KissMeData/077360/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	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-10	5	-0.15	1323970220	200691	77.27	6640	6680	6500	8680	4680	6680	6596.93	2.56	0	15315	6853	6766	6603	6516	6353	6810	6560	91	2000	200	4940	10	1	45437002	3031	49.78	1.03	12	0.44	134.00	6480.00	10640	20230713	-37.31	5320	20230515	25.38	8430	-20.88	20240126	6440	3.57	20240228	10640	-37.31	20230713	5320	25.38	20230515	3.19	N	077360	200	90 억		1164656	N	N	0	N	00	N
3	20240229	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-50	5	-0.75	1242506080	188450	72.55	6640	6680	6500	8680	4680	6680	6593.29	2.56	0	17031	6853	6766	6603	6516	6353	6810	6560	91	2000	200	4940	10	1	45437002	3012	49.48	1.02	12	0.41	134.00	6480.00	10640	20230713	-37.69	5320	20230515	24.62	8430	-21.35	20240126	6440	2.95	20240228	10640	-37.69	20230713	5320	24.62	20230515	3.19	N	077360	200	90 억		1164656	N	N	0	N	00	N
4	20240229	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-90	5	-1.35	883444660	133887	51.55	6640	6680	6500	8680	4680	6680	6598.43	2.56	0	3566	6853	6766	6603	6516	6353	6810	6560	91	2000	200	4940	10	1	45437002	2994	49.18	1.02	12	0.29	134.00	6480.00	10640	20230713	-38.06	5320	20230515	23.87	8430	-21.83	20240126	6440	2.33	20240228	10640	-38.06	20230713	5320	23.87	20230515	3.19	N	077360	200	90 억		1164656	N	N	0	N	00	N
5	20240229	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-60	5	-0.90	604593000	91563	35.25	6640	6680	6500	8680	4680	6680	6603.03	2.56	0	-833	6853	6766	6603	6516	6353	6810	6560	91	2000	200	4940	10	1	45437002	3008	49.40	1.02	12	0.20	134.00	6480.00	10640	20230713	-37.78	5320	20230515	24.44	8430	-21.47	20240126	6440	2.80	20240228	10640	-37.78	20230713	5320	24.44	20230515	3.19	N	077360	200	90 억		1164656	N	N	0	N	00	N
6	20240229	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-70	5	-1.05	472659180	71617	27.57	6640	6680	6500	8680	4680	6680	6599.82	2.56	0	-9241	6853	6766	6603	6516	6353	6810	6560	91	2000	200	4940	10	1	45437002	3003	49.33	1.02	12	0.16	134.00	6480.00	10640	20230713	-37.88	5320	20230515	24.25	8430	-21.59	20240126	6440	2.64	20240228	10640	-37.88	20230713	5320	24.25	20230515	3.19	N	077360	200	90 억		1164656	N	N	0	N	00	N
7	20240229	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-50	5	-0.75	325494780	49345	19.00	6640	6680	6500	8680	4680	6680	6596.31	2.56	0	-7380	6853	6766	6603	6516	6353	6810	6560	91	2000	200	4940	10	1	45437002	3012	49.48	1.02	12	0.11	134.00	6480.00	10640	20230713	-37.69	5320	20230515	24.62	8430	-21.35	20240126	6440	2.95	20240228	10640	-37.69	20230713	5320	24.62	20230515	3.19	N	077360	200	90 억		1164656	N	N	0	N	00	N
8	20240229	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-90	5	-1.35	187249730	28523	10.98	6640	6650	6500	8680	4680	6680	6564.87	2.56	0	-2194	6853	6766	6603	6516	6353	6810	6560	91	2000	200	4940	10	1	45437002	2994	49.18	1.02	12	0.06	134.00	6480.00	10640	20230713	-38.06	5320	20230515	23.87	8430	-21.83	20240126	6440	2.33	20240228	10640	-38.06	20230713	5320	23.87	20230515	3.19	N	077360	200	90 억		1164656	N	N	0	N	00	N
9	20240229	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-130	5	-1.95	24964400	3788	1.46	6640	6650	6540	8680	4680	6680	6590.39	2.56	0	-2207	6853	6766	6603	6516	6353	6810	6560	91	2000	200	4940	10	1	45437002	2976	48.88	1.01	12	0.01	134.00	6480.00	10640	20230713	-38.44	5320	20230515	23.12	8430	-22.30	20240126	6440	1.71	20240228	10640	-38.44	20230713	5320	23.12	20230515	3.19	N	077360	200	90 억		1164656	N	N	0	N	00	N
10	20240228	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	180	2	2.77	1704532870	257761	68.32	6470	6690	6440	8450	4550	6500	6612.86	2.68	0	-58897	6860	6680	6590	6410	6320	6635	6365	91	1950	200	4810	10	1	45437002	3035	49.85	1.03	12	0.57	134.00	6480.00	10640	20230713	-37.22	5320	20230515	25.56	8430	-20.76	20240126	6440	3.73	20240228	10640	-37.22	20230713	5320	25.56	20230515	3.16	N	077360	200	90 억		1217595	N	N	0	N	00	N
11	20240228	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	150	2	2.31	1572257340	237928	63.06	6470	6690	6440	8450	4550	6500	6608.15	2.68	0	-54859	6860	6680	6590	6410	6320	6635	6365	91	1950	200	4810	10	1	45437002	3022	49.63	1.03	12	0.52	134.00	6480.00	10640	20230713	-37.50	5320	20230515	25.00	8430	-21.12	20240126	6440	3.26	20240228	10640	-37.50	20230713	5320	25.00	20230515	3.16	N	077360	200	90 억		1217595	N	N	0	N	00	N
