KissMeData/189860/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	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-35	5	-0.84	77056690	18608	161.32	4190	4190	4125	5400	2915	4160	4141.29	0.91	0	-1282	4226	4192	4161	4127	4096	4177	4112	48	1240	500	2910	5	1	9698780	400	-12.54	1.17	12	0.19	-329.00	3515.00	7550	20230417	-45.36	4120	20231113	0.12	4700	-12.23	20240115	4125	0.00	20240229	7550	-45.36	20230417	4120	0.12	20231113	1.79	N	189860	500	48 억		88045	N	N	0	N	00	N
3	20240229	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-20	5	-0.48	55251395	13331	115.57	4190	4190	4135	5400	2915	4160	4144.58	0.91	0	-1280	4226	4192	4161	4127	4096	4177	4112	48	1240	500	2910	5	1	9698780	402	-12.58	1.18	12	0.14	-329.00	3515.00	7550	20230417	-45.17	4120	20231113	0.49	4700	-11.91	20240115	4125	0.36	20240207	7550	-45.17	20230417	4120	0.49	20231113	1.79	N	189860	500	48 억		88045	N	N	0	N	00	N
4	20240229	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-25	5	-0.60	49142405	11854	102.77	4190	4190	4135	5400	2915	4160	4145.64	0.91	0	-1003	4226	4192	4161	4127	4096	4177	4112	48	1240	500	2910	5	1	9698780	401	-12.57	1.18	12	0.12	-329.00	3515.00	7550	20230417	-45.23	4120	20231113	0.36	4700	-12.02	20240115	4125	0.24	20240207	7550	-45.23	20230417	4120	0.36	20231113	1.79	N	189860	500	48 억		88045	N	N	0	N	00	N
5	20240229	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-20	5	-0.48	45957675	11085	96.10	4190	4190	4135	5400	2915	4160	4145.93	0.91	0	-760	4226	4192	4161	4127	4096	4177	4112	48	1240	500	2910	5	1	9698780	402	-12.58	1.18	12	0.11	-329.00	3515.00	7550	20230417	-45.17	4120	20231113	0.49	4700	-11.91	20240115	4125	0.36	20240207	7550	-45.17	20230417	4120	0.49	20231113	1.79	N	189860	500	48 억		88045	N	N	0	N	00	N
6	20240229	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-10	5	-0.24	39888250	9619	83.39	4190	4190	4135	5400	2915	4160	4146.82	0.91	0	-507	4226	4192	4161	4127	4096	4177	4112	48	1240	500	2910	5	1	9698780	402	-12.61	1.18	12	0.10	-329.00	3515.00	7550	20230417	-45.03	4120	20231113	0.73	4700	-11.70	20240115	4125	0.61	20240207	7550	-45.03	20230417	4120	0.73	20231113	1.79	N	189860	500	48 억		88045	N	N	0	N	00	N
7	20240229	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-15	5	-0.36	31263300	7536	65.33	4190	4190	4135	5400	2915	4160	4148.53	0.91	0	-651	4226	4192	4161	4127	4096	4177	4112	48	1240	500	2910	5	1	9698780	402	-12.60	1.18	12	0.08	-329.00	3515.00	7550	20230417	-45.10	4120	20231113	0.61	4700	-11.81	20240115	4125	0.48	20240207	7550	-45.10	20230417	4120	0.61	20231113	1.79	N	189860	500	48 억		88045	N	N	0	N	00	N
8	20240229	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-5	5	-0.12	14682710	3538	30.67	4190	4190	4135	5400	2915	4160	4150.00	0.91	0	-299	4226	4192	4161	4127	4096	4177	4112	48	1240	500	2910	5	1	9698780	403	-12.63	1.18	12	0.04	-329.00	3515.00	7550	20230417	-44.97	4120	20231113	0.85	4700	-11.60	20240115	4125	0.73	20240207	7550	-44.97	20230417	4120	0.85	20231113	1.79	N	189860	500	48 억		88045	N	N	0	N	00	N
9	20240229	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	15	2	0.36	3303700	792	6.87	4190	4190	4135	5400	2915	4160	4171.34	0.91	0	-180	4226	4192	4161	4127	4096	4177	4112	48	1240	500	2910	5	1	9698780	405	-12.69	1.19	12	0.01	-329.00	3515.00	7550	20230417	-44.70	4120	20231113	1.33	4700	-11.17	20240115	4125	1.21	20240207	7550	-44.70	20230417	4120	1.33	20231113	1.79	N	189860	500	48 억		88045	N	N	0	N	00	N
10	20240228	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	0	3	0.00	48091770	11535	31.46	4185	4195	4130	5400	2915	4160	4169.22	0.90	0	749	4256	4207	4176	4127	4096	4192	4112	48	1240	500	2910	5	1	9698780	403	-12.64	1.18	12	0.12	-329.00	3515.00	7550	20230417	-44.90	4120	20231113	0.97	4700	-11.49	20240115	4125	0.85	20240207	7550	-44.90	20230417	4120	0.97	20231113	1.83	N	189860	500	48 억		87296	N	N	0	N	00	N
11	20240228	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	0	3	0.00	46510945	11155	30.42	4185	4195	4130	5400	2915	4160	4169.52	0.90	0	746	4256	4207	4176	4127	4096	4192	4112	48	1240	500	2910	5	1	9698780	403	-12.64	1.18	12	0.12	-329.00	3515.00	7550	20230417	-44.90	4120	20231113	0.97	4700	-11.49	20240115	4125	0.85	20240207	7550	-44.90	20230417	4120	0.97	20231113	1.83	N	189860	500	48 억		87296	N	N	0	N	00	N
12	20240228	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	15	2	0.36	41420955	9932	27.09	4185	4195	4130	5400	2915	4160	4170.45	0.90	0	775	4256	4207	4176	4127	4096	4192	4112	48	1240	500	2910	5	1	9698780	405	-12.69	1.19	12	0.10	-329.00	3515.00	7550	20230417	-44.70	4120	20231113	1.33	4700	-11.17	20240115	4125	1.21	20240207	7550	-44.70	20230417	4120	1.33	20231113	1.83	N	189860	500	48 억		87296	N	N	0	N	00	N
13	20240228	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	0	3	0.00	37853770	9075	24.75	4185	4195	4130	5400	2915	4160	4171.21	0.90	0	768	4256	4207	4176	4127	4096	4192	4112	48	1240	500	2910	5	1	9698780	403	-12.64	1.18	12	0.09	-329.00	3515.00	7550	20230417	-44.90	4120	20231113	0.97	4700	-11.49	20240115	4125	0.85	20240207	7550	-44.90	20230417	4120	0.97	20231113	1.83	N	189860	500	48 억		87296	N	N	0	N	00	N
