KissMeData/082850/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	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2765	-15	5	-0.54	515925425	186304	52.99	2780	2795	2735	3610	1950	2780	2769.28	2.67	0	4287	2866	2822	2791	2747	2716	2807	2732	242	830	500	1720	5	1	48436578	1339	6.05	0.71	12	0.38	457.00	3869.00	3950	20240201	-30.00	1810	20230726	52.76	3950	-30.00	20240201	2735	1.10	20240229	3950	-30.00	20240201	1810	52.76	20230726	5.22	N	082850	500	242 억		1291895	N	N	0	N	00	N
3	20240229	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2755	-25	5	-0.90	455542180	164470	46.78	2780	2795	2735	3610	1950	2780	2769.76	2.67	0	3260	2866	2822	2791	2747	2716	2807	2732	242	830	500	1720	5	1	48436578	1334	6.03	0.71	12	0.34	457.00	3869.00	3950	20240201	-30.25	1810	20230726	52.21	3950	-30.25	20240201	2735	0.73	20240229	3950	-30.25	20240201	1810	52.21	20230726	5.22	N	082850	500	242 억		1291895	N	N	0	N	00	N
4	20240229	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2765	-15	5	-0.54	387690635	139879	39.78	2780	2795	2735	3610	1950	2780	2771.61	2.67	0	2820	2866	2822	2791	2747	2716	2807	2732	242	830	500	1720	5	1	48436578	1339	6.05	0.71	12	0.29	457.00	3869.00	3950	20240201	-30.00	1810	20230726	52.76	3950	-30.00	20240201	2735	1.10	20240229	3950	-30.00	20240201	1810	52.76	20230726	5.22	N	082850	500	242 억		1291895	N	N	0	N	00	N
5	20240229	130639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2785	5	2	0.18	335390795	121003	34.42	2780	2795	2735	3610	1950	2780	2771.76	2.67	0	5291	2866	2822	2791	2747	2716	2807	2732	242	830	500	1720	5	1	48436578	1349	6.09	0.72	12	0.25	457.00	3869.00	3950	20240201	-29.49	1810	20230726	53.87	3950	-29.49	20240201	2735	1.83	20240229	3950	-29.49	20240201	1810	53.87	20230726	5.22	N	082850	500	242 억		1291895	N	N	0	N	00	N
6	20240229	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2780	0	3	0.00	292667715	105644	30.05	2780	2795	2735	3610	1950	2780	2770.32	2.67	0	8360	2866	2822	2791	2747	2716	2807	2732	242	830	500	1720	5	1	48436578	1347	6.08	0.72	12	0.22	457.00	3869.00	3950	20240201	-29.62	1810	20230726	53.59	3950	-29.62	20240201	2735	1.65	20240229	3950	-29.62	20240201	1810	53.59	20230726	5.22	N	082850	500	242 억		1291895	N	N	0	N	00	N
7	20240229	110641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2770	-10	5	-0.36	250210165	90362	25.70	2780	2790	2735	3610	1950	2780	2768.98	2.67	0	10304	2866	2822	2791	2747	2716	2807	2732	242	830	500	1720	5	1	48436578	1342	6.06	0.72	12	0.19	457.00	3869.00	3950	20240201	-29.87	1810	20230726	53.04	3950	-29.87	20240201	2735	1.28	20240229	3950	-29.87	20240201	1810	53.04	20230726	5.22	N	082850	500	242 억		1291895	N	N	0	N	00	N
8	20240229	100641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2785	5	2	0.18	178667080	64636	18.38	2780	2790	2735	3610	1950	2780	2764.20	2.67	0	18383	2866	2822	2791	2747	2716	2807	2732	242	830	500	1720	5	1	48436578	1349	6.09	0.72	12	0.13	457.00	3869.00	3950	20240201	-29.49	1810	20230726	53.87	3950	-29.49	20240201	2735	1.83	20240229	3950	-29.49	20240201	1810	53.87	20230726	5.22	N	082850	500	242 억		1291895	N	N	0	N	00	N
9	20240229	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2760	-20	5	-0.72	37429945	13548	3.85	2780	2780	2750	3610	1950	2780	2762.77	2.67	0	-3225	2866	2822	2791	2747	2716	2807	2732	242	830	500	1720	5	1	48436578	1337	6.04	0.71	12	0.03	457.00	3869.00	3950	20240201	-30.13	1810	20230726	52.49	3950	-30.13	20240201	2735	0.91	20240227	3950	-30.13	20240201	1810	52.49	20230726	5.22	N	082850	500	242 억		1291895	N	N	0	N	00	N
10	20240228	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2780	-45	5	-1.59	972848935	348617	101.75	2825	2835	2760	3670	1980	2825	2790.67	2.70	0	-18161	2925	2875	2805	2755	2685	2840	2720	242	845	500	1750	5	1	48436578	1347	6.08	0.72	12	0.72	457.00	3869.00	3950	20240201	-29.62	1810	20230726	53.59	3950	-29.62	20240201	2735	1.65	20240227	3950	-29.62	20240201	1810	53.59	20230726	5.24	N	082850	500	242 억		1306544	N	N	0	N	00	N
11	20240228	150603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2775	-50	5	-1.77	876889675	314066	91.66	2825	2835	2760	3670	1980	2825	2792.06	2.70	0	-24560	2925	2875	2805	2755	2685	2840	2720	242	845	500	1750	5	1	48436578	1344	6.07	0.72	12	0.65	457.00	3869.00	3950	20240201	-29.75	1810	20230726	53.31	3950	-29.75	20240201	2735	1.46	20240227	3950	-29.75	20240201	1810	53.31	20230726	5.24	N	082850	500	242 억		1306544	N	N	0	N	00	N
12	20240228	140640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2780	-45	5	-1.59	633662610	226315	66.05	2825	2835	2770	3670	1980	2825	2799.91	2.70	0	-42457	2925	2875	2805	2755	2685	2840	2720	242	845	500	1750	5	1	48436578	1347	6.08	0.72	12	0.47	457.00	3869.00	3950	20240201	-29.62	1810	20230726	53.59	3950	-29.62	20240201	2735	1.65	20240227	3950	-29.62	20240201	1810	53.59	20230726	5.24	N	082850	500	242 억		1306544	N	N	0	N	00	N
13	20240228	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2780	-45	5	-1.59	535900040	191140	55.79	2825	2835	2775	3670	1980	2825	2803.70	2.70	0	-38051	2925	2875	2805	2755	2685	2840	2720	242	845	500	1750	5	1	48436578	1347	6.08	0.72	12	0.39	457.00	3869.00	3950	20240201	-29.62	1810	20230726	53.59	3950	-29.62	20240201	2735	1.65	20240227	3950	-29.62	20240201	1810	53.59	20230726	5.24	N	082850	500	242 억		1306544	N	N	0	N	00	N