12	20240228	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	80	2	1.23	1412210750	213666	56.63	6470	6690	6440	8450	4550	6500	6609.46	2.68	0	-56643	6860	6680	6590	6410	6320	6635	6365	91	1950	200	4810	10	1	45437002	2990	49.10	1.02	12	0.47	134.00	6480.00	10640	20230713	-38.16	5320	20230515	23.68	8430	-21.95	20240126	6440	2.17	20240228	10640	-38.16	20230713	5320	23.68	20230515	3.16	N	077360	200	90 억		1217595	N	N	0	N	00	N
13	20240228	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	130	2	2.00	963506290	145669	38.61	6470	6690	6440	8450	4550	6500	6614.39	2.68	0	-11111	6860	6680	6590	6410	6320	6635	6365	91	1950	200	4810	10	1	45437002	3012	49.48	1.02	12	0.32	134.00	6480.00	10640	20230713	-37.69	5320	20230515	24.62	8430	-21.35	20240126	6440	2.95	20240228	10640	-37.69	20230713	5320	24.62	20230515	3.16	N	077360	200	90 억		1217595	N	N	0	N	00	N
14	20240228	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	140	2	2.15	772063340	116788	30.95	6470	6690	6440	8450	4550	6500	6610.86	2.68	0	-2324	6860	6680	6590	6410	6320	6635	6365	91	1950	200	4810	10	1	45437002	3017	49.55	1.02	12	0.26	134.00	6480.00	10640	20230713	-37.59	5320	20230515	24.81	8430	-21.23	20240126	6440	3.11	20240228	10640	-37.59	20230713	5320	24.81	20230515	3.16	N	077360	200	90 억		1217595	N	N	0	N	00	N
15	20240228	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	120	2	1.85	522482020	79270	21.01	6470	6680	6440	8450	4550	6500	6591.23	2.68	0	-7594	6860	6680	6590	6410	6320	6635	6365	91	1950	200	4810	10	1	45437002	3008	49.40	1.02	12	0.17	134.00	6480.00	10640	20230713	-37.78	5320	20230515	24.44	8430	-21.47	20240126	6440	2.80	20240228	10640	-37.78	20230713	5320	24.44	20230515	3.16	N	077360	200	90 억		1217595	N	N	0	N	00	N
16	20240228	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	150	2	2.31	320625500	48851	12.95	6470	6680	6440	8450	4550	6500	6563.40	2.68	0	-938	6860	6680	6590	6410	6320	6635	6365	91	1950	200	4810	10	1	45437002	3022	49.63	1.03	12	0.11	134.00	6480.00	10640	20230713	-37.50	5320	20230515	25.00	8430	-21.12	20240126	6440	3.26	20240228	10640	-37.50	20230713	5320	25.00	20230515	3.16	N	077360	200	90 억		1217595	N	N	0	N	00	N
17	20240228	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	0	3	0.00	73713700	11406	3.02	6470	6530	6440	8450	4550	6500	6462.55	2.68	0	843	6860	6680	6590	6410	6320	6635	6365	91	1950	200	4810	10	1	45437002	2953	48.51	1.00	12	0.03	134.00	6480.00	10640	20230713	-38.91	5320	20230515	22.18	8430	-22.89	20240126	6440	0.93	20240228	10640	-38.91	20230713	5320	22.18	20230515	3.16	N	077360	200	90 억		1217595	N	N	0	N	00	N
18	20240227	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-220	5	-3.27	2464258510	375160	125.55	6730	6770	6500	8730	4710	6720	6568.46	2.79	0	-75668	6860	6790	6730	6660	6600	6760	6630	91	2010	200	4970	10	1	45437002	2953	48.51	1.00	12	0.83	134.00	6480.00	10640	20230713	-38.91	5320	20230515	22.18	8430	-22.89	20240126	6500	0.00	20240227	10640	-38.91	20230713	5320	22.18	20230515	3.45	N	077360	200	90 억		1269042	N	N	0	N	00	N
19	20240227	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-170	5	-2.53	2285205770	347658	116.35	6730	6770	6510	8730	4710	6720	6573.02	2.79	0	-75366	6860	6790	6730	6660	6600	6760	6630	91	2010	200	4970	10	1	45437002	2976	48.88	1.01	12	0.77	134.00	6480.00	10640	20230713	-38.44	5320	20230515	23.12	8430	-22.30	20240126	6510	0.61	20240227	10640	-38.44	20230713	5320	23.12	20230515	3.45	N	077360	200	90 억		1269042	N	N	0	N	00	N
20	20240227	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-160	5	-2.38	2075404300	315497	105.59	6730	6770	6510	8730	4710	6720	6578.07	2.79	0	-68527	6860	6790	6730	6660	6600	6760	6630	91	2010	200	4970	10	1	45437002	2981	48.96	1.01	12	0.69	134.00	6480.00	10640	20230713	-38.35	5320	20230515	23.31	8430	-22.18	20240126	6510	0.77	20240227	10640	-38.35	20230713	5320	23.31	20230515	3.45	N	077360	200	90 억		1269042	N	N	0	N	00	N
21	20240227	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-180	5	-2.68	1910826260	290310	97.16	6730	6770	6510	8730	4710	6720	6581.88	2.79	0	-67778	6860	6790	6730	6660	6600	6760	6630	91	2010	200	4970	10	1	45437002	2972	48.81	1.01	12	0.64	134.00	6480.00	10640	20230713	-38.53	5320	20230515	22.93	8430	-22.42	20240126	6510	0.46	20240227	10640	-38.53	20230713	5320	22.93	20230515	3.45	N	077360	200	90 억		1269042	N	N	0	N	00	N