14	20240228	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	5	2	0.12	35086385	8410	22.94	4185	4195	4130	5400	2915	4160	4171.98	0.90	0	655	4256	4207	4176	4127	4096	4192	4112	48	1240	500	2910	5	1	9698780	404	-12.66	1.18	12	0.09	-329.00	3515.00	7550	20230417	-44.83	4120	20231113	1.09	4700	-11.38	20240115	4125	0.97	20240207	7550	-44.83	20230417	4120	1.09	20231113	1.83	N	189860	500	48 억		87296	N	N	0	N	00	N
15	20240228	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	20	2	0.48	10322710	2479	6.76	4185	4185	4130	5400	2915	4160	4164.06	0.90	0	230	4256	4207	4176	4127	4096	4192	4112	48	1240	500	2910	5	1	9698780	405	-12.71	1.19	12	0.03	-329.00	3515.00	7550	20230417	-44.64	4120	20231113	1.46	4700	-11.06	20240115	4125	1.33	20240207	7550	-44.64	20230417	4120	1.46	20231113	1.83	N	189860	500	48 억		87296	N	N	0	N	00	N
16	20240228	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	5	2	0.12	7369115	1772	4.83	4185	4185	4130	5400	2915	4160	4158.64	0.90	0	155	4256	4207	4176	4127	4096	4192	4112	48	1240	500	2910	5	1	9698780	404	-12.66	1.18	12	0.02	-329.00	3515.00	7550	20230417	-44.83	4120	20231113	1.09	4700	-11.38	20240115	4125	0.97	20240207	7550	-44.83	20230417	4120	1.09	20231113	1.83	N	189860	500	48 억		87296	N	N	0	N	00	N
17	20240228	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	25	2	0.60	2929830	707	1.93	4185	4185	4130	5400	2915	4160	4144.03	0.90	0	107	4256	4207	4176	4127	4096	4192	4112	48	1240	500	2910	5	1	9698780	406	-12.72	1.19	12	0.01	-329.00	3515.00	7550	20230417	-44.57	4120	20231113	1.58	4700	-10.96	20240115	4125	1.45	20240207	7550	-44.57	20230417	4120	1.58	20231113	1.83	N	189860	500	48 억		87296	N	N	0	N	00	N
18	20240227	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-55	5	-1.30	152917445	36611	166.10	4195	4225	4145	5470	2955	4215	4176.82	0.94	0	-3750	4368	4291	4253	4176	4138	4272	4157	48	1255	500	2950	5	1	9698780	403	-12.64	1.18	12	0.38	-329.00	3515.00	7550	20230417	-44.90	4120	20231113	0.97	4700	-11.49	20240115	4125	0.85	20240207	7550	-44.90	20230417	4120	0.97	20231113	1.83	N	189860	500	48 억		91169	N	N	0	N	00	N
19	20240227	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-20	5	-0.47	145253910	34788	157.83	4195	4225	4145	5470	2955	4215	4175.40	0.94	0	-3146	4368	4291	4253	4176	4138	4272	4157	48	1255	500	2950	5	1	9698780	407	-12.75	1.19	12	0.36	-329.00	3515.00	7550	20230417	-44.44	4120	20231113	1.82	4700	-10.74	20240115	4125	1.70	20240207	7550	-44.44	20230417	4120	1.82	20231113	1.83	N	189860	500	48 억		91169	N	N	0	N	00	N
20	20240227	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	0	3	0.00	130545775	31274	141.89	4195	4225	4145	5470	2955	4215	4174.26	0.94	0	-2539	4368	4291	4253	4176	4138	4272	4157	48	1255	500	2950	5	1	9698780	409	-12.81	1.20	12	0.32	-329.00	3515.00	7550	20230417	-44.17	4120	20231113	2.31	4700	-10.32	20240115	4125	2.18	20240207	7550	-44.17	20230417	4120	2.31	20231113	1.83	N	189860	500	48 억		91169	N	N	0	N	00	N
21	20240227	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-60	5	-1.42	96291560	23110	104.85	4195	4205	4145	5470	2955	4215	4166.66	0.94	0	-1761	4368	4291	4253	4176	4138	4272	4157	48	1255	500	2950	5	1	9698780	403	-12.63	1.18	12	0.24	-329.00	3515.00	7550	20230417	-44.97	4120	20231113	0.85	4700	-11.60	20240115	4125	0.73	20240207	7550	-44.97	20230417	4120	0.85	20231113	1.83	N	189860	500	48 억		91169	N	N	0	N	00	N
22	20240227	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-45	5	-1.07	89017385	21357	96.90	4195	4205	4145	5470	2955	4215	4168.07	0.94	0	-1725	4368	4291	4253	4176	4138	4272	4157	48	1255	500	2950	5	1	9698780	404	-12.67	1.19	12	0.22	-329.00	3515.00	7550	20230417	-44.77	4120	20231113	1.21	4700	-11.28	20240115	4125	1.09	20240207	7550	-44.77	20230417	4120	1.21	20231113	1.83	N	189860	500	48 억		91169	N	N	0	N	00	N
23	20240227	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-55	5	-1.30	67165585	16096	73.03	4195	4205	4150	5470	2955	4215	4172.81	0.94	0	-1087	4368	4291	4253	4176	4138	4272	4157	48	1255	500	2950	5	1	9698780	403	-12.64	1.18	12	0.17	-329.00	3515.00	7550	20230417	-44.90	4120	20231113	0.97	4700	-11.49	20240115	4125	0.85	20240207	7550	-44.90	20230417	4120	0.97	20231113	1.83	N	189860	500	48 억		91169	N	N	0	N	00	N
24	20240227	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-50	5	-1.19	51727910	12384	56.19	4195	4205	4155	5470	2955	4215	4177.00	0.94	0	-1298	4368	4291	4253	4176	4138	4272	4157	48	1255	500	2950	5	1	9698780	404	-12.66	1.18	12	0.13	-329.00	3515.00	7550	20230417	-44.83	4120	20231113	1.09	4700	-11.38	20240115	4125	0.97	20240207	7550	-44.83	20230417	4120	1.09	20231113	1.83	N	189860	500	48 억		91169	N	N	0	N	00	N
25	20240227	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-20	5	-0.47	13918230	3322	15.07	4195	4205	4185	5470	2955	4215	4189.71	0.94	0	-77	4368	4291	4253	4176	4138	4272	4157	48	1255	500	2950	5	1	9698780	407	-12.75	1.19	12	0.03	-329.00	3515.00	7550	20230417	-44.44	4120	20231113	1.82	4700	-10.74	20240115	4125	1.70	20240207	7550	-44.44	20230417	4120	1.82	20231113	1.83	N	189860	500	48 억		91169	N	N	0	N	00	N
26	20240226	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-65	5	-1.52	90596790	21308	54.71	4310	4330	4215	5560	3000	4280	4251.94	0.96	0	-1823	4480	4380	4310	4210	4140	4345	4175	48	1280	500	2990	5	1	9698780	409	-12.81	1.20	12	0.22	-329.00	3515.00	7550	20230417	-44.17	4120	20231113	2.31	4700	-10.32	20240115	4125	2.18	20240207	7550	-44.17	20230417	4120	2.31	20231113	1.88	N	189860	500	48 억		92992	N	N	0	N	00	N