14	20240228	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2790	-35	5	-1.24	438243865	156058	45.55	2825	2835	2790	3670	1980	2825	2808.21	2.70	0	-26369	2925	2875	2805	2755	2685	2840	2720	242	845	500	1750	5	1	48436578	1351	6.11	0.72	12	0.32	457.00	3869.00	3950	20240201	-29.37	1810	20230726	54.14	3950	-29.37	20240201	2735	2.01	20240227	3950	-29.37	20240201	1810	54.14	20230726	5.24	N	082850	500	242 억		1306544	N	N	0	N	00	N
15	20240228	110612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2805	-20	5	-0.71	341100255	121278	35.40	2825	2835	2790	3670	1980	2825	2812.55	2.70	0	-18504	2925	2875	2805	2755	2685	2840	2720	242	845	500	1750	5	1	48436578	1359	6.14	0.72	12	0.25	457.00	3869.00	3950	20240201	-28.99	1810	20230726	54.97	3950	-28.99	20240201	2735	2.56	20240227	3950	-28.99	20240201	1810	54.97	20230726	5.24	N	082850	500	242 억		1306544	N	N	0	N	00	N
16	20240228	100637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2815	-10	5	-0.35	179184550	63532	18.54	2825	2835	2805	3670	1980	2825	2820.38	2.70	0	-10383	2925	2875	2805	2755	2685	2840	2720	242	845	500	1750	5	1	48436578	1363	6.16	0.73	12	0.13	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2735	2.93	20240227	3950	-28.73	20240201	1810	55.52	20230726	5.24	N	082850	500	242 억		1306544	N	N	0	N	00	N
17	20240228	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2835	10	2	0.35	38087770	13486	3.94	2825	2835	2815	3670	1980	2825	2824.25	2.70	0	-1702	2925	2875	2805	2755	2685	2840	2720	242	845	500	1750	5	1	48436578	1373	6.20	0.73	12	0.03	457.00	3869.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2735	3.66	20240227	3950	-28.23	20240201	1810	56.63	20230726	5.24	N	082850	500	242 억		1306544	N	N	0	N	00	N
18	20240227	160639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2825	-15	5	-0.53	932975935	333591	84.51	2850	2855	2735	3690	1990	2840	2796.68	2.52	0	86185	2966	2902	2871	2807	2776	2887	2792	242	850	500	1760	5	1	48436578	1368	6.18	0.73	12	0.69	457.00	3869.00	3950	20240201	-28.48	1810	20230726	56.08	3950	-28.48	20240201	2735	3.29	20240227	3950	-28.48	20240201	1810	56.08	20230726	5.41	N	082850	500	242 억		1218497	N	N	0	N	00	N
19	20240227	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2815	-25	5	-0.88	898553300	321389	81.42	2850	2855	2735	3690	1990	2840	2795.80	2.52	0	82332	2966	2902	2871	2807	2776	2887	2792	242	850	500	1760	5	1	48436578	1363	6.16	0.73	12	0.66	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2735	2.93	20240227	3950	-28.73	20240201	1810	55.52	20230726	5.41	N	082850	500	242 억		1218497	N	N	0	N	00	N
20	20240227	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2805	-35	5	-1.23	753275335	269529	68.28	2850	2855	2735	3690	1990	2840	2794.73	2.52	0	58537	2966	2902	2871	2807	2776	2887	2792	242	850	500	1760	5	1	48436578	1359	6.14	0.72	12	0.56	457.00	3869.00	3950	20240201	-28.99	1810	20230726	54.97	3950	-28.99	20240201	2735	2.56	20240227	3950	-28.99	20240201	1810	54.97	20230726	5.41	N	082850	500	242 억		1218497	N	N	0	N	00	N
21	20240227	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2795	-45	5	-1.58	677926825	242664	61.48	2850	2855	2735	3690	1990	2840	2793.62	2.52	0	43774	2966	2902	2871	2807	2776	2887	2792	242	850	500	1760	5	1	48436578	1354	6.12	0.72	12	0.50	457.00	3869.00	3950	20240201	-29.24	1810	20230726	54.42	3950	-29.24	20240201	2735	2.19	20240227	3950	-29.24	20240201	1810	54.42	20230726	5.41	N	082850	500	242 억		1218497	N	N	0	N	00	N
22	20240227	120642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2810	-30	5	-1.06	583021470	208868	52.92	2850	2855	2735	3690	1990	2840	2791.26	2.52	0	32486	2966	2902	2871	2807	2776	2887	2792	242	850	500	1760	5	1	48436578	1361	6.15	0.73	12	0.43	457.00	3869.00	3950	20240201	-28.86	1810	20230726	55.25	3950	-28.86	20240201	2735	2.74	20240227	3950	-28.86	20240201	1810	55.25	20230726	5.41	N	082850	500	242 억		1218497	N	N	0	N	00	N
23	20240227	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2800	-40	5	-1.41	514256545	184322	46.70	2850	2855	2735	3690	1990	2840	2789.90	2.52	0	20899	2966	2902	2871	2807	2776	2887	2792	242	850	500	1760	5	1	48436578	1356	6.13	0.72	12	0.38	457.00	3869.00	3950	20240201	-29.11	1810	20230726	54.70	3950	-29.11	20240201	2735	2.38	20240227	3950	-29.11	20240201	1810	54.70	20230726	5.41	N	082850	500	242 억		1218497	N	N	0	N	00	N
24	20240227	100636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2815	-25	5	-0.88	418023240	150048	38.01	2850	2855	2735	3690	1990	2840	2785.81	2.52	0	28824	2966	2902	2871	2807	2776	2887	2792	242	850	500	1760	5	1	48436578	1363	6.16	0.73	12	0.31	457.00	3869.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2735	2.93	20240227	3950	-28.73	20240201	1810	55.52	20230726	5.41	N	082850	500	242 억		1218497	N	N	0	N	00	N
25	20240227	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2830	-10	5	-0.35	24627855	8659	2.19	2850	2855	2825	3690	1990	2840	2844.36	2.52	0	-3932	2966	2902	2871	2807	2776	2887	2792	242	850	500	1760	5	1	48436578	1371	6.19	0.73	12	0.02	457.00	3869.00	3950	20240201	-28.35	1810	20230726	56.35	3950	-28.35	20240201	2790	1.43	20240208	3950	-28.35	20240201	1810	56.35	20230726	5.41	N	082850	500	242 억		1218497	N	N	0	N	00	N
26	20240226	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2840	-45	5	-1.56	1115168085	387124	82.02	2885	2935	2840	3750	2020	2885	2880.68	2.64	0	-63331	2971	2927	2876	2832	2781	2950	2855	242	865	500	1780	5	1	48436578	1376	6.21	0.73	12	0.80	457.00	3869.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2790	1.79	20240208	3950	-28.10	20240201	1810	56.91	20230726	5.39	N	082850	500	242 억		1281023	N	N	0	N	00	N