22	20240227	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-200	5	-2.98	1775631140	269594	90.22	6730	6770	6510	8730	4710	6720	6586.17	2.79	0	-62599	6860	6790	6730	6660	6600	6760	6630	91	2010	200	4970	10	1	45437002	2962	48.66	1.01	12	0.59	134.00	6480.00	10640	20230713	-38.72	5320	20230515	22.56	8430	-22.66	20240126	6510	0.15	20240227	10640	-38.72	20230713	5320	22.56	20230515	3.45	N	077360	200	90 억		1269042	N	N	0	N	00	N
23	20240227	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-160	5	-2.38	1482879050	224822	75.24	6730	6770	6530	8730	4710	6720	6595.63	2.79	0	-60926	6860	6790	6730	6660	6600	6760	6630	91	2010	200	4970	10	1	45437002	2981	48.96	1.01	12	0.49	134.00	6480.00	10640	20230713	-38.35	5320	20230515	23.31	8430	-22.18	20240126	6530	0.46	20240227	10640	-38.35	20230713	5320	23.31	20230515	3.45	N	077360	200	90 억		1269042	N	N	0	N	00	N
24	20240227	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-120	5	-1.79	1095012010	165684	55.45	6730	6770	6530	8730	4710	6720	6608.84	2.79	0	-59350	6860	6790	6730	6660	6600	6760	6630	91	2010	200	4970	10	1	45437002	2999	49.25	1.02	12	0.36	134.00	6480.00	10640	20230713	-37.97	5320	20230515	24.06	8430	-21.71	20240126	6530	1.07	20240227	10640	-37.97	20230713	5320	24.06	20230515	3.45	N	077360	200	90 억		1269042	N	N	0	N	00	N
25	20240227	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-40	5	-0.60	124743490	18593	6.22	6730	6770	6670	8730	4710	6720	6708.99	2.79	0	-10708	6860	6790	6730	6660	6600	6760	6630	91	2010	200	4970	10	1	45437002	3035	49.85	1.03	12	0.04	134.00	6480.00	10640	20230713	-37.22	5320	20230515	25.56	8430	-20.76	20240126	6620	0.91	20240118	10640	-37.22	20230713	5320	25.56	20230515	3.45	N	077360	200	90 억		1269042	N	N	0	N	00	N
26	20240226	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-30	5	-0.44	1998559020	297427	28.76	6770	6800	6670	8770	4730	6750	6719.49	2.97	0	-91320	7236	6992	6816	6572	6396	6905	6485	91	2020	200	4990	10	1	45437002	3053	50.15	1.04	12	0.65	134.00	6480.00	10640	20230713	-36.84	5320	20230515	26.32	8430	-20.28	20240126	6620	1.51	20240118	10640	-36.84	20230713	5320	26.32	20230515	3.36	N	077360	200	90 억		1349650	N	N	0	N	00	N
27	20240226	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-40	5	-0.59	1936065880	288123	27.86	6770	6800	6670	8770	4730	6750	6719.58	2.97	0	-88254	7236	6992	6816	6572	6396	6905	6485	91	2020	200	4990	10	1	45437002	3049	50.07	1.04	12	0.63	134.00	6480.00	10640	20230713	-36.94	5320	20230515	26.13	8430	-20.40	20240126	6620	1.36	20240118	10640	-36.94	20230713	5320	26.13	20230515	3.36	N	077360	200	90 억		1349650	N	N	0	N	00	N
28	20240226	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-50	5	-0.74	1752652690	260778	25.22	6770	6800	6670	8770	4730	6750	6720.86	2.97	0	-76770	7236	6992	6816	6572	6396	6905	6485	91	2020	200	4990	10	1	45437002	3044	50.00	1.03	12	0.57	134.00	6480.00	10640	20230713	-37.03	5320	20230515	25.94	8430	-20.52	20240126	6620	1.21	20240118	10640	-37.03	20230713	5320	25.94	20230515	3.36	N	077360	200	90 억		1349650	N	N	0	N	00	N
29	20240226	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-60	5	-0.89	1582537120	235317	22.76	6770	6800	6670	8770	4730	6750	6725.13	2.97	0	-75167	7236	6992	6816	6572	6396	6905	6485	91	2020	200	4990	10	1	45437002	3040	49.93	1.03	12	0.52	134.00	6480.00	10640	20230713	-37.12	5320	20230515	25.75	8430	-20.64	20240126	6620	1.06	20240118	10640	-37.12	20230713	5320	25.75	20230515	3.36	N	077360	200	90 억		1349650	N	N	0	N	00	N
30	20240226	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-70	5	-1.04	1403961800	208615	20.17	6770	6800	6670	8770	4730	6750	6729.92	2.97	0	-71750	7236	6992	6816	6572	6396	6905	6485	91	2020	200	4990	10	1	45437002	3035	49.85	1.03	12	0.46	134.00	6480.00	10640	20230713	-37.22	5320	20230515	25.56	8430	-20.76	20240126	6620	0.91	20240118	10640	-37.22	20230713	5320	25.56	20230515	3.36	N	077360	200	90 억		1349650	N	N	0	N	00	N
31	20240226	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-40	5	-0.59	1150087730	170667	16.50	6770	6800	6690	8770	4730	6750	6738.78	2.97	0	-54840	7236	6992	6816	6572	6396	6905	6485	91	2020	200	4990	10	1	45437002	3049	50.07	1.04	12	0.38	134.00	6480.00	10640	20230713	-36.94	5320	20230515	26.13	8430	-20.40	20240126	6620	1.36	20240118	10640	-36.94	20230713	5320	26.13	20230515	3.36	N	077360	200	90 억		1349650	N	N	0	N	00	N
