850	500	6280	10	1	11110000	1053	14.26	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.67	8980	20231031	5.57	10020	-5.39	20240102	9200	3.04	20240125	16830	-43.67	20230704	8980	5.57	20231031	2.57	N	199820	500	55 억		51579	N	N	0	N	00	N
95	20240214	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-30	5	-0.31	30919700	3278	34.53	9340	9560	9340	12380	6680	9530	9432.49	0.46	0	215	9610	9570	9510	9470	9410	9540	9440	56	2850	500	6280	10	1	11110000	1055	14.29	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9200	3.26	20240125	16830	-43.55	20230704	8980	5.79	20231031	2.57	N	199820	500	55 억		51579	N	N	0	N	00	N
96	20240214	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-120	5	-1.26	9092610	973	10.25	9340	9530	9340	12380	6680	9530	9344.92	0.46	0	141	9610	9570	9510	9470	9410	9540	9440	56	2850	500	6280	10	1	11110000	1045	14.15	0.87	12	0.01	665.00	10811.00	16830	20230704	-44.09	8980	20231031	4.79	10020	-6.09	20240102	9200	2.28	20240125	16830	-44.09	20230704	8980	4.79	20231031	2.57	N	199820	500	55 억		51579	N	N	0	N	00	N
97	20240213	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	20	2	0.21	90262110	9492	96.28	9550	9550	9450	12360	6660	9510	9509.28	0.45	0	2043	9603	9556	9473	9426	9343	9580	9450	56	2850	500	6270	10	1	11110000	1059	14.33	0.88	12	0.09	665.00	10811.00	16830	20230704	-43.37	8980	20231031	6.12	10020	-4.89	20240102	9200	3.59	20240125	16830	-43.37	20230704	8980	6.12	20231031	2.61	N	199820	500	55 억		49536	N	N	0	N	00	N
98	20240213	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	10	2	0.11	88014250	9256	93.88	9550	9550	9450	12360	6660	9510	9508.89	0.45	0	2029	9603	9556	9473	9426	9343	9580	9450	56	2850	500	6270	10	1	11110000	1058	14.32	0.88	12	0.08	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.61	N	199820	500	55 억		49536	N	N	0	N	00	N
99	20240213	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	0	3	0.00	78327180	8237	83.55	9550	9550	9450	12360	6660	9510	9509.19	0.45	0	1646	9603	9556	9473	9426	9343	9580	9450	56	2850	500	6270	10	1	11110000	1057	14.30	0.88	12	0.07	665.00	10811.00	16830	20230704	-43.49	8980	20231031	5.90	10020	-5.09	20240102	9200	3.37	20240125	16830	-43.49	20230704	8980	5.90	20231031	2.61	N	199820	500	55 억		49536	N	N	0	N	00	N
100	20240213	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	0	3	0.00	71536850	7523	76.31	9550	9550	9450	12360	6660	9510	9509.09	0.45	0	1422	9603	9556	9473	9426	9343	9580	9450	56	2850	500	6270	10	1	11110000	1057	14.30	0.88	12	0.07	665.00	10811.00	16830	20230704	-43.49	8980	20231031	5.90	10020	-5.09	20240102	9200	3.37	20240125	16830	-43.49	20230704	8980	5.90	20231031	2.61	N	199820	500	55 억		49536	N	N	0	N	00	N
101	20240213	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	10	2	0.11	61542710	6471	65.64	9550	9550	9450	12360	6660	9510	9510.54	0.45	0	1012	9603	9556	9473	9426	9343	9580	9450	56	2850	500	6270	10	1	11110000	1058	14.32	0.88	12	0.06	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.61	N	199820	500	55 억		49536	N	N	0	N	00	N
102	20240213	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	10	2	0.11	43760400	4602	46.68	9550	9550	9450	12360	6660	9510	9509.00	0.45	0	338	9603	9556	9473	9426	9343	9580	9450	56	2850	500	6270	10	1	11110000	1058	14.32	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.43	8980	20231031	6.01	10020	-4.99	20240102	9200	3.48	20240125	16830	-43.43	20230704	8980	6.01	20231031	2.61	N	199820	500	55 억		49536	N	N	0	N	00	N
103	20240213	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-10	5	-0.11	30380800	3194	32.40	9550	9550	9450	12360	6660	9510	9511.83	0.45	0	87	9603	9556	9473	9426	9343	9580	9450	56	2850	500	6270	10	1	11110000	1055	14.29	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.55	8980	20231031	5.79	10020	-5.19	20240102	9200	3.26	20240125	16830	-43.55	20230704	8980	5.79	20231031	2.61	N	199820	500	55 억		49536	N	N	0	N	00	N