27	20240226	150634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2845	-40	5	-1.39	1024919115	355362	75.29	2885	2935	2840	3750	2020	2885	2884.16	2.64	0	-63563	2971	2927	2876	2832	2781	2950	2855	242	865	500	1780	5	1	48436578	1378	6.23	0.74	12	0.73	457.00	3869.00	3950	20240201	-27.97	1810	20230726	57.18	3950	-27.97	20240201	2790	1.97	20240208	3950	-27.97	20240201	1810	57.18	20230726	5.39	N	082850	500	242 억		1281023	N	N	0	N	00	N
28	20240226	140636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2865	-20	5	-0.69	781517245	270079	57.22	2885	2935	2855	3750	2020	2885	2893.66	2.64	0	-18395	2971	2927	2876	2832	2781	2950	2855	242	865	500	1780	5	1	48436578	1388	6.27	0.74	12	0.56	457.00	3869.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2790	2.69	20240208	3950	-27.47	20240201	1810	58.29	20230726	5.39	N	082850	500	242 억		1281023	N	N	0	N	00	N
29	20240226	130631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	-15	5	-0.52	685735960	236611	50.13	2885	2935	2865	3750	2020	2885	2898.16	2.64	0	-725	2971	2927	2876	2832	2781	2950	2855	242	865	500	1780	5	1	48436578	1390	6.28	0.74	12	0.49	457.00	3869.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2790	2.87	20240208	3950	-27.34	20240201	1810	58.56	20230726	5.39	N	082850	500	242 억		1281023	N	N	0	N	00	N
30	20240226	120631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	-5	5	-0.17	659421365	227446	48.19	2885	2935	2865	3750	2020	2885	2899.24	2.64	0	-3	2971	2927	2876	2832	2781	2950	2855	242	865	500	1780	5	1	48436578	1395	6.30	0.74	12	0.47	457.00	3869.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2790	3.23	20240208	3950	-27.09	20240201	1810	59.12	20230726	5.39	N	082850	500	242 억		1281023	N	N	0	N	00	N
31	20240226	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	0	3	0.00	589935685	203312	43.08	2885	2935	2865	3750	2020	2885	2901.63	2.64	0	4052	2971	2927	2876	2832	2781	2950	2855	242	865	500	1780	5	1	48436578	1397	6.31	0.75	12	0.42	457.00	3869.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2790	3.41	20240208	3950	-26.96	20240201	1810	59.39	20230726	5.39	N	082850	500	242 억		1281023	N	N	0	N	00	N
32	20240226	100628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2890	5	2	0.17	465208110	160055	33.91	2885	2935	2885	3750	2020	2885	2906.55	2.64	0	4223	2971	2927	2876	2832	2781	2950	2855	242	865	500	1780	5	1	48436578	1400	6.32	0.75	12	0.33	457.00	3869.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2790	3.58	20240208	3950	-26.84	20240201	1810	59.67	20230726	5.39	N	082850	500	242 억		1281023	N	N	0	N	00	N
33	20240226	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2905	20	2	0.69	93626405	32392	6.86	2885	2920	2885	3750	2020	2885	2890.42	2.64	0	2594	2971	2927	2876	2832	2781	2950	2855	242	865	500	1780	5	1	48436578	1407	6.36	0.75	12	0.07	457.00	3869.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2790	4.12	20240208	3950	-26.46	20240201	1810	60.50	20230726	5.39	N	082850	500	242 억		1281023	N	N	0	N	00	N
34	20240223	160628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	15	2	0.52	1350418980	469240	151.62	2870	2920	2825	3730	2010	2870	2877.88	2.61	0	18704	2976	2922	2881	2827	2786	2902	2807	242	860	500	1770	5	1	48436578	1397	6.31	0.75	12	0.97	457.00	3869.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2790	3.41	20240208	3950	-26.96	20240201	1810	59.39	20230726	5.41	N	082850	500	242 억		1262319	N	N	0	N	00	N
35	20240223	150625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	30	2	1.05	1308397905	454695	146.92	2870	2920	2825	3730	2010	2870	2877.53	2.61	0	19153	2976	2922	2881	2827	2786	2902	2807	242	860	500	1770	5	1	48436578	1405	6.35	0.75	12	0.94	457.00	3869.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2790	3.94	20240208	3950	-26.58	20240201	1810	60.22	20230726	5.41	N	082850	500	242 억		1262319	N	N	0	N	00	N
36	20240223	140626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2895	25	2	0.87	1100442870	383056	123.77	2870	2920	2825	3730	2010	2870	2872.80	2.61	0	4443	2976	2922	2881	2827	2786	2902	2807	242	860	500	1770	5	1	48436578	1402	6.33	0.75	12	0.79	457.00	3869.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2790	3.76	20240208	3950	-26.71	20240201	1810	59.94	20230726	5.41	N	082850	500	242 억		1262319	N	N	0	N	00	N
37	20240223	130624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	30	2	1.05	975958875	340127	109.90	2870	2920	2825	3730	2010	2870	2869.40	2.61	0	-10208	2976	2922	2881	2827	2786	2902	2807	242	860	500	1770	5	1	48436578	1405	6.35	0.75	12	0.70	457.00	3869.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2790	3.94	20240208	3950	-26.58	20240201	1810	60.22	20230726	5.41	N	082850	500	242 억		1262319	N	N	0	N	00	N
38	20240223	120626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2895	25	2	0.87	849428330	296382	95.77	2870	2920	2825	3730	2010	2870	2865.99	2.61	0	-10688	2976	2922	2881	2827	2786	2902	2807	242	860	500	1770	5	1	48436578	1402	6.33	0.75	12	0.61	457.00	3869.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2790	3.76	20240208	3950	-26.71	20240201	1810	59.94	20230726	5.41	N	082850	500	242 억		1262319	N	N	0	N	00	N
39	20240223	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	30	2	1.05	632840745	221755	71.65	2870	2900	2825	3730	2010	2870	2853.78	2.61	0	-27551	2976	2922	2881	2827	2786	2902	2807	242	860	500	1770	5	1	48436578	1405	6.35	0.75	12	0.46	457.00	3869.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2790	3.94	20240208	3950	-26.58	20240201	1810	60.22	20230726	5.41	N	082850	500	242 억		1262319	N	N	0	N	00	N
