KissMeData/294630/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	161045	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-410	5	-5.88	21022237020	3117902	24.37	6950	7050	6510	9060	4880	6970	6742.69	0.01	0	384277	8496	7732	7296	6532	6096	7515	6315	118	2090	500	0	10	1	23538459	1544	-66.26	17.73	12	13.25	-99.00	370.00	15430	20230808	-57.49	1961	20230314	234.52	12650	-48.14	20240221	4035	62.58	20240104	15430	-57.49	20230808	1961	234.52	20230314	0.01	N	294630	500	117 억		2204	N	N	0	N	02	N
3	20240229	151049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-440	5	-6.31	20218613350	2995314	23.41	6950	7050	6510	9060	4880	6970	6749.92	0.01	0	380362	8496	7732	7296	6532	6096	7515	6315	118	2090	500	0	10	1	23538459	1537	-65.96	17.65	12	12.73	-99.00	370.00	15430	20230808	-57.68	1961	20230314	232.99	12650	-48.38	20240221	4035	61.83	20240104	15430	-57.68	20230808	1961	232.99	20230314	0.01	N	294630	500	117 억		2204	N	N	0	N	02	N
4	20240229	141051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-370	5	-5.31	17756656430	2621905	20.49	6950	7050	6510	9060	4880	6970	6772.26	0.01	0	305907	8496	7732	7296	6532	6096	7515	6315	118	2090	500	0	10	1	23538459	1554	-66.67	17.84	12	11.14	-99.00	370.00	15430	20230808	-57.23	1961	20230314	236.56	12650	-47.83	20240221	4035	63.57	20240104	15430	-57.23	20230808	1961	236.56	20230314	0.01	N	294630	500	117 억		2204	N	N	0	N	02	N
5	20240229	131048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-220	5	-3.16	15176692530	2231972	17.44	6950	7050	6600	9060	4880	6970	6799.51	0.01	0	314773	8496	7732	7296	6532	6096	7515	6315	118	2090	500	0	10	1	23538459	1589	-68.18	18.24	12	9.48	-99.00	370.00	15430	20230808	-56.25	1961	20230314	244.21	12650	-46.64	20240221	4035	67.29	20240104	15430	-56.25	20230808	1961	244.21	20230314	0.01	N	294630	500	117 억		2204	N	N	0	N	02	N
6	20240229	121048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-150	5	-2.15	14364183200	2111984	16.50	6950	7050	6600	9060	4880	6970	6801.10	0.01	0	313770	8496	7732	7296	6532	6096	7515	6315	118	2090	500	0	10	1	23538459	1605	-68.89	18.43	12	8.97	-99.00	370.00	15430	20230808	-55.80	1961	20230314	247.78	12650	-46.09	20240221	4035	69.02	20240104	15430	-55.80	20230808	1961	247.78	20230314	0.01	N	294630	500	117 억		2204	N	N	0	N	02	N
7	20240229	111051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-70	5	-1.00	13279733500	1952937	15.26	6950	7050	6600	9060	4880	6970	6799.69	0.01	0	285337	8496	7732	7296	6532	6096	7515	6315	118	2090	500	0	10	1	23538459	1624	-69.70	18.65	12	8.30	-99.00	370.00	15430	20230808	-55.28	1961	20230314	251.86	12650	-45.45	20240221	4035	71.00	20240104	15430	-55.28	20230808	1961	251.86	20230314	0.01	N	294630	500	117 억		2204	N	N	0	N	02	N
8	20240229	101052	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-280	5	-4.02	10558640450	1547614	12.09	6950	7050	6600	9060	4880	6970	6822.32	0.01	0	192890	8496	7732	7296	6532	6096	7515	6315	118	2090	500	0	10	1	23538459	1575	-67.58	18.08	12	6.57	-99.00	370.00	15430	20230808	-56.64	1961	20230314	241.15	12650	-47.11	20240221	4035	65.80	20240104	15430	-56.64	20230808	1961	241.15	20230314	0.01	N	294630	500	117 억		2204	N	N	0	N	02	N
9	20240229	091050	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	-110	5	-1.58	3299366710	477547	3.73	6950	7050	6660	9060	4880	6970	6908.71	0.01	0	-43905	8496	7732	7296	6532	6096	7515	6315	118	2090	500	0	10	1	23538459	1615	-69.29	18.54	12	2.03	-99.00	370.00	15430	20230808	-55.54	1961	20230314	249.82	12650	-45.77	20240221	4035	70.01	20240104	15430	-55.54	20230808	1961	249.82	20230314	0.01	N	294630	500	117 억		2204	N	N	0	N	02	N
10	20240228	160948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	0	3	0.00	95163545910	12743332	238.79	7140	8060	6860	9060	4880	6970	7467.85	1.42	0	-332900	7830	7400	7070	6640	6310	7235	6475	118	2090	500	0	10	1	23538459	1641	-70.40	18.84	12	54.14	-99.00	370.00	15430	20230808	-54.83	1961	20230314	255.43	12650	-44.90	20240221	4035	72.74	20240104	15430	-54.83	20230808	1961	255.43	20230314	0.02	N	294630	500	117 억		335079	N	N	0	N	02	N
11	20240228	150947	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-10	5	-0.14	94475377220	12644655	236.95	7140	8060	6860	9060	4880	6970	7471.57	1.42	0	-348942	7830	7400	7070	6640	6310	7235	6475	118	2090	500	0	10	1	23538459	1638	-70.30	18.81	12	53.72	-99.00	370.00	15430	20230808	-54.89	1961	20230314	254.92	12650	-44.98	20240221	4035	72.49	20240104	15430	-54.89	20230808	1961	254.92	20230314	0.02	N	294630	500	117 억		335079	N	N	0	N	02	N
12	20240228	141048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	50	2	0.72	92440469930	12351951	231.46	7140	8060	6860	9060	4880	6970	7483.88	1.42	0	-351938	7830	7400	7070	6640	6310	7235	6475	118	2090	500	0	10	1	23538459	1652	-70.91	18.97	12	52.48	-99.00	370.00	15430	20230808	-54.50	1961	20230314	257.98	12650	-44.51	20240221	4035	73.98	20240104	15430	-54.50	20230808	1961	257.98	20230314	0.02	N	294630	500	117 억		335079	N	N	0	N	02	N
13	20240228	131045	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	100	2	1.43	89518049760	11932660	223.60	7140	8060	6860	9060	4880	6970	7501.94	1.42	0	-277191	7830	7400	7070	6640	6310	7235	6475	118	2090	500	0	10	1	23538459	1664	-71.41	19.11	12	50.69	-99.00	370.00	15430	20230808	-54.18	1961	20230314	260.53	12650	-44.11	20240221	4035	75.22	20240104	15430	-54.18	20230808	1961	260.53	20230314	0.02	N	294630	500	117 억		335079	N	N	0	N	02	N
14	20240228	121052	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	140	2	2.01	84787708220	11260276	211.00	7140	8060	6860	9060	4880	6970	7529.82	1.42	0	-250534	7830	7400	7070	6640	6310	7235	6475	118	2090	500	0	10	1	23538459	1674	-71.82	19.22	12	47.84	-99.00	370.00	15430	20230808	-53.92	1961	20230314	262.57	12650	-43.79	20240221	4035	76.21	20240104	15430	-53.92	20230808	1961	262.57	20230314	0.02	N	294630	500	117 억		335079	N	N	0	N	02	N