32	20240226	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-10	5	-0.15	728843860	107962	10.44	6770	6800	6690	8770	4730	6750	6750.93	2.97	0	-33138	7236	6992	6816	6572	6396	6905	6485	91	2020	200	4990	10	1	45437002	3062	50.30	1.04	12	0.24	134.00	6480.00	10640	20230713	-36.65	5320	20230515	26.69	8430	-20.05	20240126	6620	1.81	20240118	10640	-36.65	20230713	5320	26.69	20230515	3.36	N	077360	200	90 억		1349650	N	N	0	N	00	N
33	20240226	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-40	5	-0.59	243532050	36162	3.50	6770	6800	6690	8770	4730	6750	6734.47	2.97	0	-25921	7236	6992	6816	6572	6396	6905	6485	91	2020	200	4990	10	1	45437002	3049	50.07	1.04	12	0.08	134.00	6480.00	10640	20230713	-36.94	5320	20230515	26.13	8430	-20.40	20240126	6620	1.36	20240118	10640	-36.94	20230713	5320	26.13	20230515	3.36	N	077360	200	90 억		1349650	N	N	0	N	00	N
34	20240223	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-200	5	-2.88	6987919450	1031257	89.46	7050	7060	6640	9030	4870	6950	6776.15	2.89	0	40606	7643	7296	7033	6686	6423	7165	6555	91	2080	200	5140	10	1	45437002	3067	50.37	1.04	12	2.27	134.00	6480.00	10640	20230713	-36.56	5320	20230515	26.88	8430	-19.93	20240126	6620	1.96	20240118	10640	-36.56	20230713	5320	26.88	20230515	3.29	N	077360	200	90 억		1311629	N	N	0	N	00	N
35	20240223	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-220	5	-3.17	6815730790	1005710	87.25	7050	7060	6640	9030	4870	6950	6777.03	2.89	0	51223	7643	7296	7033	6686	6423	7165	6555	91	2080	200	5140	10	1	45437002	3058	50.22	1.04	12	2.21	134.00	6480.00	10640	20230713	-36.75	5320	20230515	26.50	8430	-20.17	20240126	6620	1.66	20240118	10640	-36.75	20230713	5320	26.50	20230515	3.29	N	077360	200	90 억		1311629	N	N	0	N	00	N
36	20240223	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-260	5	-3.74	6287286180	927175	80.43	7050	7060	6640	9030	4870	6950	6781.12	2.89	0	90638	7643	7296	7033	6686	6423	7165	6555	91	2080	200	5140	10	1	45437002	3040	49.93	1.03	12	2.04	134.00	6480.00	10640	20230713	-37.12	5320	20230515	25.75	8430	-20.64	20240126	6620	1.06	20240118	10640	-37.12	20230713	5320	25.75	20230515	3.29	N	077360	200	90 억		1311629	N	N	0	N	00	N
37	20240223	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-140	5	-2.01	4632383520	680454	59.03	7050	7060	6690	9030	4870	6950	6807.78	2.89	0	55349	7643	7296	7033	6686	6423	7165	6555	91	2080	200	5140	10	1	45437002	3094	50.82	1.05	12	1.50	134.00	6480.00	10640	20230713	-36.00	5320	20230515	28.01	8430	-19.22	20240126	6620	2.87	20240118	10640	-36.00	20230713	5320	28.01	20230515	3.29	N	077360	200	90 억		1311629	N	N	0	N	00	N
38	20240223	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-150	5	-2.16	4276830680	628221	54.50	7050	7060	6690	9030	4870	6950	6807.84	2.89	0	61246	7643	7296	7033	6686	6423	7165	6555	91	2080	200	5140	10	1	45437002	3090	50.75	1.05	12	1.38	134.00	6480.00	10640	20230713	-36.09	5320	20230515	27.82	8430	-19.34	20240126	6620	2.72	20240118	10640	-36.09	20230713	5320	27.82	20230515	3.29	N	077360	200	90 억		1311629	N	N	0	N	00	N
39	20240223	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-130	5	-1.87	3906338360	573810	49.78	7050	7060	6690	9030	4870	6950	6807.72	2.89	0	48326	7643	7296	7033	6686	6423	7165	6555	91	2080	200	5140	10	1	45437002	3099	50.90	1.05	12	1.26	134.00	6480.00	10640	20230713	-35.90	5320	20230515	28.20	8430	-19.10	20240126	6620	3.02	20240118	10640	-35.90	20230713	5320	28.20	20230515	3.29	N	077360	200	90 억		1311629	N	N	0	N	00	N
40	20240223	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-200	5	-2.88	2560637460	373917	32.44	7050	7060	6730	9030	4870	6950	6848.14	2.89	0	6490	7643	7296	7033	6686	6423	7165	6555	91	2080	200	5140	10	1	45437002	3067	50.37	1.04	12	0.82	134.00	6480.00	10640	20230713	-36.56	5320	20230515	26.88	8430	-19.93	20240126	6620	1.96	20240118	10640	-36.56	20230713	5320	26.88	20230515	3.29	N	077360	200	90 억		1311629	N	N	0	N	00	N
41	20240223	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	10	2	0.14	263664930	37717	3.27	7050	7060	6900	9030	4870	6950	6990.61	2.89	0	-18433	7643	7296	7033	6686	6423	7165	6555	91	2080	200	5140	10	1	45437002	3162	51.94	1.07	12	0.08	134.00	6480.00	10640	20230713	-34.59	5320	20230515	30.83	8430	-17.44	20240126	6620	5.14	20240118	10640	-34.59	20230713	5320	30.83	20230515	3.29	N	077360	200	90 억		1311629	N	N	0	N	00	N