40	20240223	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2835	-35	5	-1.22	423019890	148647	48.03	2870	2880	2825	3730	2010	2870	2845.79	2.61	0	-51778	2976	2922	2881	2827	2786	2902	2807	242	860	500	1770	5	1	48436578	1373	6.20	0.73	12	0.31	457.00	3869.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2790	1.61	20240208	3950	-28.23	20240201	1810	56.63	20230726	5.41	N	082850	500	242 억		1262319	N	N	0	N	00	N
41	20240223	090623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2840	-30	5	-1.05	134706635	47127	15.23	2870	2880	2840	3730	2010	2870	2858.36	2.61	0	-16819	2976	2922	2881	2827	2786	2902	2807	242	860	500	1770	5	1	48436578	1376	6.21	0.73	12	0.10	457.00	3869.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2790	1.79	20240208	3950	-28.10	20240201	1810	56.91	20230726	5.41	N	082850	500	242 억		1262319	N	N	0	N	00	N
42	20240222	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	0	3	0.00	877468215	306126	64.64	2880	2935	2840	3730	2010	2870	2866.36	2.56	0	22020	2970	2920	2885	2835	2800	2902	2817	242	860	500	1770	5	1	48436578	1390	6.28	0.74	12	0.63	457.00	3869.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2790	2.87	20240208	3950	-27.34	20240201	1810	58.56	20230726	5.36	N	082850	500	242 억		1240288	N	N	0	N	00	N
43	20240222	150624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2865	-5	5	-0.17	849436765	296365	62.58	2880	2935	2840	3730	2010	2870	2866.18	2.56	0	18246	2970	2920	2885	2835	2800	2902	2817	242	860	500	1770	5	1	48436578	1388	6.27	0.74	12	0.61	457.00	3869.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2790	2.69	20240208	3950	-27.47	20240201	1810	58.29	20230726	5.36	N	082850	500	242 억		1240288	N	N	0	N	00	N
44	20240222	140621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	10	2	0.35	767619060	267851	56.56	2880	2935	2840	3730	2010	2870	2865.84	2.56	0	17627	2970	2920	2885	2835	2800	2902	2817	242	860	500	1770	5	1	48436578	1395	6.30	0.74	12	0.55	457.00	3869.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2790	3.23	20240208	3950	-27.09	20240201	1810	59.12	20230726	5.36	N	082850	500	242 억		1240288	N	N	0	N	00	N
45	20240222	130609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	0	3	0.00	696374785	243046	51.32	2880	2935	2840	3730	2010	2870	2865.20	2.56	0	22661	2970	2920	2885	2835	2800	2902	2817	242	860	500	1770	5	1	48436578	1390	6.28	0.74	12	0.50	457.00	3869.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2790	2.87	20240208	3950	-27.34	20240201	1810	58.56	20230726	5.36	N	082850	500	242 억		1240288	N	N	0	N	00	N
46	20240222	120619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2875	5	2	0.17	617001290	215411	45.49	2880	2935	2840	3730	2010	2870	2864.30	2.56	0	22711	2970	2920	2885	2835	2800	2902	2817	242	860	500	1770	5	1	48436578	1393	6.29	0.74	12	0.44	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2790	3.05	20240208	3950	-27.22	20240201	1810	58.84	20230726	5.36	N	082850	500	242 억		1240288	N	N	0	N	00	N
47	20240222	110615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2865	-5	5	-0.17	551066835	192449	40.64	2880	2935	2840	3730	2010	2870	2863.44	2.56	0	28966	2970	2920	2885	2835	2800	2902	2817	242	860	500	1770	5	1	48436578	1388	6.27	0.74	12	0.40	457.00	3869.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2790	2.69	20240208	3950	-27.47	20240201	1810	58.29	20230726	5.36	N	082850	500	242 억		1240288	N	N	0	N	00	N
48	20240222	100610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	0	3	0.00	370227675	129376	27.32	2880	2935	2840	3730	2010	2870	2861.64	2.56	0	3729	2970	2920	2885	2835	2800	2902	2817	242	860	500	1770	5	1	48436578	1390	6.28	0.74	12	0.27	457.00	3869.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2790	2.87	20240208	3950	-27.34	20240201	1810	58.56	20230726	5.36	N	082850	500	242 억		1240288	N	N	0	N	00	N
49	20240222	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	15	2	0.52	58463255	20224	4.27	2880	2935	2880	3730	2010	2870	2890.79	2.56	0	-2712	2970	2920	2885	2835	2800	2902	2817	242	860	500	1770	5	1	48436578	1397	6.31	0.75	12	0.04	457.00	3869.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2790	3.41	20240208	3950	-26.96	20240201	1810	59.39	20230726	5.36	N	082850	500	242 억		1240288	N	N	0	N	00	N
50	20240221	160615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	-60	5	-2.05	1249709090	434461	62.35	2930	2935	2850	3805	2055	2930	2876.47	2.69	0	-62903	3043	2986	2938	2881	2833	3015	2910	242	875	500	1810	5	1	48436578	1390	6.28	0.74	12	0.90	457.00	3869.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2790	2.87	20240208	3950	-27.34	20240201	1810	58.56	20230726	5.31	N	082850	500	242 억		1303183	N	N	0	N	00	N
51	20240221	150609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2860	-70	5	-2.39	1188283320	413035	59.28	2930	2935	2850	3805	2055	2930	2876.96	2.69	0	-58641	3043	2986	2938	2881	2833	3015	2910	242	875	500	1810	5	1	48436578	1385	6.26	0.74	12	0.85	457.00	3869.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2790	2.51	20240208	3950	-27.59	20240201	1810	58.01	20230726	5.31	N	082850	500	242 억		1303183	N	N	0	N	00	N
52	20240221	140611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2875	-55	5	-1.88	1033875840	359056	51.53	2930	2935	2855	3805	2055	2930	2879.43	2.69	0	-58909	3043	2986	2938	2881	2833	3015	2910	242	875	500	1810	5	1	48436578	1393	6.29	0.74	12	0.74	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2790	3.05	20240208	3950	-27.22	20240201	1810	58.84	20230726	5.31	N	082850	500	242 억		1303183	N	N	0	N	00	N