15	20240228	111007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	380	2	5.45	72014169890	9471842	177.49	7140	8060	6970	9060	4880	6970	7602.99	1.42	0	-221471	7830	7400	7070	6640	6310	7235	6475	118	2090	500	0	10	1	23538459	1730	-74.24	19.86	12	40.24	-99.00	370.00	15430	20230808	-52.37	1961	20230314	274.81	12650	-41.90	20240221	4035	82.16	20240104	15430	-52.37	20230808	1961	274.81	20230314	0.02	N	294630	500	117 억		335079	N	N	0	N	02	N
16	20240228	101049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	730	2	10.47	42086265270	5609993	105.12	7140	7930	6970	9060	4880	6970	7502.03	1.42	0	-257704	7830	7400	7070	6640	6310	7235	6475	118	2090	500	0	10	1	23538459	1812	-77.78	20.81	12	23.83	-99.00	370.00	15430	20230808	-50.10	1961	20230314	292.66	12650	-39.13	20240221	4035	90.83	20240104	15430	-50.10	20230808	1961	292.66	20230314	0.02	N	294630	500	117 억		335079	N	N	0	N	02	N
17	20240228	091052	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	250	2	3.59	5860243290	822463	15.41	7140	7290	6970	9060	4880	6970	7125.27	1.42	0	-133539	7830	7400	7070	6640	6310	7235	6475	118	2090	500	0	10	1	23538459	1699	-72.93	19.51	12	3.49	-99.00	370.00	15430	20230808	-53.21	1961	20230314	268.18	12650	-42.92	20240221	4035	78.93	20240104	15430	-53.21	20230808	1961	268.18	20230314	0.02	N	294630	500	117 억		335079	N	N	0	N	02	N
18	20240227	161046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-670	5	-8.77	37499554320	5296232	72.73	7480	7500	6740	9930	5350	7640	7080.45	0.00	0	412233	9066	8352	7866	7152	6666	8110	6910	118	2290	500	0	10	1	23538459	1641	-70.40	18.84	12	22.50	-99.00	370.00	15430	20230808	-54.83	1961	20230314	255.43	12650	-44.90	20240221	4035	72.74	20240104	15430	-54.83	20230808	1961	255.43	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
19	20240227	151048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-660	5	-8.64	36276356820	5120997	70.32	7480	7500	6740	9930	5350	7640	7083.64	0.00	0	407585	9066	8352	7866	7152	6666	8110	6910	118	2290	500	0	10	1	23538459	1643	-70.51	18.86	12	21.76	-99.00	370.00	15430	20230808	-54.76	1961	20230314	255.94	12650	-44.82	20240221	4035	72.99	20240104	15430	-54.76	20230808	1961	255.94	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
20	20240227	141045	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-650	5	-8.51	31792197280	4468997	61.37	7480	7500	6770	9930	5350	7640	7113.72	0.00	0	275606	9066	8352	7866	7152	6666	8110	6910	118	2290	500	0	10	1	23538459	1645	-70.61	18.89	12	18.99	-99.00	370.00	15430	20230808	-54.70	1961	20230314	256.45	12650	-44.74	20240221	4035	73.23	20240104	15430	-54.70	20230808	1961	256.45	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
21	20240227	131007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-590	5	-7.72	28688754170	4030517	55.35	7480	7500	6770	9930	5350	7640	7117.64	0.00	0	239716	9066	8352	7866	7152	6666	8110	6910	118	2290	500	0	10	1	23538459	1659	-71.21	19.05	12	17.12	-99.00	370.00	15430	20230808	-54.31	1961	20230314	259.51	12650	-44.27	20240221	4035	74.72	20240104	15430	-54.31	20230808	1961	259.51	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
22	20240227	121048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-820	5	-10.73	25904991820	3628200	49.82	7480	7500	6790	9930	5350	7640	7139.64	0.00	0	181463	9066	8352	7866	7152	6666	8110	6910	118	2290	500	0	10	1	23538459	1605	-68.89	18.43	12	15.41	-99.00	370.00	15430	20230808	-55.80	1961	20230314	247.78	12650	-46.09	20240221	4035	69.02	20240104	15430	-55.80	20230808	1961	247.78	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
23	20240227	111049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-500	5	-6.54	21458974580	2988797	41.04	7480	7500	6970	9930	5350	7640	7179.52	0.00	0	205327	9066	8352	7866	7152	6666	8110	6910	118	2290	500	0	10	1	23538459	1681	-72.12	19.30	12	12.70	-99.00	370.00	15430	20230808	-53.73	1961	20230314	264.10	12650	-43.56	20240221	4035	76.95	20240104	15430	-53.73	20230808	1961	264.10	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
24	20240227	101043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-530	5	-6.94	18144848740	2523124	34.65	7480	7500	6970	9930	5350	7640	7191.09	0.00	0	188290	9066	8352	7866	7152	6666	8110	6910	118	2290	500	0	10	1	23538459	1674	-71.82	19.22	12	10.72	-99.00	370.00	15430	20230808	-53.92	1961	20230314	262.57	12650	-43.79	20240221	4035	76.21	20240104	15430	-53.92	20230808	1961	262.57	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
25	20240227	091048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-390	5	-5.10	4329789790	590223	8.10	7480	7500	7180	9930	5350	7640	7334.89	0.00	0	73533	9066	8352	7866	7152	6666	8110	6910	118	2290	500	0	10	1	23538459	1707	-73.23	19.59	12	2.51	-99.00	370.00	15430	20230808	-53.01	1961	20230314	269.71	12650	-42.69	20240221	4035	79.68	20240104	15430	-53.01	20230808	1961	269.71	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
26	20240226	161043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-940	5	-10.96	56195369250	7214880	100.28	8580	8580	7380	11150	6010	8580	7788.64	0.00	0	3292	9840	9210	8820	8190	7800	9015	7995	118	2570	500	0	10	1	23538459	1798	-77.17	20.65	12	30.65	-99.00	370.00	15430	20230808	-50.49	1961	20230314	289.60	12650	-39.60	20240221	4035	89.34	20240104	15430	-50.49	20230808	1961	289.60	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
27	20240226	151036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-900	5	-10.49	55156794030	7079046	98.39	8580	8580	7380	11150	6010	8580	7791.14	0.00	0	-9778	9840	9210	8820	8190	7800	9015	7995	118	2570	500	0	10	1	23538459	1808	-77.58	20.76	12	30.07	-99.00	370.00	15430	20230808	-50.23	1961	20230314	291.64	12650	-39.29	20240221	4035	90.33	20240104	15430	-50.23	20230808	1961	291.64	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
