KissMeData/111870/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	160747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.64	0	0	2970	2970	2970	2970	2970	2970	2970	70	1485	500	0	5	1	13997319	416	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	69 억		230006	N	N	0	N	00	N
3	20240229	150749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.64	0	0	2970	2970	2970	2970	2970	2970	2970	70	1485	500	0	5	1	13997319	416	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	69 억		230006	N	N	0	N	00	N
4	20240229	140750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.64	0	0	2970	2970	2970	2970	2970	2970	2970	70	1485	500	0	5	1	13997319	416	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	69 억		230006	N	N	0	N	00	N
5	20240229	130747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.64	0	0	2970	2970	2970	2970	2970	2970	2970	70	1485	500	0	5	1	13997319	416	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	69 억		230006	N	N	0	N	00	N
6	20240229	120748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.64	0	0	2970	2970	2970	2970	2970	2970	2970	70	1485	500	0	5	1	13997319	416	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	69 억		230006	N	N	0	N	00	N
7	20240229	110749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.64	0	0	2970	2970	2970	2970	2970	2970	2970	70	1485	500	0	5	1	13997319	416	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	69 억		230006	N	N	0	N	00	N
8	20240229	100750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.64	0	0	2970	2970	2970	2970	2970	2970	2970	70	1485	500	0	5	1	13997319	416	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	69 억		230006	N	N	0	N	00	N
9	20240229	090748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.64	0	0	2970	2970	2970	2970	2970	2970	2970	70	1485	500	0	5	1	13997319	416	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	69 억		230006	N	N	0	N	00	N
10	20240228	160705	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
11	20240228	150703	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
12	20240228	140747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
13	20240228	130748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
14	20240228	120750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
15	20240228	110719	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
16	20240228	100746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
17	20240228	090750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4005	20230223	-25.84	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
18	20240227	160748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
19	20240227	150750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
20	20240227	140746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
21	20240227	130708	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
22	20240227	120750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
23	20240227	110748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
24	20240227	100745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
25	20240227	090747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
26	20240226	160745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
27	20240226	150741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
28	20240226	140742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
29	20240226	130738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
30	20240226	120737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
31	20240226	110737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
32	20240226	100735	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
33	20240226	090734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
34	20240223	160735	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
35	20240223	150730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
36	20240223	140731	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
37	20240223	130728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
38	20240223	120730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
39	20240223	110724	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
40	20240223	100725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
41	20240223	090728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
42	20240222	160719	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
43	20240222	150728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
44	20240222	140723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
45	20240222	130713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
46	20240222	120723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
47	20240222	110720	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
48	20240222	100712	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
49	20240222	090726	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
50	20240221	160718	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
51	20240221	150713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
52	20240221	140713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
53	20240221	130713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
54	20240221	120713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
55	20240221	110719	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
56	20240221	100713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
57	20240221	090711	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230221	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
58	20240220	160705	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
59	20240220	150708	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
60	20240220	140707	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
61	20240220	130709	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
62	20240220	120704	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
63	20240220	110705	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
64	20240220	100657	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
65	20240220	090713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
66	20240219	160707	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
67	20240219	150712	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
68	20240219	140710	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
69	20240219	130710	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
70	20240219	120709	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
71	20240219	110707	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
72	20240219	100704	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
73	20240219	090703	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4065	20230214	-26.94	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
74	20240216	160700	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4125	20230210	-28.00	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
75	20240216	150706	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4125	20230210	-28.00	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
76	20240216	140709	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4125	20230210	-28.00	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
77	20240216	130701	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4125	20230210	-28.00	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
78	20240216	120704	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4125	20230210	-28.00	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
79	20240216	110712	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4125	20230210	-28.00	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
80	20240216	100705	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4125	20230210	-28.00	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
81	20240216	090657	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4125	20230210	-28.00	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
82	20240215	160659	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4215	20230209	-29.54	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
83	20240215	150704	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4215	20230209	-29.54	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
84	20240215	140700	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4215	20230209	-29.54	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
85	20240215	130651	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4215	20230209	-29.54	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
86	20240215	120659	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4215	20230209	-29.54	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
87	20240215	110656	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4215	20230209	-29.54	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
88	20240215	100655	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4215	20230209	-29.54	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
89	20240215	090657	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4215	20230209	-29.54	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
90	20240214	160652	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4380	20230208	-32.19	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
91	20240214	150652	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4380	20230208	-32.19	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
92	20240214	140649	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4380	20230208	-32.19	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
93	20240214	130651	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4380	20230208	-32.19	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
94	20240214	120646	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4380	20230208	-32.19	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
95	20240214	110653	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4380	20230208	-32.19	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
96	20240214	090642	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4380	20230208	-32.19	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
97	20240213	160643	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4395	20230207	-32.42	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
98	20240213	150641	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4395	20230207	-32.42	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
99	20240213	140649	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4395	20230207	-32.42	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
100	20240213	130641	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4395	20230207	-32.42	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
101	20240213	120650	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4395	20230207	-32.42	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
102	20240213	110648	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4395	20230207	-32.42	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N
103	20240213	100541	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	4455	1485	2970	0.00	1.76	0	0	2970	2970	2970	2970	2970	2970	2970	65	1485	500	0	5	1	13063986	388	-0.33	0.28	12	0.00	-8900.00	10792.00	4395	20230207	-32.42	2175	20230324	36.55	2970	0.00	20240102	2970	0.00	20240102	2970	0.00	20230817	145	1948.28	20230324	0.00	N	111870	500	65 억		230006	N	N	0	N	00	N