53	20240221	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	-50	5	-1.71	979835290	340257	48.83	2930	2935	2855	3805	2055	2930	2879.69	2.69	0	-57171	3043	2986	2938	2881	2833	3015	2910	242	875	500	1810	5	1	48436578	1395	6.30	0.74	12	0.70	457.00	3869.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2790	3.23	20240208	3950	-27.09	20240201	1810	59.12	20230726	5.31	N	082850	500	242 억		1303183	N	N	0	N	00	N
54	20240221	120611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2865	-65	5	-2.22	765444880	265598	38.12	2930	2935	2855	3805	2055	2930	2881.97	2.69	0	-36658	3043	2986	2938	2881	2833	3015	2910	242	875	500	1810	5	1	48436578	1388	6.27	0.74	12	0.55	457.00	3869.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2790	2.69	20240208	3950	-27.47	20240201	1810	58.29	20230726	5.31	N	082850	500	242 억		1303183	N	N	0	N	00	N
55	20240221	110617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2875	-55	5	-1.88	631999340	219074	31.44	2930	2935	2855	3805	2055	2930	2884.87	2.69	0	-17601	3043	2986	2938	2881	2833	3015	2910	242	875	500	1810	5	1	48436578	1393	6.29	0.74	12	0.45	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2790	3.05	20240208	3950	-27.22	20240201	1810	58.84	20230726	5.31	N	082850	500	242 억		1303183	N	N	0	N	00	N
56	20240221	100609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	-60	5	-2.05	519083400	179733	25.80	2930	2935	2855	3805	2055	2930	2888.08	2.69	0	-14914	3043	2986	2938	2881	2833	3015	2910	242	875	500	1810	5	1	48436578	1390	6.28	0.74	12	0.37	457.00	3869.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2790	2.87	20240208	3950	-27.34	20240201	1810	58.56	20230726	5.31	N	082850	500	242 억		1303183	N	N	0	N	00	N
57	20240221	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	-10	5	-0.34	52137870	17886	2.57	2930	2935	2905	3805	2055	2930	2915.01	2.69	0	-1697	3043	2986	2938	2881	2833	3015	2910	242	875	500	1810	5	1	48436578	1414	6.39	0.75	12	0.04	457.00	3869.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2790	4.66	20240208	3950	-26.08	20240201	1810	61.33	20230726	5.31	N	082850	500	242 억		1303183	N	N	0	N	00	N
58	20240220	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	45	2	1.56	2037934080	690672	245.50	2905	2995	2890	3750	2020	2885	2950.66	2.71	0	-10701	2958	2921	2898	2861	2838	2910	2850	242	865	500	1780	5	1	48436578	1419	6.41	0.76	12	1.43	457.00	3869.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2790	5.02	20240208	3950	-25.82	20240201	1810	61.88	20230726	5.39	N	082850	500	242 억		1313873	N	N	0	N	00	N
59	20240220	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2940	55	2	1.91	1905083460	645355	229.39	2905	2995	2890	3750	2020	2885	2951.99	2.71	0	-15469	2958	2921	2898	2861	2838	2910	2850	242	865	500	1780	5	1	48436578	1424	6.43	0.76	12	1.33	457.00	3869.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2790	5.38	20240208	3950	-25.57	20240201	1810	62.43	20230726	5.39	N	082850	500	242 억		1313873	N	N	0	N	00	N
60	20240220	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	50	2	1.73	1747276475	591586	210.28	2905	2995	2890	3750	2020	2885	2953.55	2.71	0	-9716	2958	2921	2898	2861	2838	2910	2850	242	865	500	1780	5	1	48436578	1422	6.42	0.76	12	1.22	457.00	3869.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2790	5.20	20240208	3950	-25.70	20240201	1810	62.15	20230726	5.39	N	082850	500	242 억		1313873	N	N	0	N	00	N
61	20240220	130607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2950	65	2	2.25	1616903210	547223	194.51	2905	2995	2890	3750	2020	2885	2954.74	2.71	0	-8605	2958	2921	2898	2861	2838	2910	2850	242	865	500	1780	5	1	48436578	1429	6.46	0.76	12	1.13	457.00	3869.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2790	5.73	20240208	3950	-25.32	20240201	1810	62.98	20230726	5.39	N	082850	500	242 억		1313873	N	N	0	N	00	N
62	20240220	120604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2945	60	2	2.08	1485813645	502666	178.67	2905	2995	2890	3750	2020	2885	2955.87	2.71	0	-7116	2958	2921	2898	2861	2838	2910	2850	242	865	500	1780	5	1	48436578	1426	6.44	0.76	12	1.04	457.00	3869.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2790	5.56	20240208	3950	-25.44	20240201	1810	62.71	20230726	5.39	N	082850	500	242 억		1313873	N	N	0	N	00	N
63	20240220	110603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	50	2	1.73	1370584000	463497	164.75	2905	2995	2890	3750	2020	2885	2957.05	2.71	0	-3160	2958	2921	2898	2861	2838	2910	2850	242	865	500	1780	5	1	48436578	1422	6.42	0.76	12	0.96	457.00	3869.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2790	5.20	20240208	3950	-25.70	20240201	1810	62.15	20230726	5.39	N	082850	500	242 억		1313873	N	N	0	N	00	N
64	20240220	100555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2950	65	2	2.25	1237489405	418281	148.68	2905	2995	2890	3750	2020	2885	2958.51	2.71	0	310	2958	2921	2898	2861	2838	2910	2850	242	865	500	1780	5	1	48436578	1429	6.46	0.76	12	0.86	457.00	3869.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2790	5.73	20240208	3950	-25.32	20240201	1810	62.98	20230726	5.39	N	082850	500	242 억		1313873	N	N	0	N	00	N
65	20240220	090609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2970	85	2	2.95	313198675	106636	37.90	2905	2970	2890	3750	2020	2885	2937.08	2.71	0	22893	2958	2921	2898	2861	2838	2910	2850	242	865	500	1780	5	1	48436578	1439	6.50	0.77	12	0.22	457.00	3869.00	3950	20240201	-24.81	1810	20230726	64.09	3950	-24.81	20240201	2790	6.45	20240208	3950	-24.81	20240201	1810	64.09	20230726	5.39	N	082850	500	242 억		1313873	N	N	0	N	00	N