28	20240226	141041	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-800	5	-9.32	51896581280	6655877	92.51	8580	8580	7380	11150	6010	8580	7796.66	0.00	0	-68737	9840	9210	8820	8190	7800	9015	7995	118	2570	500	0	10	1	23538459	1831	-78.59	21.03	12	28.28	-99.00	370.00	15430	20230808	-49.58	1961	20230314	296.74	12650	-38.50	20240221	4035	92.81	20240104	15430	-49.58	20230808	1961	296.74	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
29	20240226	131033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-770	5	-8.97	48331682700	6194759	86.10	8580	8580	7380	11150	6010	8580	7801.55	0.00	0	-113364	9840	9210	8820	8190	7800	9015	7995	118	2570	500	0	10	1	23538459	1838	-78.89	21.11	12	26.32	-99.00	370.00	15430	20230808	-49.38	1961	20230314	298.27	12650	-38.26	20240221	4035	93.56	20240104	15430	-49.38	20230808	1961	298.27	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
30	20240226	121033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-690	5	-8.04	36158180280	4678306	65.02	8580	8580	7380	11150	6010	8580	7728.22	0.00	0	-118546	9840	9210	8820	8190	7800	9015	7995	118	2570	500	0	10	1	23538459	1857	-79.70	21.32	12	19.88	-99.00	370.00	15430	20230808	-48.87	1961	20230314	302.35	12650	-37.63	20240221	4035	95.54	20240104	15430	-48.87	20230808	1961	302.35	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
31	20240226	111031	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-1100	5	-12.82	28581380000	3695194	51.36	8580	8580	7380	11150	6010	8580	7733.88	0.00	0	-59147	9840	9210	8820	8190	7800	9015	7995	118	2570	500	0	10	1	23538459	1761	-75.56	20.22	12	15.70	-99.00	370.00	15430	20230808	-51.52	1961	20230314	281.44	12650	-40.87	20240221	4035	85.38	20240104	15430	-51.52	20230808	1961	281.44	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
32	20240226	101029	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-1090	5	-12.70	22474346760	2879795	40.03	8580	8580	7390	11150	6010	8580	7803.13	0.00	0	36985	9840	9210	8820	8190	7800	9015	7995	118	2570	500	0	10	1	23538459	1763	-75.66	20.24	12	12.23	-99.00	370.00	15430	20230808	-51.46	1961	20230314	281.95	12650	-40.79	20240221	4035	85.63	20240104	15430	-51.46	20230808	1961	281.95	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
33	20240226	091028	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-640	5	-7.46	7127763920	887590	12.34	8580	8580	7740	11150	6010	8580	8028.12	0.00	0	75798	9840	9210	8820	8190	7800	9015	7995	118	2570	500	0	10	1	23538459	1869	-80.20	21.46	12	3.77	-99.00	370.00	15430	20230808	-48.54	1961	20230314	304.90	12650	-37.23	20240221	4035	96.78	20240104	15430	-48.54	20230808	1961	304.90	20230314	0.02	N	294630	500	117 억		0	N	N	0	N	02	N
34	20240223	161028	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-380	5	-4.24	63375356060	7129633	43.15	9360	9450	8430	11640	6280	8960	8889.39	0.13	0	-111949	10240	9600	9000	8360	7760	9920	8680	118	2680	500	0	10	1	23538459	2020	-86.67	23.19	12	30.29	-99.00	370.00	15430	20230808	-44.39	1961	20230314	337.53	12650	-32.17	20240221	4035	112.64	20240104	15430	-44.39	20230808	1961	337.53	20230314	0.11	N	294630	500	117 억		30011	N	N	0	N	02	N
35	20240223	151021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-330	5	-3.68	61215882010	6878171	41.63	9360	9450	8430	11640	6280	8960	8900.01	0.13	0	-113070	10240	9600	9000	8360	7760	9920	8680	118	2680	500	0	10	1	23538459	2031	-87.17	23.32	12	29.22	-99.00	370.00	15430	20230808	-44.07	1961	20230314	340.08	12650	-31.78	20240221	4035	113.88	20240104	15430	-44.07	20230808	1961	340.08	20230314	0.11	N	294630	500	117 억		30011	N	N	0	N	02	N
36	20240223	141024	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-220	5	-2.46	54172063220	6067902	36.73	9360	9450	8430	11640	6280	8960	8927.63	0.13	0	-112466	10240	9600	9000	8360	7760	9920	8680	118	2680	500	0	10	1	23538459	2057	-88.28	23.62	12	25.78	-99.00	370.00	15430	20230808	-43.36	1961	20230314	345.69	12650	-30.91	20240221	4035	116.60	20240104	15430	-43.36	20230808	1961	345.69	20230314	0.11	N	294630	500	117 억		30011	N	N	0	N	02	N
37	20240223	131021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-260	5	-2.90	47414816000	5281063	31.96	9360	9450	8430	11640	6280	8960	8978.28	0.13	0	-115772	10240	9600	9000	8360	7760	9920	8680	118	2680	500	0	10	1	23538459	2048	-87.88	23.51	12	22.44	-99.00	370.00	15430	20230808	-43.62	1961	20230314	343.65	12650	-31.23	20240221	4035	115.61	20240104	15430	-43.62	20230808	1961	343.65	20230314	0.11	N	294630	500	117 억		30011	N	N	0	N	02	N
38	20240223	121025	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-170	5	-1.90	41766832500	4636840	28.06	9360	9450	8430	11640	6280	8960	9007.63	0.13	0	-121153	10240	9600	9000	8360	7760	9920	8680	118	2680	500	0	10	1	23538459	2069	-88.79	23.76	12	19.70	-99.00	370.00	15430	20230808	-43.03	1961	20230314	348.24	12650	-30.51	20240221	4035	117.84	20240104	15430	-43.03	20230808	1961	348.24	20230314	0.11	N	294630	500	117 억		30011	N	N	0	N	02	N
39	20240223	111011	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8830	-130	5	-1.45	38926109570	4314843	26.12	9360	9450	8430	11640	6280	8960	9021.47	0.13	0	-113355	10240	9600	9000	8360	7760	9920	8680	118	2680	500	0	10	1	23538459	2078	-89.19	23.86	12	18.33	-99.00	370.00	15430	20230808	-42.77	1961	20230314	350.28	12650	-30.20	20240221	4035	118.84	20240104	15430	-42.77	20230808	1961	350.28	20230314	0.11	N	294630	500	117 억		30011	N	N	0	N	02	N