27	20240226	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-50	5	-1.17	82323755	19346	49.67	4310	4330	4220	5560	3000	4280	4255.34	0.96	0	-1822	4480	4380	4310	4210	4140	4345	4175	48	1280	500	2990	5	1	9698780	410	-12.86	1.20	12	0.20	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.88	N	189860	500	48 억		92992	N	N	0	N	00	N
28	20240226	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-50	5	-1.17	74524025	17507	44.95	4310	4330	4220	5560	3000	4280	4256.81	0.96	0	-1791	4480	4380	4310	4210	4140	4345	4175	48	1280	500	2990	5	1	9698780	410	-12.86	1.20	12	0.18	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.88	N	189860	500	48 억		92992	N	N	0	N	00	N
29	20240226	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-40	5	-0.93	71606475	16819	43.18	4310	4330	4220	5560	3000	4280	4257.48	0.96	0	-1494	4480	4380	4310	4210	4140	4345	4175	48	1280	500	2990	5	1	9698780	411	-12.89	1.21	12	0.17	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.88	N	189860	500	48 억		92992	N	N	0	N	00	N
30	20240226	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-40	5	-0.93	70372070	16528	42.43	4310	4330	4220	5560	3000	4280	4257.75	0.96	0	-1494	4480	4380	4310	4210	4140	4345	4175	48	1280	500	2990	5	1	9698780	411	-12.89	1.21	12	0.17	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.88	N	189860	500	48 억		92992	N	N	0	N	00	N
31	20240226	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-40	5	-0.93	63537905	14913	38.29	4310	4330	4220	5560	3000	4280	4260.57	0.96	0	-1494	4480	4380	4310	4210	4140	4345	4175	48	1280	500	2990	5	1	9698780	411	-12.89	1.21	12	0.15	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.88	N	189860	500	48 억		92992	N	N	0	N	00	N
32	20240226	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-40	5	-0.93	48081090	11259	28.91	4310	4330	4235	5560	3000	4280	4270.46	0.96	0	-1200	4480	4380	4310	4210	4140	4345	4175	48	1280	500	2990	5	1	9698780	411	-12.89	1.21	12	0.12	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.88	N	189860	500	48 억		92992	N	N	0	N	00	N
33	20240226	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-40	5	-0.93	21295855	4951	12.71	4310	4330	4240	5560	3000	4280	4301.32	0.96	0	-2259	4480	4380	4310	4210	4140	4345	4175	48	1280	500	2990	5	1	9698780	411	-12.89	1.21	12	0.05	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.88	N	189860	500	48 억		92992	N	N	0	N	00	N
34	20240223	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-70	5	-1.61	167891170	38949	34.85	4405	4410	4240	5650	3045	4350	4310.54	1.02	0	-5903	4483	4416	4318	4251	4153	4450	4285	48	1300	500	3040	5	1	9698780	415	-13.01	1.22	12	0.40	-329.00	3515.00	7550	20230417	-43.31	4120	20231113	3.88	4700	-8.94	20240115	4125	3.76	20240207	7550	-43.31	20230417	4120	3.88	20231113	1.87	N	189860	500	48 억		98895	N	N	0	N	00	N
35	20240223	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-85	5	-1.95	163466520	37914	33.92	4405	4410	4240	5650	3045	4350	4311.51	1.02	0	-5885	4483	4416	4318	4251	4153	4450	4285	48	1300	500	3040	5	1	9698780	414	-12.96	1.21	12	0.39	-329.00	3515.00	7550	20230417	-43.51	4120	20231113	3.52	4700	-9.26	20240115	4125	3.39	20240207	7550	-43.51	20230417	4120	3.52	20231113	1.87	N	189860	500	48 억		98895	N	N	0	N	00	N
36	20240223	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-85	5	-1.95	158812555	36823	32.94	4405	4410	4240	5650	3045	4350	4312.86	1.02	0	-5762	4483	4416	4318	4251	4153	4450	4285	48	1300	500	3040	5	1	9698780	414	-12.96	1.21	12	0.38	-329.00	3515.00	7550	20230417	-43.51	4120	20231113	3.52	4700	-9.26	20240115	4125	3.39	20240207	7550	-43.51	20230417	4120	3.52	20231113	1.87	N	189860	500	48 억		98895	N	N	0	N	00	N
37	20240223	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-85	5	-1.95	157176655	36440	32.60	4405	4410	4240	5650	3045	4350	4313.30	1.02	0	-5743	4483	4416	4318	4251	4153	4450	4285	48	1300	500	3040	5	1	9698780	414	-12.96	1.21	12	0.38	-329.00	3515.00	7550	20230417	-43.51	4120	20231113	3.52	4700	-9.26	20240115	4125	3.39	20240207	7550	-43.51	20230417	4120	3.52	20231113	1.87	N	189860	500	48 억		98895	N	N	0	N	00	N
38	20240223	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-90	5	-2.07	119193000	27505	24.61	4405	4410	4260	5650	3045	4350	4333.50	1.02	0	-5859	4483	4416	4318	4251	4153	4450	4285	48	1300	500	3040	5	1	9698780	413	-12.95	1.21	12	0.28	-329.00	3515.00	7550	20230417	-43.58	4120	20231113	3.40	4700	-9.36	20240115	4125	3.27	20240207	7550	-43.58	20230417	4120	3.40	20231113	1.87	N	189860	500	48 억		98895	N	N	0	N	00	N
39	20240223	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-60	5	-1.38	100137960	23050	20.62	4405	4410	4265	5650	3045	4350	4344.38	1.02	0	-5879	4483	4416	4318	4251	4153	4450	4285	48	1300	500	3040	5	1	9698780	416	-13.04	1.22	12	0.24	-329.00	3515.00	7550	20230417	-43.18	4120	20231113	4.13	4700	-8.72	20240115	4125	4.00	20240207	7550	-43.18	20230417	4120	4.13	20231113	1.87	N	189860	500	48 억		98895	N	N	0	N	00	N