66	20240219	160606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	-25	5	-0.86	786909330	271326	72.26	2910	2935	2875	3780	2040	2910	2900.29	2.77	0	-26438	2986	2947	2906	2867	2826	2927	2847	242	870	500	1800	5	1	48436578	1397	6.31	0.75	12	0.56	457.00	3869.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2790	3.41	20240208	3950	-26.96	20240201	1810	59.39	20230726	5.28	N	082850	500	242 억		1340182	N	N	0	N	00	N
67	20240219	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2890	-20	5	-0.69	740083980	255092	67.94	2910	2935	2875	3780	2040	2910	2901.24	2.77	0	-27215	2986	2947	2906	2867	2826	2927	2847	242	870	500	1800	5	1	48436578	1400	6.32	0.75	12	0.53	457.00	3869.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2790	3.58	20240208	3950	-26.84	20240201	1810	59.67	20230726	5.28	N	082850	500	242 억		1340182	N	N	0	N	00	N
68	20240219	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2890	-20	5	-0.69	615792240	211998	56.46	2910	2935	2875	3780	2040	2910	2904.71	2.77	0	-34565	2986	2947	2906	2867	2826	2927	2847	242	870	500	1800	5	1	48436578	1400	6.32	0.75	12	0.44	457.00	3869.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2790	3.58	20240208	3950	-26.84	20240201	1810	59.67	20230726	5.28	N	082850	500	242 억		1340182	N	N	0	N	00	N
69	20240219	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	-25	5	-0.86	473740955	162879	43.38	2910	2935	2875	3780	2040	2910	2908.55	2.77	0	-19382	2986	2947	2906	2867	2826	2927	2847	242	870	500	1800	5	1	48436578	1397	6.31	0.75	12	0.34	457.00	3869.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2790	3.41	20240208	3950	-26.96	20240201	1810	59.39	20230726	5.28	N	082850	500	242 억		1340182	N	N	0	N	00	N
70	20240219	120608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2905	-5	5	-0.17	345482895	118542	31.57	2910	2935	2900	3780	2040	2910	2914.43	2.77	0	-2901	2986	2947	2906	2867	2826	2927	2847	242	870	500	1800	5	1	48436578	1407	6.36	0.75	12	0.24	457.00	3869.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2790	4.12	20240208	3950	-26.46	20240201	1810	60.50	20230726	5.28	N	082850	500	242 억		1340182	N	N	0	N	00	N
71	20240219	110607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2905	-5	5	-0.17	252081375	86431	23.02	2910	2935	2905	3780	2040	2910	2916.56	2.77	0	844	2986	2947	2906	2867	2826	2927	2847	242	870	500	1800	5	1	48436578	1407	6.36	0.75	12	0.18	457.00	3869.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2790	4.12	20240208	3950	-26.46	20240201	1810	60.50	20230726	5.28	N	082850	500	242 억		1340182	N	N	0	N	00	N
72	20240219	100601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	10	2	0.34	141638230	48529	12.92	2910	2935	2905	3780	2040	2910	2918.63	2.77	0	421	2986	2947	2906	2867	2826	2927	2847	242	870	500	1800	5	1	48436578	1414	6.39	0.75	12	0.10	457.00	3869.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2790	4.66	20240208	3950	-26.08	20240201	1810	61.33	20230726	5.28	N	082850	500	242 억		1340182	N	N	0	N	00	N
73	20240219	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	10	2	0.34	27713165	9529	2.54	2910	2920	2905	3780	2040	2910	2908.30	2.77	0	-1099	2986	2947	2906	2867	2826	2927	2847	242	870	500	1800	5	1	48436578	1414	6.39	0.75	12	0.02	457.00	3869.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2790	4.66	20240208	3950	-26.08	20240201	1810	61.33	20230726	5.28	N	082850	500	242 억		1340182	N	N	0	N	00	N
74	20240216	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2910	-20	5	-0.68	1070569090	369529	69.35	2940	2945	2865	3805	2055	2930	2897.09	2.65	0	58182	3080	3005	2960	2885	2840	2982	2862	242	875	500	1810	5	1	48436578	1410	6.37	0.75	12	0.76	457.00	3869.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2790	4.30	20240208	3950	-26.33	20240201	1810	60.77	20230726	5.17	N	082850	500	242 억		1281985	N	N	0	N	00	N
75	20240216	150604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	-5	5	-0.17	1041235500	359459	67.46	2940	2945	2865	3805	2055	2930	2896.67	2.65	0	55109	3080	3005	2960	2885	2840	2982	2862	242	875	500	1810	5	1	48436578	1417	6.40	0.76	12	0.74	457.00	3869.00	3950	20240201	-25.95	1810	20230726	61.60	3950	-25.95	20240201	2790	4.84	20240208	3950	-25.95	20240201	1810	61.60	20230726	5.17	N	082850	500	242 억		1281985	N	N	0	N	00	N
76	20240216	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	-15	5	-0.51	845023210	292168	54.83	2940	2945	2865	3805	2055	2930	2892.25	2.65	0	15186	3080	3005	2960	2885	2840	2982	2862	242	875	500	1810	5	1	48436578	1412	6.38	0.75	12	0.60	457.00	3869.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2790	4.48	20240208	3950	-26.20	20240201	1810	61.05	20230726	5.17	N	082850	500	242 억		1281985	N	N	0	N	00	N
77	20240216	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2875	-55	5	-1.88	720611890	249374	46.80	2940	2945	2865	3805	2055	2930	2889.68	2.65	0	-6624	3080	3005	2960	2885	2840	2982	2862	242	875	500	1810	5	1	48436578	1393	6.29	0.74	12	0.51	457.00	3869.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2790	3.05	20240208	3950	-27.22	20240201	1810	58.84	20230726	5.17	N	082850	500	242 억		1281985	N	N	0	N	00	N