40	20240223	101019	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-250	5	-2.79	30398684730	3357304	20.32	9360	9450	8430	11640	6280	8960	9054.54	0.13	0	-121153	10240	9600	9000	8360	7760	9920	8680	118	2680	500	0	10	1	23538459	2050	-87.98	23.54	12	14.26	-99.00	370.00	15430	20230808	-43.55	1961	20230314	344.16	12650	-31.15	20240221	4035	115.86	20240104	15430	-43.55	20230808	1961	344.16	20230314	0.11	N	294630	500	117 억		30011	N	N	0	N	02	N
41	20240223	091020	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	250	2	2.79	11835608930	1268593	7.68	9360	9450	9130	11640	6280	8960	9330.24	0.13	0	-121153	10240	9600	9000	8360	7760	9920	8680	118	2680	500	0	10	1	23538459	2168	-93.03	24.89	12	5.39	-99.00	370.00	15430	20230808	-40.31	1961	20230314	369.66	12650	-27.19	20240221	4035	128.25	20240104	15430	-40.31	20230808	1961	369.66	20230314	0.11	N	294630	500	117 억		30011	N	N	0	N	02	N
42	20240222	161007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	360	2	4.19	149482785190	16294918	23.16	8850	9640	8400	11180	6020	8600	9174.06	0.00	0	120583	14273	11436	9813	6976	5353	10625	6165	118	2580	500	0	10	1	23538459	2109	-90.51	24.22	12	69.23	-99.00	370.00	15430	20230808	-41.93	1961	20230314	356.91	12650	-29.17	20240221	4035	122.06	20240104	15430	-41.93	20230808	1961	356.91	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	02	N
43	20240222	151018	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	260	2	3.02	146178058770	15923718	22.64	8850	9640	8400	11180	6020	8600	9180.20	0.00	0	110847	14273	11436	9813	6976	5353	10625	6165	118	2580	500	0	10	1	23538459	2086	-89.49	23.95	12	67.65	-99.00	370.00	15430	20230808	-42.58	1961	20230314	351.81	12650	-29.96	20240221	4035	119.58	20240104	15430	-42.58	20230808	1961	351.81	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	02	N
44	20240222	141014	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	340	2	3.95	135097562580	14671568	20.86	8850	9640	8400	11180	6020	8600	9208.47	0.00	0	13618	14273	11436	9813	6976	5353	10625	6165	118	2580	500	0	10	1	23538459	2104	-90.30	24.16	12	62.33	-99.00	370.00	15430	20230808	-42.06	1961	20230314	355.89	12650	-29.33	20240221	4035	121.56	20240104	15430	-42.06	20230808	1961	355.89	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	02	N
45	20240222	130959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	140	2	1.63	120470933210	13027667	18.52	8850	9640	8400	11180	6020	8600	9247.74	0.00	0	-522	14273	11436	9813	6976	5353	10625	6165	118	2580	500	0	10	1	23538459	2057	-88.28	23.62	12	55.35	-99.00	370.00	15430	20230808	-43.36	1961	20230314	345.69	12650	-30.91	20240221	4035	116.60	20240104	15430	-43.36	20230808	1961	345.69	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	02	N
46	20240222	121011	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	730	2	8.49	101343908540	10885488	15.47	8850	9640	8850	11180	6020	8600	9310.56	0.00	0	25781	14273	11436	9813	6976	5353	10625	6165	118	2580	500	0	10	1	23538459	2196	-94.24	25.22	12	46.25	-99.00	370.00	15430	20230808	-39.53	1961	20230314	375.78	12650	-26.25	20240221	4035	131.23	20240104	15430	-39.53	20230808	1961	375.78	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	02	N
47	20240222	111010	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	650	2	7.56	87601402600	9412074	13.38	8850	9640	8850	11180	6020	8600	9307.98	0.00	0	41949	14273	11436	9813	6976	5353	10625	6165	118	2580	500	0	10	1	23538459	2177	-93.43	25.00	12	39.99	-99.00	370.00	15430	20230808	-40.05	1961	20230314	371.70	12650	-26.88	20240221	4035	129.24	20240104	15430	-40.05	20230808	1961	371.70	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	02	N
48	20240222	101000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	770	2	8.95	73765184210	7922966	11.26	8850	9640	8850	11180	6020	8600	9311.06	0.00	0	-521	14273	11436	9813	6976	5353	10625	6165	118	2580	500	0	10	1	23538459	2206	-94.65	25.32	12	33.66	-99.00	370.00	15430	20230808	-39.27	1961	20230314	377.82	12650	-25.93	20240221	4035	132.22	20240104	15430	-39.27	20230808	1961	377.82	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	02	N
49	20240222	091018	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	700	2	8.14	22825233750	2458640	3.50	8850	9510	8850	11180	6020	8600	9286.05	0.00	0	592	14273	11436	9813	6976	5353	10625	6165	118	2580	500	0	10	1	23538459	2189	-93.94	25.14	12	10.45	-99.00	370.00	15430	20230808	-39.73	1961	20230314	374.25	12650	-26.48	20240221	4035	130.48	20240104	15430	-39.73	20230808	1961	374.25	20230314	0.12	N	294630	500	117 억		0	N	N	0	N	02	N
50	20240221	161005	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-1900	5	-18.10	758282628350	69844545	146.58	9850	12650	8190	13650	7350	10500	10859.42	0.05	0	-101720	12400	11450	9560	8610	6720	11925	9085	118	3150	500	0	10	1	23538459	2024	-86.87	23.24	12	296.73	-99.00	370.00	15430	20230808	-44.26	1961	20230314	338.55	12650	-32.02	20240221	4035	113.14	20240104	15430	-44.26	20230808	1961	338.55	20230314	0.14	N	294630	500	117 억		10944	N	N	0	N	02	N
51	20240221	150955	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-2310	5	-22.00	737910129420	67503581	141.67	9850	12650	8190	13650	7350	10500	10931.45	0.05	0	88653	12400	11450	9560	8610	6720	11925	9085	118	3150	500	0	10	1	23538459	1928	-82.73	22.14	12	286.78	-99.00	370.00	15430	20230808	-46.92	1961	20230314	317.64	12650	-35.26	20240221	4035	102.97	20240104	15430	-46.92	20230808	1961	317.64	20230314	0.14	N	294630	500	117 억		10944	Y	N	0	N	02	N
52	20240221	140956	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	1780	2	16.95	547351374040	48940914	102.71	9850	12650	9660	13650	7350	10500	11183.99	0.05	0	-42188	12400	11450	9560	8610	6720	11925	9085	118	3150	500	0	10	1	23538459	2891	-124.04	33.19	12	207.92	-99.00	370.00	15430	20230808	-20.41	1961	20230314	526.21	12650	-2.92	20240221	4035	204.34	20240104	15430	-20.41	20230808	1961	526.21	20230314	0.14	N	294630	500	117 억		10944	N	N	0	N	02	N