40	20240223	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-45	5	-1.03	87918985	20203	18.07	4405	4410	4265	5650	3045	4350	4351.78	1.02	0	-6260	4483	4416	4318	4251	4153	4450	4285	48	1300	500	3040	5	1	9698780	418	-13.09	1.22	12	0.21	-329.00	3515.00	7550	20230417	-42.98	4120	20231113	4.49	4700	-8.40	20240115	4125	4.36	20240207	7550	-42.98	20230417	4120	4.49	20231113	1.87	N	189860	500	48 억		98895	N	N	0	N	00	N
41	20240223	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	25	2	0.57	46382205	10579	9.46	4405	4410	4355	5650	3045	4350	4384.37	1.02	0	-5030	4483	4416	4318	4251	4153	4450	4285	48	1300	500	3040	5	1	9698780	424	-13.30	1.24	12	0.11	-329.00	3515.00	7550	20230417	-42.05	4120	20231113	6.19	4700	-6.91	20240115	4125	6.06	20240207	7550	-42.05	20230417	4120	6.19	20231113	1.87	N	189860	500	48 억		98895	N	N	0	N	00	N
42	20240222	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	125	2	2.96	474122800	109849	527.59	4265	4385	4220	5490	2960	4225	4316.07	1.05	0	-3199	4271	4247	4211	4187	4151	4260	4200	48	1265	500	2950	5	1	9698780	422	-13.22	1.24	12	1.13	-329.00	3515.00	7550	20230417	-42.38	4120	20231113	5.58	4700	-7.45	20240115	4125	5.45	20240207	7550	-42.38	20230417	4120	5.58	20231113	1.87	N	189860	500	48 억		102094	N	N	0	N	00	N
43	20240222	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	75	2	1.78	470254715	108957	523.30	4265	4385	4220	5490	2960	4225	4315.97	1.05	0	-3254	4271	4247	4211	4187	4151	4260	4200	48	1265	500	2950	5	1	9698780	417	-13.07	1.22	12	1.12	-329.00	3515.00	7550	20230417	-43.05	4120	20231113	4.37	4700	-8.51	20240115	4125	4.24	20240207	7550	-43.05	20230417	4120	4.37	20231113	1.87	N	189860	500	48 억		102094	N	N	0	N	00	N
44	20240222	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	125	2	2.96	421480405	97618	468.84	4265	4385	4220	5490	2960	4225	4317.65	1.05	0	-3563	4271	4247	4211	4187	4151	4260	4200	48	1265	500	2950	5	1	9698780	422	-13.22	1.24	12	1.01	-329.00	3515.00	7550	20230417	-42.38	4120	20231113	5.58	4700	-7.45	20240115	4125	5.45	20240207	7550	-42.38	20230417	4120	5.58	20231113	1.87	N	189860	500	48 억		102094	N	N	0	N	00	N
45	20240222	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	115	2	2.72	390607020	90484	434.58	4265	4385	4220	5490	2960	4225	4316.86	1.05	0	-3996	4271	4247	4211	4187	4151	4260	4200	48	1265	500	2950	5	1	9698780	421	-13.19	1.23	12	0.93	-329.00	3515.00	7550	20230417	-42.52	4120	20231113	5.34	4700	-7.66	20240115	4125	5.21	20240207	7550	-42.52	20230417	4120	5.34	20231113	1.87	N	189860	500	48 억		102094	N	N	0	N	00	N
46	20240222	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	120	2	2.84	330000585	76455	367.20	4265	4385	4220	5490	2960	4225	4316.27	1.05	0	-3163	4271	4247	4211	4187	4151	4260	4200	48	1265	500	2950	5	1	9698780	421	-13.21	1.24	12	0.79	-329.00	3515.00	7550	20230417	-42.45	4120	20231113	5.46	4700	-7.55	20240115	4125	5.33	20240207	7550	-42.45	20230417	4120	5.46	20231113	1.87	N	189860	500	48 억		102094	N	N	0	N	00	N
47	20240222	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	60	2	1.42	83837540	19711	94.67	4265	4305	4220	5490	2960	4225	4253.34	1.05	0	-1386	4271	4247	4211	4187	4151	4260	4200	48	1265	500	2950	5	1	9698780	416	-13.02	1.22	12	0.20	-329.00	3515.00	7550	20230417	-43.25	4120	20231113	4.00	4700	-8.83	20240115	4125	3.88	20240207	7550	-43.25	20230417	4120	4.00	20231113	1.87	N	189860	500	48 억		102094	N	N	0	N	00	N
48	20240222	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	0	3	0.00	27790510	6563	31.52	4265	4265	4220	5490	2960	4225	4234.42	1.05	0	-2312	4271	4247	4211	4187	4151	4260	4200	48	1265	500	2950	5	1	9698780	410	-12.84	1.20	12	0.07	-329.00	3515.00	7550	20230417	-44.04	4120	20231113	2.55	4700	-10.11	20240115	4125	2.42	20240207	7550	-44.04	20230417	4120	2.55	20231113	1.87	N	189860	500	48 억		102094	N	N	0	N	00	N
49	20240222	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	5	2	0.12	4166120	980	4.71	4265	4265	4230	5490	2960	4225	4251.14	1.05	0	5	4271	4247	4211	4187	4151	4260	4200	48	1265	500	2950	5	1	9698780	410	-12.86	1.20	12	0.01	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.87	N	189860	500	48 억		102094	N	N	0	N	00	N
50	20240221	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	25	2	0.60	87650790	20821	107.75	4200	4235	4175	5460	2940	4200	4209.73	1.04	0	1355	4253	4226	4203	4176	4153	4240	4190	48	1260	500	2940	5	1	9698780	410	-12.84	1.20	12	0.21	-329.00	3515.00	7550	20230417	-44.04	4120	20231113	2.55	4700	-10.11	20240115	4125	2.42	20240207	7550	-44.04	20230417	4120	2.55	20231113	1.90	N	189860	500	48 억		100740	N	N	0	N	00	N
51	20240221	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	30	2	0.71	83227025	19774	102.33	4200	4235	4175	5460	2940	4200	4208.91	1.04	0	1348	4253	4226	4203	4176	4153	4240	4190	48	1260	500	2940	5	1	9698780	410	-12.86	1.20	12	0.20	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.90	N	189860	500	48 억		100740	N	N	0	N	00	N
52	20240221	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	30	2	0.71	71687150	17044	88.21	4200	4235	4175	5460	2940	4200	4206.01	1.04	0	1298	4253	4226	4203	4176	4153	4240	4190	48	1260	500	2940	5	1	9698780	410	-12.86	1.20	12	0.18	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.90	N	189860	500	48 억		100740	N	N	0	N	00	N