42	20240222	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-150	5	-2.11	8036657240	1148018	237.81	7260	7380	6770	9230	4970	7100	7000.51	2.71	0	79799	7660	7380	7210	6930	6760	7295	6845	91	2130	200	5250	10	1	45437002	3158	51.87	1.07	12	2.53	134.00	6480.00	10640	20230713	-34.68	5320	20230515	30.64	8430	-17.56	20240126	6620	4.98	20240118	10640	-34.68	20230713	5320	30.64	20230515	3.30	N	077360	200	90 억		1230042	N	N	0	N	00	N
43	20240222	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-280	5	-3.94	7469978060	1065971	220.81	7260	7380	6770	9230	4970	7100	7007.67	2.71	0	95693	7660	7380	7210	6930	6760	7295	6845	91	2130	200	5250	10	1	45437002	3099	50.90	1.05	12	2.35	134.00	6480.00	10640	20230713	-35.90	5320	20230515	28.20	8430	-19.10	20240126	6620	3.02	20240118	10640	-35.90	20230713	5320	28.20	20230515	3.30	N	077360	200	90 억		1230042	N	N	0	N	00	N
44	20240222	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-60	5	-0.85	3721336810	519514	107.62	7260	7380	7000	9230	4970	7100	7163.11	2.71	0	118654	7660	7380	7210	6930	6760	7295	6845	91	2130	200	5250	10	1	45437002	3199	52.54	1.09	12	1.14	134.00	6480.00	10640	20230713	-33.83	5320	20230515	32.33	8430	-16.49	20240126	6620	6.34	20240118	10640	-33.83	20230713	5320	32.33	20230515	3.30	N	077360	200	90 억		1230042	N	N	0	N	00	N
45	20240222	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	100	2	1.41	1892469530	261717	54.21	7260	7380	7140	9230	4970	7100	7230.98	2.71	0	76806	7660	7380	7210	6930	6760	7295	6845	91	2130	200	5250	10	1	45437002	3271	53.73	1.11	12	0.58	134.00	6480.00	10640	20230713	-32.33	5320	20230515	35.34	8430	-14.59	20240126	6620	8.76	20240118	10640	-32.33	20230713	5320	35.34	20230515	3.30	N	077360	200	90 억		1230042	N	N	0	N	00	N
46	20240222	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	80	2	1.13	1672610160	231228	47.90	7260	7380	7140	9230	4970	7100	7233.60	2.71	0	70556	7660	7380	7210	6930	6760	7295	6845	91	2130	200	5250	10	1	45437002	3262	53.58	1.11	12	0.51	134.00	6480.00	10640	20230713	-32.52	5320	20230515	34.96	8430	-14.83	20240126	6620	8.46	20240118	10640	-32.52	20230713	5320	34.96	20230515	3.30	N	077360	200	90 억		1230042	N	N	0	N	00	N
47	20240222	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	190	2	2.68	961156020	132309	27.41	7260	7380	7150	9230	4970	7100	7264.48	2.71	0	37399	7660	7380	7210	6930	6760	7295	6845	91	2130	200	5250	10	1	45437002	3312	54.40	1.12	12	0.29	134.00	6480.00	10640	20230713	-31.48	5320	20230515	37.03	8430	-13.52	20240126	6620	10.12	20240118	10640	-31.48	20230713	5320	37.03	20230515	3.30	N	077360	200	90 억		1230042	N	N	0	N	00	N
48	20240222	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	70	2	0.99	658638060	90725	18.79	7260	7380	7150	9230	4970	7100	7259.72	2.71	0	15536	7660	7380	7210	6930	6760	7295	6845	91	2130	200	5250	10	1	45437002	3258	53.51	1.11	12	0.20	134.00	6480.00	10640	20230713	-32.61	5320	20230515	34.77	8430	-14.95	20240126	6620	8.31	20240118	10640	-32.61	20230713	5320	34.77	20230515	3.30	N	077360	200	90 억		1230042	N	N	0	N	00	N
49	20240222	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	250	2	3.52	275848440	37773	7.82	7260	7380	7220	9230	4970	7100	7302.79	2.71	0	13967	7660	7380	7210	6930	6760	7295	6845	91	2130	200	5250	10	1	45437002	3340	54.85	1.13	12	0.08	134.00	6480.00	10640	20230713	-30.92	5320	20230515	38.16	8430	-12.81	20240126	6620	11.03	20240118	10640	-30.92	20230713	5320	38.16	20230515	3.30	N	077360	200	90 억		1230042	N	N	0	N	00	N
50	20240221	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-320	5	-4.31	3481249000	481754	275.87	7360	7490	7040	9640	5200	7420	7226.26	2.69	0	8521	7666	7542	7456	7332	7246	7500	7290	91	2220	200	5490	10	1	45437002	3226	52.99	1.10	12	1.06	134.00	6480.00	10640	20230713	-33.27	5320	20230515	33.46	8430	-15.78	20240126	6620	7.25	20240118	10640	-33.27	20230713	5320	33.46	20230515	3.30	N	077360	200	90 억		1222490	N	N	0	N	00	N
51	20240221	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-280	5	-3.77	3001705320	414067	237.11	7360	7490	7050	9640	5200	7420	7249.29	2.69	0	-612	7666	7542	7456	7332	7246	7500	7290	91	2220	200	5490	10	1	45437002	3244	53.28	1.10	12	0.91	134.00	6480.00	10640	20230713	-32.89	5320	20230515	34.21	8430	-15.30	20240126	6620	7.85	20240118	10640	-32.89	20230713	5320	34.21	20230515	3.30	N	077360	200	90 억		1222490	N	N	0	N	00	N