78	20240216	120602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	-50	5	-1.71	660649470	228573	42.89	2940	2945	2865	3805	2055	2930	2890.32	2.65	0	-6541	3080	3005	2960	2885	2840	2982	2862	242	875	500	1810	5	1	48436578	1395	6.30	0.74	12	0.47	457.00	3869.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2790	3.23	20240208	3950	-27.09	20240201	1810	59.12	20230726	5.17	N	082850	500	242 억		1281985	N	N	0	N	00	N
79	20240216	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2890	-40	5	-1.37	541661755	187257	35.14	2940	2945	2865	3805	2055	2930	2892.61	2.65	0	-6636	3080	3005	2960	2885	2840	2982	2862	242	875	500	1810	5	1	48436578	1400	6.32	0.75	12	0.39	457.00	3869.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2790	3.58	20240208	3950	-26.84	20240201	1810	59.67	20230726	5.17	N	082850	500	242 억		1281985	N	N	0	N	00	N
80	20240216	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2890	-40	5	-1.37	458669910	158541	29.75	2940	2945	2865	3805	2055	2930	2893.07	2.65	0	-7998	3080	3005	2960	2885	2840	2982	2862	242	875	500	1810	5	1	48436578	1400	6.32	0.75	12	0.33	457.00	3869.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2790	3.58	20240208	3950	-26.84	20240201	1810	59.67	20230726	5.17	N	082850	500	242 억		1281985	N	N	0	N	00	N
81	20240216	090555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	-10	5	-0.34	43827965	14947	2.80	2940	2945	2920	3805	2055	2930	2932.22	2.65	0	-5391	3080	3005	2960	2885	2840	2982	2862	242	875	500	1810	5	1	48436578	1414	6.39	0.75	12	0.03	457.00	3869.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2790	4.66	20240208	3950	-26.08	20240201	1810	61.33	20230726	5.17	N	082850	500	242 억		1281985	N	N	0	N	00	N
82	20240215	160559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-60	5	-2.01	1533683135	521349	142.34	3030	3035	2915	3885	2095	2990	2941.77	2.81	0	-71447	3076	3032	2966	2922	2856	3055	2945	242	895	500	1850	5	1	48436578	1419	6.41	0.76	12	1.08	457.00	3869.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2790	5.02	20240208	3950	-25.82	20240201	1810	61.88	20230726	5.26	N	082850	500	242 억		1359888	N	N	0	N	00	N
83	20240215	150603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	-55	5	-1.84	1458944715	495820	135.37	3030	3035	2915	3885	2095	2990	2942.49	2.81	0	-66578	3076	3032	2966	2922	2856	3055	2945	242	895	500	1850	5	1	48436578	1422	6.42	0.76	12	1.02	457.00	3869.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2790	5.20	20240208	3950	-25.70	20240201	1810	62.15	20230726	5.26	N	082850	500	242 억		1359888	N	N	0	N	00	N
84	20240215	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	-55	5	-1.84	1225746660	416151	113.62	3030	3035	2915	3885	2095	2990	2945.44	2.81	0	-62442	3076	3032	2966	2922	2856	3055	2945	242	895	500	1850	5	1	48436578	1422	6.42	0.76	12	0.86	457.00	3869.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2790	5.20	20240208	3950	-25.70	20240201	1810	62.15	20230726	5.26	N	082850	500	242 억		1359888	N	N	0	N	00	N
85	20240215	130554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-60	5	-2.01	1011148330	342751	93.58	3030	3035	2920	3885	2095	2990	2950.10	2.81	0	-41023	3076	3032	2966	2922	2856	3055	2945	242	895	500	1850	5	1	48436578	1419	6.41	0.76	12	0.71	457.00	3869.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2790	5.02	20240208	3950	-25.82	20240201	1810	61.88	20230726	5.26	N	082850	500	242 억		1359888	N	N	0	N	00	N
86	20240215	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	-55	5	-1.84	880560505	298178	81.41	3030	3035	2920	3885	2095	2990	2953.14	2.81	0	-34653	3076	3032	2966	2922	2856	3055	2945	242	895	500	1850	5	1	48436578	1422	6.42	0.76	12	0.62	457.00	3869.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2790	5.20	20240208	3950	-25.70	20240201	1810	62.15	20230726	5.26	N	082850	500	242 억		1359888	N	N	0	N	00	N
87	20240215	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	-55	5	-1.84	725637170	245450	67.01	3030	3035	2920	3885	2095	2990	2956.35	2.81	0	-17169	3076	3032	2966	2922	2856	3055	2945	242	895	500	1850	5	1	48436578	1422	6.42	0.76	12	0.51	457.00	3869.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2790	5.20	20240208	3950	-25.70	20240201	1810	62.15	20230726	5.26	N	082850	500	242 억		1359888	N	N	0	N	00	N
88	20240215	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2945	-45	5	-1.51	529743775	178595	48.76	3030	3035	2930	3885	2095	2990	2966.17	2.81	0	-99	3076	3032	2966	2922	2856	3055	2945	242	895	500	1850	5	1	48436578	1426	6.44	0.76	12	0.37	457.00	3869.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2790	5.56	20240208	3950	-25.44	20240201	1810	62.71	20230726	5.26	N	082850	500	242 억		1359888	N	N	0	N	00	N
89	20240215	090556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3005	15	2	0.50	95882540	31895	8.71	3030	3035	2990	3885	2095	2990	3006.19	2.81	0	-11564	3076	3032	2966	2922	2856	3055	2945	242	895	500	1850	5	1	48436578	1456	6.58	0.78	12	0.07	457.00	3869.00	3950	20240201	-23.92	1810	20230726	66.02	3950	-23.92	20240201	2790	7.71	20240208	3950	-23.92	20240201	1810	66.02	20230726	5.26	N	082850	500	242 억		1359888	N	N	0	N	00	N
90	20240214	160552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2990	40	2	1.36	1063146910	359775	64.90	2950	3010	2900	3835	2065	2950	2954.90	2.78	0	12025	3026	2987	2921	2882	2816	3007	2902	242	885	500	1820	5	1	48436578	1448	6.54	0.77	12	0.74	457.00	3869.00	3950	20240201	-24.30	1810	20230726	65.19	3950	-24.30	20240201	2790	7.17	20240208	3950	-24.30	20240201	1810	65.19	20230726	5.17	N	082850	500	242 억		1347854	N	N	0	N	00	N