53	20240221	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	15	2	0.36	58398070	13902	71.95	4200	4225	4175	5460	2940	4200	4200.70	1.04	0	586	4253	4226	4203	4176	4153	4240	4190	48	1260	500	2940	5	1	9698780	409	-12.81	1.20	12	0.14	-329.00	3515.00	7550	20230417	-44.17	4120	20231113	2.31	4700	-10.32	20240115	4125	2.18	20240207	7550	-44.17	20230417	4120	2.31	20231113	1.90	N	189860	500	48 억		100740	N	N	0	N	00	N
54	20240221	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	25	2	0.60	47543110	11324	58.60	4200	4225	4175	5460	2940	4200	4198.44	1.04	0	408	4253	4226	4203	4176	4153	4240	4190	48	1260	500	2940	5	1	9698780	410	-12.84	1.20	12	0.12	-329.00	3515.00	7550	20230417	-44.04	4120	20231113	2.55	4700	-10.11	20240115	4125	2.42	20240207	7550	-44.04	20230417	4120	2.55	20231113	1.90	N	189860	500	48 억		100740	N	N	0	N	00	N
55	20240221	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	0	3	0.00	32144345	7667	39.68	4200	4210	4175	5460	2940	4200	4192.56	1.04	0	365	4253	4226	4203	4176	4153	4240	4190	48	1260	500	2940	5	1	9698780	407	-12.77	1.19	12	0.08	-329.00	3515.00	7550	20230417	-44.37	4120	20231113	1.94	4700	-10.64	20240115	4125	1.82	20240207	7550	-44.37	20230417	4120	1.94	20231113	1.90	N	189860	500	48 억		100740	N	N	0	N	00	N
56	20240221	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-5	5	-0.12	24267490	5787	29.95	4200	4210	4175	5460	2940	4200	4193.45	1.04	0	341	4253	4226	4203	4176	4153	4240	4190	48	1260	500	2940	5	1	9698780	407	-12.75	1.19	12	0.06	-329.00	3515.00	7550	20230417	-44.44	4120	20231113	1.82	4700	-10.74	20240115	4125	1.70	20240207	7550	-44.44	20230417	4120	1.82	20231113	1.90	N	189860	500	48 억		100740	N	N	0	N	00	N
57	20240221	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	5	2	0.12	2129405	507	2.62	4200	4205	4200	5460	2940	4200	4200.01	1.04	0	-1	4253	4226	4203	4176	4153	4240	4190	48	1260	500	2940	5	1	9698780	408	-12.78	1.20	12	0.01	-329.00	3515.00	7550	20230417	-44.30	4120	20231113	2.06	4700	-10.53	20240115	4125	1.94	20240207	7550	-44.30	20230417	4120	2.06	20231113	1.90	N	189860	500	48 억		100740	N	N	0	N	00	N
58	20240220	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-30	5	-0.71	79625940	18987	96.11	4190	4230	4180	5490	2965	4230	4193.71	1.03	0	559	4323	4276	4248	4201	4173	4262	4187	48	1260	500	2960	5	1	9698780	407	-12.77	1.19	12	0.20	-329.00	3515.00	7550	20230417	-44.37	4120	20231113	1.94	4700	-10.64	20240115	4125	1.82	20240207	7550	-44.37	20230417	4120	1.94	20231113	1.91	N	189860	500	48 억		100181	N	N	0	N	00	N
59	20240220	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-25	5	-0.59	79033730	18846	95.39	4190	4230	4180	5490	2965	4230	4193.66	1.03	0	559	4323	4276	4248	4201	4173	4262	4187	48	1260	500	2960	5	1	9698780	408	-12.78	1.20	12	0.19	-329.00	3515.00	7550	20230417	-44.30	4120	20231113	2.06	4700	-10.53	20240115	4125	1.94	20240207	7550	-44.30	20230417	4120	2.06	20231113	1.91	N	189860	500	48 억		100181	N	N	0	N	00	N
60	20240220	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-30	5	-0.71	69020440	16462	83.33	4190	4230	4180	5490	2965	4230	4192.71	1.03	0	357	4323	4276	4248	4201	4173	4262	4187	48	1260	500	2960	5	1	9698780	407	-12.77	1.19	12	0.17	-329.00	3515.00	7550	20230417	-44.37	4120	20231113	1.94	4700	-10.64	20240115	4125	1.82	20240207	7550	-44.37	20230417	4120	1.94	20231113	1.91	N	189860	500	48 억		100181	N	N	0	N	00	N
61	20240220	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-30	5	-0.71	62727110	14964	75.74	4190	4230	4180	5490	2965	4230	4191.87	1.03	0	358	4323	4276	4248	4201	4173	4262	4187	48	1260	500	2960	5	1	9698780	407	-12.77	1.19	12	0.15	-329.00	3515.00	7550	20230417	-44.37	4120	20231113	1.94	4700	-10.64	20240115	4125	1.82	20240207	7550	-44.37	20230417	4120	1.94	20231113	1.91	N	189860	500	48 억		100181	N	N	0	N	00	N
62	20240220	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-40	5	-0.95	51193170	12209	61.80	4190	4230	4180	5490	2965	4230	4193.07	1.03	0	364	4323	4276	4248	4201	4173	4262	4187	48	1260	500	2960	5	1	9698780	406	-12.74	1.19	12	0.13	-329.00	3515.00	7550	20230417	-44.50	4120	20231113	1.70	4700	-10.85	20240115	4125	1.58	20240207	7550	-44.50	20230417	4120	1.70	20231113	1.91	N	189860	500	48 억		100181	N	N	0	N	00	N
63	20240220	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-20	5	-0.47	35021510	8347	42.25	4190	4230	4185	5490	2965	4230	4195.70	1.03	0	123	4323	4276	4248	4201	4173	4262	4187	48	1260	500	2960	5	1	9698780	408	-12.80	1.20	12	0.09	-329.00	3515.00	7550	20230417	-44.24	4120	20231113	2.18	4700	-10.43	20240115	4125	2.06	20240207	7550	-44.24	20230417	4120	2.18	20231113	1.91	N	189860	500	48 억		100181	N	N	0	N	00	N
64	20240220	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-20	5	-0.47	17844055	4253	21.53	4190	4230	4190	5490	2965	4230	4195.64	1.03	0	83	4323	4276	4248	4201	4173	4262	4187	48	1260	500	2960	5	1	9698780	408	-12.80	1.20	12	0.04	-329.00	3515.00	7550	20230417	-44.24	4120	20231113	2.18	4700	-10.43	20240115	4125	2.06	20240207	7550	-44.24	20230417	4120	2.18	20231113	1.91	N	189860	500	48 억		100181	N	N	0	N	00	N
65	20240220	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-30	5	-0.71	5792510	1379	6.98	4190	4230	4190	5490	2965	4230	4200.51	1.03	0	-85	4323	4276	4248	4201	4173	4262	4187	48	1260	500	2960	5	1	9698780	407	-12.77	1.19	12	0.01	-329.00	3515.00	7550	20230417	-44.37	4120	20231113	1.94	4700	-10.64	20240115	4125	1.82	20240207	7550	-44.37	20230417	4120	1.94	20231113	1.91	N	189860	500	48 억		100181	N	N	0	N	00	N