52	20240221	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-190	5	-2.56	1640466200	223036	127.72	7360	7490	7200	9640	5200	7420	7355.14	2.69	0	16996	7666	7542	7456	7332	7246	7500	7290	91	2220	200	5490	10	1	45437002	3285	53.96	1.12	12	0.49	134.00	6480.00	10640	20230713	-32.05	5320	20230515	35.90	8430	-14.23	20240126	6620	9.21	20240118	10640	-32.05	20230713	5320	35.90	20230515	3.30	N	077360	200	90 억		1222490	N	N	0	N	00	N
53	20240221	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-50	5	-0.67	963354870	130351	74.64	7360	7490	7300	9640	5200	7420	7390.45	2.69	0	1136	7666	7542	7456	7332	7246	7500	7290	91	2220	200	5490	10	1	45437002	3349	55.00	1.14	12	0.29	134.00	6480.00	10640	20230713	-30.73	5320	20230515	38.53	8430	-12.57	20240126	6620	11.33	20240118	10640	-30.73	20230713	5320	38.53	20230515	3.30	N	077360	200	90 억		1222490	N	N	0	N	00	N
54	20240221	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-20	5	-0.27	774995080	104817	60.02	7360	7490	7300	9640	5200	7420	7393.77	2.69	0	4732	7666	7542	7456	7332	7246	7500	7290	91	2220	200	5490	10	1	45437002	3362	55.22	1.14	12	0.23	134.00	6480.00	10640	20230713	-30.45	5320	20230515	39.10	8430	-12.22	20240126	6620	11.78	20240118	10640	-30.45	20230713	5320	39.10	20230515	3.30	N	077360	200	90 억		1222490	N	N	0	N	00	N
55	20240221	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	40	2	0.54	605636420	81988	46.95	7360	7490	7300	9640	5200	7420	7386.86	2.69	0	3572	7666	7542	7456	7332	7246	7500	7290	91	2220	200	5490	10	1	45437002	3390	55.67	1.15	12	0.18	134.00	6480.00	10640	20230713	-29.89	5320	20230515	40.23	8430	-11.51	20240126	6620	12.69	20240118	10640	-29.89	20230713	5320	40.23	20230515	3.30	N	077360	200	90 억		1222490	N	N	0	N	00	N
56	20240221	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	0	3	0.00	372243860	50676	29.02	7360	7420	7300	9640	5200	7420	7345.46	2.69	0	-12393	7666	7542	7456	7332	7246	7500	7290	91	2220	200	5490	10	1	45437002	3371	55.37	1.15	12	0.11	134.00	6480.00	10640	20230713	-30.26	5320	20230515	39.47	8430	-11.98	20240126	6620	12.08	20240118	10640	-30.26	20230713	5320	39.47	20230515	3.30	N	077360	200	90 억		1222490	N	N	0	N	00	N
57	20240221	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-20	5	-0.27	56727480	7706	4.41	7360	7400	7350	9640	5200	7420	7360.93	2.69	0	-825	7666	7542	7456	7332	7246	7500	7290	91	2220	200	5490	10	1	45437002	3362	55.22	1.14	12	0.02	134.00	6480.00	10640	20230713	-30.45	5320	20230515	39.10	8430	-12.22	20240126	6620	11.78	20240118	10640	-30.45	20230713	5320	39.10	20230515	3.30	N	077360	200	90 억		1222490	N	N	0	N	00	N
58	20240220	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-50	5	-0.67	1298226830	174220	73.96	7520	7580	7370	9710	5230	7470	7451.67	2.71	0	-8537	7643	7556	7393	7306	7143	7600	7350	91	2240	200	5520	10	1	45437002	3371	55.37	1.15	12	0.38	134.00	6480.00	10640	20230713	-30.26	5320	20230515	39.47	8430	-11.98	20240126	6620	12.08	20240118	10640	-30.26	20230713	5320	39.47	20230515	3.32	N	077360	200	90 억		1231152	N	N	0	N	00	N
59	20240220	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-40	5	-0.54	1236484420	165882	70.42	7520	7580	7370	9710	5230	7470	7453.99	2.71	0	-6094	7643	7556	7393	7306	7143	7600	7350	91	2240	200	5520	10	1	45437002	3376	55.45	1.15	12	0.37	134.00	6480.00	10640	20230713	-30.17	5320	20230515	39.66	8430	-11.86	20240126	6620	12.24	20240118	10640	-30.17	20230713	5320	39.66	20230515	3.32	N	077360	200	90 억		1231152	N	N	0	N	00	N
60	20240220	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-40	5	-0.54	1071954510	143632	60.97	7520	7580	7370	9710	5230	7470	7463.20	2.71	0	-5104	7643	7556	7393	7306	7143	7600	7350	91	2240	200	5520	10	1	45437002	3376	55.45	1.15	12	0.32	134.00	6480.00	10640	20230713	-30.17	5320	20230515	39.66	8430	-11.86	20240126	6620	12.24	20240118	10640	-30.17	20230713	5320	39.66	20230515	3.32	N	077360	200	90 억		1231152	N	N	0	N	00	N
61	20240220	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-80	5	-1.07	936836980	125423	53.24	7520	7580	7370	9710	5230	7470	7469.42	2.71	0	-5929	7643	7556	7393	7306	7143	7600	7350	91	2240	200	5520	10	1	45437002	3358	55.15	1.14	12	0.28	134.00	6480.00	10640	20230713	-30.55	5320	20230515	38.91	8430	-12.34	20240126	6620	11.63	20240118	10640	-30.55	20230713	5320	38.91	20230515	3.32	N	077360	200	90 억		1231152	N	N	0	N	00	N