53	20240221	130956	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	1670	2	15.90	482551918630	43572478	91.45	9850	12650	9660	13650	7350	10500	11074.76	0.05	0	-101586	12400	11450	9560	8610	6720	11925	9085	118	3150	500	0	10	1	23538459	2865	-122.93	32.89	12	185.11	-99.00	370.00	15430	20230808	-21.13	1961	20230314	520.60	12650	-3.79	20240221	4035	201.61	20240104	15430	-21.13	20230808	1961	520.60	20230314	0.14	N	294630	500	117 억		10944	N	N	0	N	02	N
54	20240221	120959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	410	2	3.90	298165881740	28108243	58.99	9850	11430	9660	13650	7350	10500	10607.79	0.05	0	-80894	12400	11450	9560	8610	6720	11925	9085	118	3150	500	0	10	1	23538459	2568	-110.20	29.49	12	119.41	-99.00	370.00	15430	20230808	-29.29	1961	20230314	456.35	11430	-4.55	20240221	4035	170.38	20240104	15430	-29.29	20230808	1961	456.35	20230314	0.14	N	294630	500	117 억		10944	N	N	0	N	02	N
55	20240221	111005	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	130	2	1.24	265025584940	25050020	52.57	9850	11430	9660	13650	7350	10500	10579.87	0.05	0	-97238	12400	11450	9560	8610	6720	11925	9085	118	3150	500	0	10	1	23538459	2502	-107.37	28.73	12	106.42	-99.00	370.00	15430	20230808	-31.11	1961	20230314	442.07	11430	-7.00	20240221	4035	163.44	20240104	15430	-31.11	20230808	1961	442.07	20230314	0.14	N	294630	500	117 억		10944	N	N	0	N	02	N
56	20240221	100956	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	10	2	0.10	154542264030	14945563	31.37	9850	10830	9660	13650	7350	10500	10340.29	0.05	0	-94530	12400	11450	9560	8610	6720	11925	9085	118	3150	500	0	10	1	23538459	2474	-106.16	28.41	12	63.49	-99.00	370.00	15430	20230808	-31.89	1961	20230314	435.95	10830	-2.95	20240221	4035	160.47	20240104	15430	-31.89	20230808	1961	435.95	20230314	0.14	N	294630	500	117 억		10944	N	N	0	N	02	N
57	20240221	090957	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-370	5	-3.52	29116866940	2907178	6.10	9850	10330	9660	13650	7350	10500	10014.66	0.05	0	69358	12400	11450	9560	8610	6720	11925	9085	118	3150	500	0	10	1	23538459	2384	-102.32	27.38	12	12.35	-99.00	370.00	15430	20230808	-34.35	1961	20230314	416.57	10510	-3.62	20240220	4035	151.05	20240104	15430	-34.35	20230808	1961	416.57	20230314	0.14	N	294630	500	117 억		10944	N	N	0	N	02	N
58	20240220	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	2410	2	29.79	433277493280	46942098	178.83	8110	10510	7670	10510	5670	8090	9225.29	1.37	0	-307916	9590	8840	8070	7320	6550	9215	7695	118	2420	500	5010	10	1	23538459	2472	-106.06	28.38	12	199.43	-99.00	370.00	15430	20230808	-31.95	1961	20230314	435.44	10510	-0.10	20240220	4035	160.22	20240104	15430	-31.95	20230808	1961	435.44	20230314	0.51	N	294630	500	117 억		321996	N	N	0	N	00	N
59	20240220	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	1670	2	20.64	360008909950	39755476	151.45	8110	9980	7670	10510	5670	8090	9055.67	1.37	0	-368640	9590	8840	8070	7320	6550	9215	7695	118	2420	500	5010	10	1	23538459	2297	-98.59	26.38	12	168.90	-99.00	370.00	15430	20230808	-36.75	1961	20230314	397.71	10500	-7.05	20240216	4035	141.88	20240104	15430	-36.75	20230808	1961	397.71	20230314	0.51	N	294630	500	117 억		321996	N	N	0	N	00	N
60	20240220	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	1700	2	21.01	224455475210	25682313	97.84	8110	9870	7670	10510	5670	8090	8739.78	1.37	0	-393686	9590	8840	8070	7320	6550	9215	7695	118	2420	500	5010	10	1	23538459	2304	-98.89	26.46	12	109.11	-99.00	370.00	15430	20230808	-36.55	1961	20230314	399.24	10500	-6.76	20240216	4035	142.63	20240104	15430	-36.55	20230808	1961	399.24	20230314	0.51	N	294630	500	117 억		321996	N	N	0	N	00	N
61	20240220	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	90	2	1.11	91817787280	11301741	43.06	8110	8450	7670	10510	5670	8090	8124.23	1.37	0	-358950	9590	8840	8070	7320	6550	9215	7695	118	2420	500	5010	10	1	23538459	1925	-82.63	22.11	12	48.01	-99.00	370.00	15430	20230808	-46.99	1961	20230314	317.13	10500	-22.10	20240216	4035	102.73	20240104	15430	-46.99	20230808	1961	317.13	20230314	0.51	N	294630	500	117 억		321996	N	N	0	N	00	N
62	20240220	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-50	5	-0.62	81964693480	10088362	38.43	8110	8450	7670	10510	5670	8090	8124.69	1.37	0	-359661	9590	8840	8070	7320	6550	9215	7695	118	2420	500	5010	10	1	23538459	1892	-81.21	21.73	12	42.86	-99.00	370.00	15430	20230808	-47.89	1961	20230314	309.99	10500	-23.43	20240216	4035	99.26	20240104	15430	-47.89	20230808	1961	309.99	20230314	0.51	N	294630	500	117 억		321996	N	N	0	N	00	N
63	20240220	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	100	2	1.24	71151989860	8762751	33.38	8110	8450	7670	10510	5670	8090	8119.84	1.37	0	-310829	9590	8840	8070	7320	6550	9215	7695	118	2420	500	5010	10	1	23538459	1928	-82.73	22.14	12	37.23	-99.00	370.00	15430	20230808	-46.92	1961	20230314	317.64	10500	-22.00	20240216	4035	102.97	20240104	15430	-46.92	20230808	1961	317.64	20230314	0.51	N	294630	500	117 억		321996	N	N	0	N	00	N
64	20240220	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	10	2	0.12	55023392360	6784220	25.85	8110	8450	7670	10510	5670	8090	8110.51	1.37	0	-356668	9590	8840	8070	7320	6550	9215	7695	118	2420	500	5010	10	1	23538459	1907	-81.82	21.89	12	28.82	-99.00	370.00	15430	20230808	-47.50	1961	20230314	313.05	10500	-22.86	20240216	4035	100.74	20240104	15430	-47.50	20230808	1961	313.05	20230314	0.51	N	294630	500	117 억		321996	N	N	0	N	00	N
65	20240220	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-30	5	-0.37	13689317640	1668862	6.36	8110	8450	7880	10510	5670	8090	8203.04	1.37	0	-64093	9590	8840	8070	7320	6550	9215	7695	118	2420	500	5010	10	1	23538459	1897	-81.41	21.78	12	7.09	-99.00	370.00	15430	20230808	-47.76	1961	20230314	311.01	10500	-23.24	20240216	4035	99.75	20240104	15430	-47.76	20230808	1961	311.01	20230314	0.51	N	294630	500	117 억		321996	N	N	0	N	00	N