66	20240219	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-10	5	-0.24	83648360	19726	124.42	4295	4295	4220	5510	2970	4240	4240.52	1.03	0	594	4276	4257	4231	4212	4186	4267	4222	48	1270	500	2960	5	1	9698780	410	-12.86	1.20	12	0.20	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.94	N	189860	500	48 억		99587	N	N	0	N	00	N
67	20240219	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-15	5	-0.35	78741350	18565	117.10	4295	4295	4220	5510	2970	4240	4241.39	1.03	0	567	4276	4257	4231	4212	4186	4267	4222	48	1270	500	2960	5	1	9698780	410	-12.84	1.20	12	0.19	-329.00	3515.00	7550	20230417	-44.04	4120	20231113	2.55	4700	-10.11	20240115	4125	2.42	20240207	7550	-44.04	20230417	4120	2.55	20231113	1.94	N	189860	500	48 억		99587	N	N	0	N	00	N
68	20240219	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-5	5	-0.12	66218645	15605	98.43	4295	4295	4220	5510	2970	4240	4243.44	1.03	0	425	4276	4257	4231	4212	4186	4267	4222	48	1270	500	2960	5	1	9698780	411	-12.87	1.20	12	0.16	-329.00	3515.00	7550	20230417	-43.91	4120	20231113	2.79	4700	-9.89	20240115	4125	2.67	20240207	7550	-43.91	20230417	4120	2.79	20231113	1.94	N	189860	500	48 억		99587	N	N	0	N	00	N
69	20240219	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-5	5	-0.12	58602945	13809	87.10	4295	4295	4220	5510	2970	4240	4243.84	1.03	0	286	4276	4257	4231	4212	4186	4267	4222	48	1270	500	2960	5	1	9698780	411	-12.87	1.20	12	0.14	-329.00	3515.00	7550	20230417	-43.91	4120	20231113	2.79	4700	-9.89	20240115	4125	2.67	20240207	7550	-43.91	20230417	4120	2.79	20231113	1.94	N	189860	500	48 억		99587	N	N	0	N	00	N
70	20240219	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	5	2	0.12	51777210	12197	76.93	4295	4295	4220	5510	2970	4240	4245.11	1.03	0	-15	4276	4257	4231	4212	4186	4267	4222	48	1270	500	2960	5	1	9698780	412	-12.90	1.21	12	0.13	-329.00	3515.00	7550	20230417	-43.77	4120	20231113	3.03	4700	-9.68	20240115	4125	2.91	20240207	7550	-43.77	20230417	4120	3.03	20231113	1.94	N	189860	500	48 억		99587	N	N	0	N	00	N
71	20240219	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-15	5	-0.35	43700105	10293	64.92	4295	4295	4220	5510	2970	4240	4245.66	1.03	0	-200	4276	4257	4231	4212	4186	4267	4222	48	1270	500	2960	5	1	9698780	410	-12.84	1.20	12	0.11	-329.00	3515.00	7550	20230417	-44.04	4120	20231113	2.55	4700	-10.11	20240115	4125	2.42	20240207	7550	-44.04	20230417	4120	2.55	20231113	1.94	N	189860	500	48 억		99587	N	N	0	N	00	N
72	20240219	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	15	2	0.35	27835530	6539	41.25	4295	4295	4230	5510	2970	4240	4257.05	1.03	0	-407	4276	4257	4231	4212	4186	4267	4222	48	1270	500	2960	5	1	9698780	413	-12.93	1.21	12	0.07	-329.00	3515.00	7550	20230417	-43.64	4120	20231113	3.28	4700	-9.47	20240115	4125	3.15	20240207	7550	-43.64	20230417	4120	3.28	20231113	1.94	N	189860	500	48 억		99587	N	N	0	N	00	N
73	20240219	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	10	2	0.24	2335370	549	3.46	4295	4295	4235	5510	2970	4240	4256.12	1.03	0	80	4276	4257	4231	4212	4186	4267	4222	48	1270	500	2960	5	1	9698780	412	-12.92	1.21	12	0.01	-329.00	3515.00	7550	20230417	-43.71	4120	20231113	3.16	4700	-9.57	20240115	4125	3.03	20240207	7550	-43.71	20230417	4120	3.16	20231113	1.94	N	189860	500	48 억		99587	N	N	0	N	00	N
74	20240216	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	5	2	0.12	66597825	15753	102.90	4235	4250	4205	5500	2965	4235	4227.59	1.06	0	-3519	4288	4261	4218	4191	4148	4275	4205	48	1265	500	2960	5	1	9698780	411	-12.89	1.21	12	0.16	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.95	N	189860	500	48 억		103102	N	N	0	N	00	N
75	20240216	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	5	2	0.12	64746200	15315	100.04	4235	4250	4205	5500	2965	4235	4227.63	1.06	0	-3609	4288	4261	4218	4191	4148	4275	4205	48	1265	500	2960	5	1	9698780	411	-12.89	1.21	12	0.16	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.95	N	189860	500	48 억		103102	N	N	0	N	00	N
76	20240216	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	10	2	0.24	59114640	13981	91.33	4235	4250	4205	5500	2965	4235	4228.21	1.06	0	-3763	4288	4261	4218	4191	4148	4275	4205	48	1265	500	2960	5	1	9698780	412	-12.90	1.21	12	0.14	-329.00	3515.00	7550	20230417	-43.77	4120	20231113	3.03	4700	-9.68	20240115	4125	2.91	20240207	7550	-43.77	20230417	4120	3.03	20231113	1.95	N	189860	500	48 억		103102	N	N	0	N	00	N
77	20240216	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	5	2	0.12	46848110	11090	72.44	4235	4245	4205	5500	2965	4235	4224.36	1.06	0	-3870	4288	4261	4218	4191	4148	4275	4205	48	1265	500	2960	5	1	9698780	411	-12.89	1.21	12	0.11	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.95	N	189860	500	48 억		103102	N	N	0	N	00	N
78	20240216	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-25	5	-0.59	34291745	8111	52.98	4235	4245	4210	5500	2965	4235	4227.81	1.06	0	-3675	4288	4261	4218	4191	4148	4275	4205	48	1265	500	2960	5	1	9698780	408	-12.80	1.20	12	0.08	-329.00	3515.00	7550	20230417	-44.24	4120	20231113	2.18	4700	-10.43	20240115	4125	2.06	20240207	7550	-44.24	20230417	4120	2.18	20231113	1.95	N	189860	500	48 억		103102	N	N	0	N	00	N