62	20240220	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-10	5	-0.13	775334560	103618	43.99	7520	7580	7390	9710	5230	7470	7482.63	2.71	0	-4011	7643	7556	7393	7306	7143	7600	7350	91	2240	200	5520	10	1	45437002	3390	55.67	1.15	12	0.23	134.00	6480.00	10640	20230713	-29.89	5320	20230515	40.23	8430	-11.51	20240126	6620	12.69	20240118	10640	-29.89	20230713	5320	40.23	20230515	3.32	N	077360	200	90 억		1231152	N	N	0	N	00	N
63	20240220	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-20	5	-0.27	677706530	90494	38.41	7520	7580	7390	9710	5230	7470	7488.98	2.71	0	-606	7643	7556	7393	7306	7143	7600	7350	91	2240	200	5520	10	1	45437002	3385	55.60	1.15	12	0.20	134.00	6480.00	10640	20230713	-29.98	5320	20230515	40.04	8430	-11.63	20240126	6620	12.54	20240118	10640	-29.98	20230713	5320	40.04	20230515	3.32	N	077360	200	90 억		1231152	N	N	0	N	00	N
64	20240220	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-30	5	-0.40	458687070	61166	25.96	7520	7580	7420	9710	5230	7470	7499.09	2.71	0	-1502	7643	7556	7393	7306	7143	7600	7350	91	2240	200	5520	10	1	45437002	3381	55.52	1.15	12	0.13	134.00	6480.00	10640	20230713	-30.08	5320	20230515	39.85	8430	-11.74	20240126	6620	12.39	20240118	10640	-30.08	20230713	5320	39.85	20230515	3.32	N	077360	200	90 억		1231152	N	N	0	N	00	N
65	20240220	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	30	2	0.40	66485880	8889	3.77	7520	7530	7440	9710	5230	7470	7479.64	2.71	0	-3364	7643	7556	7393	7306	7143	7600	7350	91	2240	200	5520	10	1	45437002	3408	55.97	1.16	12	0.02	134.00	6480.00	10640	20230713	-29.51	5320	20230515	40.98	8430	-11.03	20240126	6620	13.29	20240118	10640	-29.51	20230713	5320	40.98	20230515	3.32	N	077360	200	90 억		1231152	N	N	0	N	00	N
66	20240219	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	150	2	2.05	1713971330	233491	74.31	7290	7480	7230	9510	5130	7320	7340.57	2.68	0	13738	7686	7502	7376	7192	7066	7440	7130	91	2190	200	5410	10	1	45437002	3394	55.75	1.15	12	0.51	134.00	6480.00	10640	20230713	-29.79	5320	20230515	40.41	8430	-11.39	20240126	6620	12.84	20240118	10640	-29.79	20230713	5320	40.41	20230515	3.28	N	077360	200	90 억		1215963	N	N	0	N	00	N
67	20240219	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	130	2	1.78	1635524260	222974	70.96	7290	7460	7230	9510	5130	7320	7335.04	2.68	0	11776	7686	7502	7376	7192	7066	7440	7130	91	2190	200	5410	10	1	45437002	3385	55.60	1.15	12	0.49	134.00	6480.00	10640	20230713	-29.98	5320	20230515	40.04	8430	-11.63	20240126	6620	12.54	20240118	10640	-29.98	20230713	5320	40.04	20230515	3.28	N	077360	200	90 억		1215963	N	N	0	N	00	N
68	20240219	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	40	2	0.55	1437749520	196220	62.45	7290	7460	7230	9510	5130	7320	7327.23	2.68	0	1307	7686	7502	7376	7192	7066	7440	7130	91	2190	200	5410	10	1	45437002	3344	54.93	1.14	12	0.43	134.00	6480.00	10640	20230713	-30.83	5320	20230515	38.35	8430	-12.69	20240126	6620	11.18	20240118	10640	-30.83	20230713	5320	38.35	20230515	3.28	N	077360	200	90 억		1215963	N	N	0	N	00	N
69	20240219	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	30	2	0.41	1252289150	171006	54.42	7290	7460	7230	9510	5130	7320	7323.07	2.68	0	-1534	7686	7502	7376	7192	7066	7440	7130	91	2190	200	5410	10	1	45437002	3340	54.85	1.13	12	0.38	134.00	6480.00	10640	20230713	-30.92	5320	20230515	38.16	8430	-12.81	20240126	6620	11.03	20240118	10640	-30.92	20230713	5320	38.16	20230515	3.28	N	077360	200	90 억		1215963	N	N	0	N	00	N
70	20240219	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	40	2	0.55	1075124590	146872	46.74	7290	7460	7230	9510	5130	7320	7320.15	2.68	0	25	7686	7502	7376	7192	7066	7440	7130	91	2190	200	5410	10	1	45437002	3344	54.93	1.14	12	0.32	134.00	6480.00	10640	20230713	-30.83	5320	20230515	38.35	8430	-12.69	20240126	6620	11.18	20240118	10640	-30.83	20230713	5320	38.35	20230515	3.28	N	077360	200	90 억		1215963	N	N	0	N	00	N