66	20240219	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	400	2	5.20	215209004080	26002909	32.52	7400	8820	7300	9990	5390	7690	8284.49	1.78	0	-130992	11543	9616	8573	6646	5603	9095	6125	118	2300	500	4760	10	1	23538459	1904	-81.72	21.86	12	110.47	-99.00	370.00	15430	20230808	-47.57	1961	20230314	312.54	10500	-22.95	20240216	4035	100.50	20240104	15430	-47.57	20230808	1961	312.54	20230314	0.44	N	294630	500	117 억		420094	N	N	0	N	00	N
67	20240219	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	400	2	5.20	210217449080	25386207	31.75	7400	8820	7300	9990	5390	7690	8289.04	1.78	0	-142160	11543	9616	8573	6646	5603	9095	6125	118	2300	500	4760	10	1	23538459	1904	-81.72	21.86	12	107.85	-99.00	370.00	15430	20230808	-47.57	1961	20230314	312.54	10500	-22.95	20240216	4035	100.50	20240104	15430	-47.57	20230808	1961	312.54	20230314	0.44	N	294630	500	117 억		420094	N	N	0	N	00	N
68	20240219	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	490	2	6.37	183775069280	22050949	27.58	7400	8820	7300	9990	5390	7690	8344.51	1.78	0	-458228	11543	9616	8573	6646	5603	9095	6125	118	2300	500	4760	10	1	23538459	1925	-82.63	22.11	12	93.68	-99.00	370.00	15430	20230808	-46.99	1961	20230314	317.13	10500	-22.10	20240216	4035	102.73	20240104	15430	-46.99	20230808	1961	317.13	20230314	0.44	N	294630	500	117 억		420094	N	N	0	N	00	N
69	20240219	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	540	2	7.02	176366558120	21152080	26.45	7400	8820	7300	9990	5390	7690	8348.93	1.78	0	-501260	11543	9616	8573	6646	5603	9095	6125	118	2300	500	4760	10	1	23538459	1937	-83.13	22.24	12	89.86	-99.00	370.00	15430	20230808	-46.66	1961	20230314	319.68	10500	-21.62	20240216	4035	103.97	20240104	15430	-46.66	20230808	1961	319.68	20230314	0.44	N	294630	500	117 억		420094	N	N	0	N	00	N
70	20240219	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	540	2	7.02	164912608140	19767252	24.72	7400	8820	7300	9990	5390	7690	8354.49	1.78	0	-545394	11543	9616	8573	6646	5603	9095	6125	118	2300	500	4760	10	1	23538459	1937	-83.13	22.24	12	83.98	-99.00	370.00	15430	20230808	-46.66	1961	20230314	319.68	10500	-21.62	20240216	4035	103.97	20240104	15430	-46.66	20230808	1961	319.68	20230314	0.44	N	294630	500	117 억		420094	N	N	0	N	00	N
71	20240219	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	610	2	7.93	156360373750	18733480	23.43	7400	8820	7300	9990	5390	7690	8359.08	1.78	0	-504992	11543	9616	8573	6646	5603	9095	6125	118	2300	500	4760	10	1	23538459	1954	-83.84	22.43	12	79.59	-99.00	370.00	15430	20230808	-46.21	1961	20230314	323.25	10500	-20.95	20240216	4035	105.70	20240104	15430	-46.21	20230808	1961	323.25	20230314	0.44	N	294630	500	117 억		420094	N	N	0	N	00	N
72	20240219	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	680	2	8.84	125596181210	15097455	18.88	7400	8820	7300	9990	5390	7690	8333.97	1.78	0	-506445	11543	9616	8573	6646	5603	9095	6125	118	2300	500	4760	10	1	23538459	1970	-84.55	22.62	12	64.14	-99.00	370.00	15430	20230808	-45.76	1961	20230314	326.82	10500	-20.29	20240216	4035	107.43	20240104	15430	-45.76	20230808	1961	326.82	20230314	0.44	N	294630	500	117 억		420094	N	N	0	N	00	N
73	20240219	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	890	2	11.57	44977948220	5568205	6.96	7400	8730	7300	9990	5390	7690	8103.66	1.78	0	-348959	11543	9616	8573	6646	5603	9095	6125	118	2300	500	4760	10	1	23538459	2020	-86.67	23.19	12	23.66	-99.00	370.00	15430	20230808	-44.39	1961	20230314	337.53	10500	-18.29	20240216	4035	112.64	20240104	15430	-44.39	20230808	1961	337.53	20230314	0.44	N	294630	500	117 억		420094	N	N	0	N	00	N
74	20240216	160938	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-780	5	-9.21	730526150440	78489139	993.88	8500	10500	7530	11010	5930	8470	9310.25	3.72	0	-297328	8956	8712	8226	7982	7496	8835	8105	118	2540	500	5250	10	1	23538459	1810	-77.68	20.78	12	333.45	-99.00	370.00	15430	20230808	-50.16	1961	20230314	292.15	10500	-26.76	20240216	4035	90.58	20240104	15430	-50.16	20230808	1961	292.15	20230314	0.12	N	294630	500	117 억		876431	N	N	0	N	01	N
75	20240216	150946	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	660	2	7.79	696600757770	74326667	941.17	8500	10500	7760	11010	5930	8470	9372.15	3.72	0	-779479	8956	8712	8226	7982	7496	8835	8105	118	2540	500	5250	10	1	23538459	2149	-92.22	24.68	12	315.77	-99.00	370.00	15430	20230808	-40.83	1961	20230314	365.58	10500	-13.05	20240216	4035	126.27	20240104	15430	-40.83	20230808	1961	365.58	20230314	0.12	N	294630	500	117 억		876431	N	N	0	N	01	N
76	20240216	140949	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	1400	2	16.53	612684320240	65442800	828.68	8500	10500	7760	11010	5930	8470	9362.13	3.72	0	-836043	8956	8712	8226	7982	7496	8835	8105	118	2540	500	5250	10	1	23538459	2323	-99.70	26.68	12	278.02	-99.00	370.00	15430	20230808	-36.03	1961	20230314	403.31	10500	-6.00	20240216	4035	144.61	20240104	15430	-36.03	20230808	1961	403.31	20230314	0.12	N	294630	500	117 억		876431	N	N	0	N	01	N
77	20240216	130944	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	1770	2	20.90	580015382370	62182561	787.39	8500	10500	7760	11010	5930	8470	9327.62	3.72	0	-790790	8956	8712	8226	7982	7496	8835	8105	118	2540	500	5250	10	1	23538459	2410	-103.43	27.68	12	264.17	-99.00	370.00	15430	20230808	-33.64	1961	20230314	422.18	10500	-2.48	20240216	4035	153.78	20240104	15430	-33.64	20230808	1961	422.18	20230314	0.12	N	294630	500	117 억		876431	N	N	0	N	01	N