91	20240214	150553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2985	35	2	1.19	1013655050	343199	61.91	2950	3010	2900	3835	2065	2950	2953.55	2.78	0	12388	3026	2987	2921	2882	2816	3007	2902	242	885	500	1820	5	1	48436578	1446	6.53	0.77	12	0.71	457.00	3869.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2790	6.99	20240208	3950	-24.43	20240201	1810	64.92	20230726	5.17	N	082850	500	242 억		1347854	N	N	0	N	00	N
92	20240214	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2980	30	2	1.02	826500255	280696	50.64	2950	2985	2900	3835	2065	2950	2944.47	2.78	0	12063	3026	2987	2921	2882	2816	3007	2902	242	885	500	1820	5	1	48436578	1443	6.52	0.77	12	0.58	457.00	3869.00	3950	20240201	-24.56	1810	20230726	64.64	3950	-24.56	20240201	2790	6.81	20240208	3950	-24.56	20240201	1810	64.64	20230726	5.17	N	082850	500	242 억		1347854	N	N	0	N	00	N
93	20240214	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2960	10	2	0.34	710040560	241536	43.57	2950	2970	2900	3835	2065	2950	2939.69	2.78	0	-7061	3026	2987	2921	2882	2816	3007	2902	242	885	500	1820	5	1	48436578	1434	6.48	0.77	12	0.50	457.00	3869.00	3950	20240201	-25.06	1810	20230726	63.54	3950	-25.06	20240201	2790	6.09	20240208	3950	-25.06	20240201	1810	63.54	20230726	5.17	N	082850	500	242 억		1347854	N	N	0	N	00	N
94	20240214	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2950	0	3	0.00	587173310	200024	36.08	2950	2965	2900	3835	2065	2950	2935.51	2.78	0	-14108	3026	2987	2921	2882	2816	3007	2902	242	885	500	1820	5	1	48436578	1429	6.46	0.76	12	0.41	457.00	3869.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2790	5.73	20240208	3950	-25.32	20240201	1810	62.98	20230726	5.17	N	082850	500	242 억		1347854	N	N	0	N	00	N
95	20240214	110553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2950	0	3	0.00	531503350	181103	32.67	2950	2965	2900	3835	2065	2950	2934.81	2.78	0	-13634	3026	2987	2921	2882	2816	3007	2902	242	885	500	1820	5	1	48436578	1429	6.46	0.76	12	0.37	457.00	3869.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2790	5.73	20240208	3950	-25.32	20240201	1810	62.98	20230726	5.17	N	082850	500	242 억		1347854	N	N	0	N	00	N
96	20240214	090544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-20	5	-0.68	63735555	21766	3.93	2950	2960	2900	3835	2065	2950	2928.22	2.78	0	-6559	3026	2987	2921	2882	2816	3007	2902	242	885	500	1820	5	1	48436578	1419	6.41	0.76	12	0.04	457.00	3869.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2790	5.02	20240208	3950	-25.82	20240201	1810	61.88	20230726	5.17	N	082850	500	242 억		1347854	N	N	0	N	00	N
97	20240213	160546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2950	95	2	3.33	1587438255	543702	61.01	2855	2960	2855	3710	2000	2855	2919.67	2.61	0	86810	2951	2902	2846	2797	2741	2875	2770	242	855	500	1770	5	1	48436578	1429	6.46	0.76	12	1.12	457.00	3869.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2790	5.73	20240208	3950	-25.32	20240201	1810	62.98	20230726	5.37	N	082850	500	242 억		1262449	N	N	0	N	00	N
98	20240213	150544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2960	105	2	3.68	1481426915	507800	56.98	2855	2960	2855	3710	2000	2855	2917.34	2.61	0	73255	2951	2902	2846	2797	2741	2875	2770	242	855	500	1770	5	1	48436578	1434	6.48	0.77	12	1.05	457.00	3869.00	3950	20240201	-25.06	1810	20230726	63.54	3950	-25.06	20240201	2790	6.09	20240208	3950	-25.06	20240201	1810	63.54	20230726	5.37	N	082850	500	242 억		1262449	N	N	0	N	00	N
99	20240213	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2950	95	2	3.33	1347356725	462404	51.89	2855	2955	2855	3710	2000	2855	2913.81	2.61	0	65074	2951	2902	2846	2797	2741	2875	2770	242	855	500	1770	5	1	48436578	1429	6.46	0.76	12	0.95	457.00	3869.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2790	5.73	20240208	3950	-25.32	20240201	1810	62.98	20230726	5.37	N	082850	500	242 억		1262449	N	N	0	N	00	N
100	20240213	130544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2950	95	2	3.33	1227824320	421866	47.34	2855	2950	2855	3710	2000	2855	2910.46	2.61	0	56548	2951	2902	2846	2797	2741	2875	2770	242	855	500	1770	5	1	48436578	1429	6.46	0.76	12	0.87	457.00	3869.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2790	5.73	20240208	3950	-25.32	20240201	1810	62.98	20230726	5.37	N	082850	500	242 억		1262449	N	N	0	N	00	N
101	20240213	120551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	80	2	2.80	1049522415	361165	40.53	2855	2945	2855	3710	2000	2855	2905.94	2.61	0	68445	2951	2902	2846	2797	2741	2875	2770	242	855	500	1770	5	1	48436578	1422	6.42	0.76	12	0.75	457.00	3869.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2790	5.20	20240208	3950	-25.70	20240201	1810	62.15	20230726	5.37	N	082850	500	242 억		1262449	N	N	0	N	00	N
102	20240213	110550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2910	55	2	1.93	795439750	274314	30.78	2855	2930	2855	3710	2000	2855	2899.74	2.61	0	39243	2951	2902	2846	2797	2741	2875	2770	242	855	500	1770	5	1	48436578	1410	6.37	0.75	12	0.57	457.00	3869.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2790	4.30	20240208	3950	-26.33	20240201	1810	60.77	20230726	5.37	N	082850	500	242 억		1262449	N	N	0	N	00	N
103	20240213	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2910	55	2	1.93	628925600	217231	24.37	2855	2925	2855	3710	2000	2855	2895.19	2.61	0	39823	2951	2902	2846	2797	2741	2875	2770	242	855	500	1770	5	1	48436578	1410	6.37	0.75	12	0.45	457.00	3869.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2790	4.30	20240208	3950	-26.33	20240201	1810	60.77	20230726	5.37	N	082850	500	242 억		1262449	N	N	0	N	00	N