79	20240216	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-5	5	-0.12	31118040	7358	48.06	4235	4245	4210	5500	2965	4235	4229.14	1.06	0	-3837	4288	4261	4218	4191	4148	4275	4205	48	1265	500	2960	5	1	9698780	410	-12.86	1.20	12	0.08	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.95	N	189860	500	48 억		103102	N	N	0	N	00	N
80	20240216	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-25	5	-0.59	28623080	6768	44.21	4235	4245	4210	5500	2965	4235	4229.18	1.06	0	-3892	4288	4261	4218	4191	4148	4275	4205	48	1265	500	2960	5	1	9698780	408	-12.80	1.20	12	0.07	-329.00	3515.00	7550	20230417	-44.24	4120	20231113	2.18	4700	-10.43	20240115	4125	2.06	20240207	7550	-44.24	20230417	4120	2.18	20231113	1.95	N	189860	500	48 억		103102	N	N	0	N	00	N
81	20240216	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	0	3	0.00	14339710	3386	22.12	4235	4235	4235	5500	2965	4235	4235.00	1.06	0	-3357	4288	4261	4218	4191	4148	4275	4205	48	1265	500	2960	5	1	9698780	411	-12.87	1.20	12	0.03	-329.00	3515.00	7550	20230417	-43.91	4120	20231113	2.79	4700	-9.89	20240115	4125	2.67	20240207	7550	-43.91	20230417	4120	2.79	20231113	1.95	N	189860	500	48 억		103102	N	N	0	N	00	N
82	20240215	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	35	2	0.83	64174755	15215	95.95	4200	4245	4175	5460	2940	4200	4217.86	1.05	0	1393	4233	4216	4183	4166	4133	4225	4175	48	1260	500	2940	5	1	9698780	411	-12.87	1.20	12	0.16	-329.00	3515.00	7550	20230417	-43.91	4120	20231113	2.79	4700	-9.89	20240115	4125	2.67	20240207	7550	-43.91	20230417	4120	2.79	20231113	1.95	N	189860	500	48 억		101711	N	N	0	N	00	N
83	20240215	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	20	2	0.48	63979965	15169	95.66	4200	4245	4175	5460	2940	4200	4217.81	1.05	0	1397	4233	4216	4183	4166	4133	4225	4175	48	1260	500	2940	5	1	9698780	409	-12.83	1.20	12	0.16	-329.00	3515.00	7550	20230417	-44.11	4120	20231113	2.43	4700	-10.21	20240115	4125	2.30	20240207	7550	-44.11	20230417	4120	2.43	20231113	1.95	N	189860	500	48 억		101711	N	N	0	N	00	N
84	20240215	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	10	2	0.24	62029000	14707	92.75	4200	4245	4175	5460	2940	4200	4217.65	1.05	0	1160	4233	4216	4183	4166	4133	4225	4175	48	1260	500	2940	5	1	9698780	408	-12.80	1.20	12	0.15	-329.00	3515.00	7550	20230417	-44.24	4120	20231113	2.18	4700	-10.43	20240115	4125	2.06	20240207	7550	-44.24	20230417	4120	2.18	20231113	1.95	N	189860	500	48 억		101711	N	N	0	N	00	N
85	20240215	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	40	2	0.95	55054685	13056	82.34	4200	4245	4175	5460	2940	4200	4216.81	1.05	0	856	4233	4216	4183	4166	4133	4225	4175	48	1260	500	2940	5	1	9698780	411	-12.89	1.21	12	0.13	-329.00	3515.00	7550	20230417	-43.84	4120	20231113	2.91	4700	-9.79	20240115	4125	2.79	20240207	7550	-43.84	20230417	4120	2.91	20231113	1.95	N	189860	500	48 억		101711	N	N	0	N	00	N
86	20240215	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	30	2	0.71	46132335	10949	69.05	4200	4245	4175	5460	2940	4200	4213.38	1.05	0	752	4233	4216	4183	4166	4133	4225	4175	48	1260	500	2940	5	1	9698780	410	-12.86	1.20	12	0.11	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.95	N	189860	500	48 억		101711	N	N	0	N	00	N
87	20240215	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	30	2	0.71	39444500	9368	59.08	4200	4245	4175	5460	2940	4200	4210.56	1.05	0	630	4233	4216	4183	4166	4133	4225	4175	48	1260	500	2940	5	1	9698780	410	-12.86	1.20	12	0.10	-329.00	3515.00	7550	20230417	-43.97	4120	20231113	2.67	4700	-10.00	20240115	4125	2.55	20240207	7550	-43.97	20230417	4120	2.67	20231113	1.95	N	189860	500	48 억		101711	N	N	0	N	00	N
88	20240215	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	45	2	1.07	32046430	7617	48.04	4200	4245	4175	5460	2940	4200	4207.22	1.05	0	557	4233	4216	4183	4166	4133	4225	4175	48	1260	500	2940	5	1	9698780	412	-12.90	1.21	12	0.08	-329.00	3515.00	7550	20230417	-43.77	4120	20231113	3.03	4700	-9.68	20240115	4125	2.91	20240207	7550	-43.77	20230417	4120	3.03	20231113	1.95	N	189860	500	48 억		101711	N	N	0	N	00	N
89	20240215	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	5	2	0.12	1694305	404	2.55	4200	4205	4175	5460	2940	4200	4193.82	1.05	0	-201	4233	4216	4183	4166	4133	4225	4175	48	1260	500	2940	5	1	9698780	408	-12.78	1.20	12	0.00	-329.00	3515.00	7550	20230417	-44.30	4120	20231113	2.06	4700	-10.53	20240115	4125	1.94	20240207	7550	-44.30	20230417	4120	2.06	20231113	1.95	N	189860	500	48 억		101711	N	N	0	N	00	N
90	20240214	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	10	2	0.24	66130725	15853	130.83	4170	4200	4150	5440	2935	4190	4171.28	1.04	0	853	4263	4226	4188	4151	4113	4245	4170	48	1250	500	2930	5	1	9698780	407	-12.77	1.19	12	0.16	-329.00	3515.00	7550	20230417	-44.37	4120	20231113	1.94	4700	-10.64	20240115	4125	1.82	20240207	7550	-44.37	20230417	4120	1.94	20231113	1.95	N	189860	500	48 억		100858	N	N	0	N	00	N
91	20240214	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-5	5	-0.12	63472545	15219	125.60	4170	4200	4150	5440	2935	4190	4170.61	1.04	0	867	4263	4226	4188	4151	4113	4245	4170	48	1250	500	2930	5	1	9698780	406	-12.72	1.19	12	0.16	-329.00	3515.00	7550	20230417	-44.57	4120	20231113	1.58	4700	-10.96	20240115	4125	1.45	20240207	7550	-44.57	20230417	4120	1.58	20231113	1.95	N	189860	500	48 억		100858	N	N	0	N	00	N