78	20240216	120947	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	1770	2	20.90	459052688720	50315409	637.12	8500	10240	7760	11010	5930	8470	9123.50	3.72	0	-444456	8956	8712	8226	7982	7496	8835	8105	118	2540	500	5250	10	1	23538459	2410	-103.43	27.68	12	213.76	-99.00	370.00	15430	20230808	-33.64	1961	20230314	422.18	10240	0.00	20240216	4035	153.78	20240104	15430	-33.64	20230808	1961	422.18	20230314	0.12	N	294630	500	117 억		876431	Y	N	0	N	01	N
79	20240216	110953	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	710	2	8.38	370277918330	41040576	519.68	8500	9900	7760	11010	5930	8470	9022.24	3.72	0	-653137	8956	8712	8226	7982	7496	8835	8105	118	2540	500	5250	10	1	23538459	2161	-92.73	24.81	12	174.36	-99.00	370.00	15430	20230808	-40.51	1961	20230314	368.13	9900	-7.27	20240216	4035	127.51	20240104	15430	-40.51	20230808	1961	368.13	20230314	0.12	N	294630	500	117 억		876431	N	N	0	N	01	N
80	20240216	100946	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	950	2	11.22	303906748720	33897254	429.23	8500	9900	7760	11010	5930	8470	8965.53	3.72	0	-577033	8956	8712	8226	7982	7496	8835	8105	118	2540	500	5250	10	1	23538459	2217	-95.15	25.46	12	144.01	-99.00	370.00	15430	20230808	-38.95	1961	20230314	380.37	9900	-4.85	20240216	4035	133.46	20240104	15430	-38.95	20230808	1961	380.37	20230314	0.12	N	294630	500	117 억		876431	N	N	0	N	01	N
81	20240216	090939	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-440	5	-5.19	69153519310	8251488	104.49	8500	8880	7760	11010	5930	8470	8380.73	3.72	0	16191	8956	8712	8226	7982	7496	8835	8105	118	2540	500	5250	10	1	23538459	1890	-81.11	21.70	12	35.06	-99.00	370.00	15430	20230808	-47.96	1961	20230314	309.48	8880	-9.57	20240216	4035	99.01	20240104	15430	-47.96	20230808	1961	309.48	20230314	0.12	N	294630	500	117 억		876431	N	N	0	N	01	N
82	20240215	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	1950	1	29.91	64361132760	7893483	40.31	7980	8470	7740	8470	4570	6520	8153.70	3.41	0	-77373	7583	7051	5988	5456	4393	7317	5722	118	1950	500	4040	10	1	23538459	1994	-85.56	22.89	12	33.53	-99.00	370.00	15430	20230808	-45.11	1961	20230314	331.92	8470	0.00	20240215	4035	109.91	20240104	15430	-45.11	20230808	1961	331.92	20230314	0.09	N	294630	500	117 억		803009	N	N	0	N	00	N
83	20240215	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	1950	1	29.91	64306120110	7886988	40.28	7980	8470	7740	8470	4570	6520	8153.45	3.41	0	-77367	7583	7051	5988	5456	4393	7317	5722	118	1950	500	4040	10	1	23538459	1994	-85.56	22.89	12	33.51	-99.00	370.00	15430	20230808	-45.11	1961	20230314	331.92	8470	0.00	20240215	4035	109.91	20240104	15430	-45.11	20230808	1961	331.92	20230314	0.09	N	294630	500	117 억		803009	N	N	0	N	00	N
84	20240215	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	1950	1	29.91	64103238200	7863035	40.15	7980	8470	7740	8470	4570	6520	8152.48	3.41	0	-77367	7583	7051	5988	5456	4393	7317	5722	118	1950	500	4040	10	1	23538459	1994	-85.56	22.89	12	33.41	-99.00	370.00	15430	20230808	-45.11	1961	20230314	331.92	8470	0.00	20240215	4035	109.91	20240104	15430	-45.11	20230808	1961	331.92	20230314	0.09	N	294630	500	117 억		803009	N	N	0	N	00	N
85	20240215	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	1950	1	29.91	63914679060	7840773	40.04	7980	8470	7740	8470	4570	6520	8151.58	3.41	0	-77367	7583	7051	5988	5456	4393	7317	5722	118	1950	500	4040	10	1	23538459	1994	-85.56	22.89	12	33.31	-99.00	370.00	15430	20230808	-45.11	1961	20230314	331.92	8470	0.00	20240215	4035	109.91	20240104	15430	-45.11	20230808	1961	331.92	20230314	0.09	N	294630	500	117 억		803009	N	N	0	N	00	N
86	20240215	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	1950	1	29.91	63701353640	7815587	39.91	7980	8470	7740	8470	4570	6520	8150.55	3.41	0	-77367	7583	7051	5988	5456	4393	7317	5722	118	1950	500	4040	10	1	23538459	1994	-85.56	22.89	12	33.20	-99.00	370.00	15430	20230808	-45.11	1961	20230314	331.92	8470	0.00	20240215	4035	109.91	20240104	15430	-45.11	20230808	1961	331.92	20230314	0.09	N	294630	500	117 억		803009	N	N	0	N	00	N
87	20240215	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	1950	1	29.91	63470037940	7788277	39.77	7980	8470	7740	8470	4570	6520	8149.43	3.41	0	-77367	7583	7051	5988	5456	4393	7317	5722	118	1950	500	4040	10	1	23538459	1994	-85.56	22.89	12	33.09	-99.00	370.00	15430	20230808	-45.11	1961	20230314	331.92	8470	0.00	20240215	4035	109.91	20240104	15430	-45.11	20230808	1961	331.92	20230314	0.09	N	294630	500	117 억		803009	N	N	0	N	00	N
88	20240215	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	1950	1	29.91	63061335030	7740024	39.53	7980	8470	7740	8470	4570	6520	8147.44	3.41	0	-77367	7583	7051	5988	5456	4393	7317	5722	118	1950	500	4040	10	1	23538459	1994	-85.56	22.89	12	32.88	-99.00	370.00	15430	20230808	-45.11	1961	20230314	331.92	8470	0.00	20240215	4035	109.91	20240104	15430	-45.11	20230808	1961	331.92	20230314	0.09	N	294630	500	117 억		803009	N	N	0	N	00	N
89	20240215	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	1950	1	29.91	55739130140	6875537	35.11	7980	8470	7740	8470	4570	6520	8106.88	3.41	0	-77367	7583	7051	5988	5456	4393	7317	5722	118	1950	500	4040	10	1	23538459	1994	-85.56	22.89	12	29.21	-99.00	370.00	15430	20230808	-45.11	1961	20230314	331.92	8470	0.00	20240215	4035	109.91	20240104	15430	-45.11	20230808	1961	331.92	20230314	0.09	N	294630	500	117 억		803009	N	N	0	N	00	N
90	20240214	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	1500	1	29.88	116196908940	19576045	397.50	5050	6520	4925	6520	3520	5020	5935.91	2.54	0	218252	5370	5195	4985	4810	4600	5282	4897	118	1500	500	3110	10	1	23538459	1535	-65.86	17.62	12	83.17	-99.00	370.00	15430	20230808	-57.74	1961	20230314	232.48	6520	0.00	20240214	4035	61.59	20240104	15430	-57.74	20230808	1961	232.48	20230314	0.08	N	294630	500	117 억		598753	N	N	0	N	00	N