92	20240214	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-5	5	-0.12	39212860	9395	77.54	4170	4200	4150	5440	2935	4190	4173.80	1.04	0	730	4263	4226	4188	4151	4113	4245	4170	48	1250	500	2930	5	1	9698780	406	-12.72	1.19	12	0.10	-329.00	3515.00	7550	20230417	-44.57	4120	20231113	1.58	4700	-10.96	20240115	4125	1.45	20240207	7550	-44.57	20230417	4120	1.58	20231113	1.95	N	189860	500	48 억		100858	N	N	0	N	00	N
93	20240214	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	10	2	0.24	35547500	8521	70.32	4170	4200	4150	5440	2935	4190	4171.75	1.04	0	500	4263	4226	4188	4151	4113	4245	4170	48	1250	500	2930	5	1	9698780	407	-12.77	1.19	12	0.09	-329.00	3515.00	7550	20230417	-44.37	4120	20231113	1.94	4700	-10.64	20240115	4125	1.82	20240207	7550	-44.37	20230417	4120	1.94	20231113	1.95	N	189860	500	48 억		100858	N	N	0	N	00	N
94	20240214	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	0	3	0.00	30425695	7296	60.21	4170	4200	4150	5440	2935	4190	4170.19	1.04	0	466	4263	4226	4188	4151	4113	4245	4170	48	1250	500	2930	5	1	9698780	406	-12.74	1.19	12	0.08	-329.00	3515.00	7550	20230417	-44.50	4120	20231113	1.70	4700	-10.85	20240115	4125	1.58	20240207	7550	-44.50	20230417	4120	1.70	20231113	1.95	N	189860	500	48 억		100858	N	N	0	N	00	N
95	20240214	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-30	5	-0.72	30304245	7267	59.97	4170	4200	4150	5440	2935	4190	4170.12	1.04	0	467	4263	4226	4188	4151	4113	4245	4170	48	1250	500	2930	5	1	9698780	403	-12.64	1.18	12	0.07	-329.00	3515.00	7550	20230417	-44.90	4120	20231113	0.97	4700	-11.49	20240115	4125	0.85	20240207	7550	-44.90	20230417	4120	0.97	20231113	1.95	N	189860	500	48 억		100858	N	N	0	N	00	N
96	20240214	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	0	3	0.00	984660	236	1.95	4170	4190	4170	5440	2935	4190	4172.29	1.04	0	15	4263	4226	4188	4151	4113	4245	4170	48	1250	500	2930	5	1	9698780	406	-12.74	1.19	12	0.00	-329.00	3515.00	7550	20230417	-44.50	4120	20231113	1.70	4700	-10.85	20240115	4125	1.58	20240207	7550	-44.50	20230417	4120	1.70	20231113	1.95	N	189860	500	48 억		100858	N	N	0	N	00	N
97	20240213	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	25	2	0.60	49751750	11914	60.52	4165	4225	4150	5410	2920	4165	4175.89	1.03	0	1312	4241	4202	4176	4137	4111	4190	4125	48	1245	500	2910	5	1	9698780	406	-12.74	1.19	12	0.12	-329.00	3515.00	7550	20230417	-44.50	4120	20231113	1.70	4700	-10.85	20240115	4125	1.58	20240207	7550	-44.50	20230417	4120	1.70	20231113	1.98	N	189860	500	48 억		99547	N	N	0	N	00	N
98	20240213	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	20	2	0.48	48302150	11568	58.77	4165	4225	4150	5410	2920	4165	4175.50	1.03	0	1298	4241	4202	4176	4137	4111	4190	4125	48	1245	500	2910	5	1	9698780	406	-12.72	1.19	12	0.12	-329.00	3515.00	7550	20230417	-44.57	4120	20231113	1.58	4700	-10.96	20240115	4125	1.45	20240207	7550	-44.57	20230417	4120	1.58	20231113	1.98	N	189860	500	48 억		99547	N	N	0	N	00	N
99	20240213	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	10	2	0.24	45113965	10806	54.89	4165	4225	4150	5410	2920	4165	4174.90	1.03	0	1045	4241	4202	4176	4137	4111	4190	4125	48	1245	500	2910	5	1	9698780	405	-12.69	1.19	12	0.11	-329.00	3515.00	7550	20230417	-44.70	4120	20231113	1.33	4700	-11.17	20240115	4125	1.21	20240207	7550	-44.70	20230417	4120	1.33	20231113	1.98	N	189860	500	48 억		99547	N	N	0	N	00	N
100	20240213	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	10	2	0.24	41855280	10027	50.94	4165	4225	4150	5410	2920	4165	4174.26	1.03	0	1014	4241	4202	4176	4137	4111	4190	4125	48	1245	500	2910	5	1	9698780	405	-12.69	1.19	12	0.10	-329.00	3515.00	7550	20230417	-44.70	4120	20231113	1.33	4700	-11.17	20240115	4125	1.21	20240207	7550	-44.70	20230417	4120	1.33	20231113	1.98	N	189860	500	48 억		99547	N	N	0	N	00	N
101	20240213	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	0	3	0.00	39794205	9533	48.43	4165	4225	4150	5410	2920	4165	4174.36	1.03	0	831	4241	4202	4176	4137	4111	4190	4125	48	1245	500	2910	5	1	9698780	404	-12.66	1.18	12	0.10	-329.00	3515.00	7550	20230417	-44.83	4120	20231113	1.09	4700	-11.38	20240115	4125	0.97	20240207	7550	-44.83	20230417	4120	1.09	20231113	1.98	N	189860	500	48 억		99547	N	N	0	N	00	N
102	20240213	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	5	2	0.12	30791680	7371	37.44	4165	4225	4150	5410	2920	4165	4177.41	1.03	0	446	4241	4202	4176	4137	4111	4190	4125	48	1245	500	2910	5	1	9698780	404	-12.67	1.19	12	0.08	-329.00	3515.00	7550	20230417	-44.77	4120	20231113	1.21	4700	-11.28	20240115	4125	1.09	20240207	7550	-44.77	20230417	4120	1.21	20231113	1.98	N	189860	500	48 억		99547	N	N	0	N	00	N
103	20240213	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	25	2	0.60	15201630	3637	18.48	4165	4225	4150	5410	2920	4165	4179.72	1.03	0	53	4241	4202	4176	4137	4111	4190	4125	48	1245	500	2910	5	1	9698780	406	-12.74	1.19	12	0.04	-329.00	3515.00	7550	20230417	-44.50	4120	20231113	1.70	4700	-10.85	20240115	4125	1.58	20240207	7550	-44.50	20230417	4120	1.70	20231113	1.98	N	189860	500	48 억		99547	N	N	0	N	00	N