91	20240214	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	1500	1	29.88	116036660380	19551467	397.00	5050	6520	4925	6520	3520	5020	5935.19	2.54	0	218291	5370	5195	4985	4810	4600	5282	4897	118	1500	500	3110	10	1	23538459	1535	-65.86	17.62	12	83.06	-99.00	370.00	15430	20230808	-57.74	1961	20230314	232.48	6520	0.00	20240214	4035	61.59	20240104	15430	-57.74	20230808	1961	232.48	20230314	0.08	N	294630	500	117 억		598753	N	N	0	N	00	N
92	20240214	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	1500	1	29.88	115322381340	19441915	394.77	5050	6520	4925	6520	3520	5020	5931.89	2.54	0	218291	5370	5195	4985	4810	4600	5282	4897	118	1500	500	3110	10	1	23538459	1535	-65.86	17.62	12	82.60	-99.00	370.00	15430	20230808	-57.74	1961	20230314	232.48	6520	0.00	20240214	4035	61.59	20240104	15430	-57.74	20230808	1961	232.48	20230314	0.08	N	294630	500	117 억		598753	N	N	0	N	00	N
93	20240214	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	1500	1	29.88	114765671140	19356530	393.04	5050	6520	4925	6520	3520	5020	5929.29	2.54	0	218291	5370	5195	4985	4810	4600	5282	4897	118	1500	500	3110	10	1	23538459	1535	-65.86	17.62	12	82.23	-99.00	370.00	15430	20230808	-57.74	1961	20230314	232.48	6520	0.00	20240214	4035	61.59	20240104	15430	-57.74	20230808	1961	232.48	20230314	0.08	N	294630	500	117 억		598753	N	N	0	N	00	N
94	20240214	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	1500	1	29.88	113068723780	19096262	387.75	5050	6520	4925	6520	3520	5020	5921.24	2.54	0	218291	5370	5195	4985	4810	4600	5282	4897	118	1500	500	3110	10	1	23538459	1535	-65.86	17.62	12	81.13	-99.00	370.00	15430	20230808	-57.74	1961	20230314	232.48	6520	0.00	20240214	4035	61.59	20240104	15430	-57.74	20230808	1961	232.48	20230314	0.08	N	294630	500	117 억		598753	N	N	0	N	00	N
95	20240214	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	720	2	14.34	80572426340	13888693	282.01	5050	6210	4925	6520	3520	5020	5801.60	2.54	0	-112705	5370	5195	4985	4810	4600	5282	4897	118	1500	500	3110	10	1	23538459	1351	-57.98	15.51	12	59.00	-99.00	370.00	15430	20230808	-62.80	1961	20230314	192.71	6210	-7.57	20240214	4035	42.26	20240104	15430	-62.80	20230808	1961	192.71	20230314	0.08	N	294630	500	117 억		598753	N	N	0	N	00	N
96	20240214	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-60	5	-1.20	1624103455	325745	6.61	5050	5050	4925	6520	3520	5020	4985.24	2.54	0	-7128	5370	5195	4985	4810	4600	5282	4897	118	1500	500	3110	5	1	23538459	1168	-50.10	13.41	12	1.38	-99.00	370.00	15430	20230808	-67.85	1961	20230314	152.93	5480	-9.49	20240108	4035	22.92	20240104	15430	-67.85	20230808	1961	152.93	20230314	0.08	N	294630	500	117 억		598753	N	N	0	N	00	N
97	20240213	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	265	2	5.57	24437404240	4876156	140.70	4810	5160	4775	6180	3330	4755	5011.65	0.47	0	480883	5025	4890	4780	4645	4535	4835	4590	118	1425	500	2940	10	1	23538459	1182	-50.71	13.57	12	20.72	-99.00	370.00	15430	20230808	-67.47	1961	20230314	155.99	5480	-8.39	20240108	4035	24.41	20240104	15430	-67.47	20230808	1961	155.99	20230314	0.11	N	294630	500	117 억		111769	N	N	0	N	00	N
98	20240213	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	255	2	5.36	23727922180	4734653	136.62	4810	5160	4775	6180	3330	4755	5011.60	0.47	0	473528	5025	4890	4780	4645	4535	4835	4590	118	1425	500	2940	10	1	23538459	1179	-50.61	13.54	12	20.11	-99.00	370.00	15430	20230808	-67.53	1961	20230314	155.48	5480	-8.58	20240108	4035	24.16	20240104	15430	-67.53	20230808	1961	155.48	20230314	0.11	N	294630	500	117 억		111769	N	N	0	N	00	N
99	20240213	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	245	2	5.15	22302212615	4449289	128.38	4810	5160	4775	6180	3330	4755	5012.60	0.47	0	470972	5025	4890	4780	4645	4535	4835	4590	118	1425	500	2940	10	1	23538459	1177	-50.51	13.51	12	18.90	-99.00	370.00	15430	20230808	-67.60	1961	20230314	154.97	5480	-8.76	20240108	4035	23.92	20240104	15430	-67.60	20230808	1961	154.97	20230314	0.11	N	294630	500	117 억		111769	N	N	0	N	00	N
100	20240213	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	265	2	5.57	21163734330	4222361	121.83	4810	5160	4775	6180	3330	4755	5012.36	0.47	0	441109	5025	4890	4780	4645	4535	4835	4590	118	1425	500	2940	10	1	23538459	1182	-50.71	13.57	12	17.94	-99.00	370.00	15430	20230808	-67.47	1961	20230314	155.99	5480	-8.39	20240108	4035	24.41	20240104	15430	-67.47	20230808	1961	155.99	20230314	0.11	N	294630	500	117 억		111769	N	N	0	N	00	N
101	20240213	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	305	2	6.41	19493552460	3892063	112.30	4810	5160	4775	6180	3330	4755	5008.61	0.47	0	355579	5025	4890	4780	4645	4535	4835	4590	118	1425	500	2940	10	1	23538459	1191	-51.11	13.68	12	16.53	-99.00	370.00	15430	20230808	-67.21	1961	20230314	158.03	5480	-7.66	20240108	4035	25.40	20240104	15430	-67.21	20230808	1961	158.03	20230314	0.11	N	294630	500	117 억		111769	N	N	0	N	00	N
102	20240213	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	305	2	6.41	17442279045	3484071	100.53	4810	5160	4775	6180	3330	4755	5006.37	0.47	0	215972	5025	4890	4780	4645	4535	4835	4590	118	1425	500	2940	10	1	23538459	1191	-51.11	13.68	12	14.80	-99.00	370.00	15430	20230808	-67.21	1961	20230314	158.03	5480	-7.66	20240108	4035	25.40	20240104	15430	-67.21	20230808	1961	158.03	20230314	0.11	N	294630	500	117 억		111769	N	N	0	N	00	N
103	20240213	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	225	2	4.73	13197381040	2639716	76.17	4810	5160	4775	6180	3330	4755	4999.65	0.47	0	75170	5025	4890	4780	4645	4535	4835	4590	118	1425	500	2940	5	1	23538459	1172	-50.30	13.46	12	11.21	-99.00	370.00	15430	20230808	-67.73	1961	20230314	153.95	5480	-9.12	20240108	4035	23.42	20240104	15430	-67.73	20230808	1961	153.95	20230314	0.11	N	294630	500	117 억		111769	N	N	0	N	00	N