71	20240219	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	50	2	0.68	895407330	122449	38.97	7290	7460	7230	9510	5130	7320	7312.49	2.68	0	-4608	7686	7502	7376	7192	7066	7440	7130	91	2190	200	5410	10	1	45437002	3349	55.00	1.14	12	0.27	134.00	6480.00	10640	20230713	-30.73	5320	20230515	38.53	8430	-12.57	20240126	6620	11.33	20240118	10640	-30.73	20230713	5320	38.53	20230515	3.28	N	077360	200	90 억		1215963	N	N	0	N	00	N
72	20240219	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	20	2	0.27	676120490	92842	29.55	7290	7370	7230	9510	5130	7320	7282.48	2.68	0	-11959	7686	7502	7376	7192	7066	7440	7130	91	2190	200	5410	10	1	45437002	3335	54.78	1.13	12	0.20	134.00	6480.00	10640	20230713	-31.02	5320	20230515	37.97	8430	-12.93	20240126	6620	10.88	20240118	10640	-31.02	20230713	5320	37.97	20230515	3.28	N	077360	200	90 억		1215963	N	N	0	N	00	N
73	20240219	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-20	5	-0.27	170703700	23437	7.46	7290	7330	7260	9510	5130	7320	7283.51	2.68	0	3298	7686	7502	7376	7192	7066	7440	7130	91	2190	200	5410	10	1	45437002	3317	54.48	1.13	12	0.05	134.00	6480.00	10640	20230713	-31.39	5320	20230515	37.22	8430	-13.40	20240126	6620	10.27	20240118	10640	-31.39	20230713	5320	37.22	20230515	3.28	N	077360	200	90 억		1215963	N	N	0	N	00	N
74	20240216	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-180	5	-2.40	2284712610	310460	94.52	7560	7560	7250	9750	5250	7500	7359.18	2.51	0	70872	7860	7680	7580	7400	7300	7630	7350	91	2250	200	5550	10	1	45437002	3326	54.63	1.13	12	0.68	134.00	6480.00	10640	20230713	-31.20	5320	20230515	37.59	8430	-13.17	20240126	6620	10.57	20240118	10640	-31.20	20230713	5320	37.59	20230515	3.28	N	077360	200	90 억		1141884	N	N	0	N	00	N
75	20240216	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-190	5	-2.53	2175620100	295547	89.98	7560	7560	7250	9750	5250	7500	7361.32	2.51	0	72787	7860	7680	7580	7400	7300	7630	7350	91	2250	200	5550	10	1	45437002	3321	54.55	1.13	12	0.65	134.00	6480.00	10640	20230713	-31.30	5320	20230515	37.41	8430	-13.29	20240126	6620	10.42	20240118	10640	-31.30	20230713	5320	37.41	20230515	3.28	N	077360	200	90 억		1141884	N	N	0	N	00	N
76	20240216	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-140	5	-1.87	1927187730	261661	79.66	7560	7560	7250	9750	5250	7500	7365.20	2.51	0	71689	7860	7680	7580	7400	7300	7630	7350	91	2250	200	5550	10	1	45437002	3344	54.93	1.14	12	0.58	134.00	6480.00	10640	20230713	-30.83	5320	20230515	38.35	8430	-12.69	20240126	6620	11.18	20240118	10640	-30.83	20230713	5320	38.35	20230515	3.28	N	077360	200	90 억		1141884	N	N	0	N	00	N
77	20240216	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-120	5	-1.60	1592432420	216195	65.82	7560	7560	7250	9750	5250	7500	7365.71	2.51	0	51172	7860	7680	7580	7400	7300	7630	7350	91	2250	200	5550	10	1	45437002	3353	55.07	1.14	12	0.48	134.00	6480.00	10640	20230713	-30.64	5320	20230515	38.72	8430	-12.46	20240126	6620	11.48	20240118	10640	-30.64	20230713	5320	38.72	20230515	3.28	N	077360	200	90 억		1141884	N	N	0	N	00	N
78	20240216	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-130	5	-1.73	1488401200	202021	61.50	7560	7560	7250	9750	5250	7500	7367.54	2.51	0	52942	7860	7680	7580	7400	7300	7630	7350	91	2250	200	5550	10	1	45437002	3349	55.00	1.14	12	0.44	134.00	6480.00	10640	20230713	-30.73	5320	20230515	38.53	8430	-12.57	20240126	6620	11.33	20240118	10640	-30.73	20230713	5320	38.53	20230515	3.28	N	077360	200	90 억		1141884	N	N	0	N	00	N
79	20240216	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-90	5	-1.20	771718800	104711	31.88	7560	7560	7250	9750	5250	7500	7369.96	2.51	0	-9284	7860	7680	7580	7400	7300	7630	7350	91	2250	200	5550	10	1	45437002	3367	55.30	1.14	12	0.23	134.00	6480.00	10640	20230713	-30.36	5320	20230515	39.29	8430	-12.10	20240126	6620	11.93	20240118	10640	-30.36	20230713	5320	39.29	20230515	3.28	N	077360	200	90 억		1141884	N	N	0	N	00	N
80	20240216	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-150	5	-2.00	521649470	70780	21.55	7560	7560	7250	9750	5250	7500	7369.98	2.51	0	-10073	7860	7680	7580	7400	7300	7630	7350	91	2250	200	5550	10	1	45437002	3340	54.85	1.13	12	0.16	134.00	6480.00	10640	20230713	-30.92	5320	20230515	38.16	8430	-12.81	20240126	6620	11.03	20240118	10640	-30.92	20230713	5320	38.16	20230515	3.28	N	077360	200	90 억		1141884	N	N	0	N	00	N
81	20240216	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	10	2	0.13	89807270	12088	3.68	7560	7560	7250	9750	5250	7500	7429.34	2.51	0	1723	7860	7680	7580	7400	7300	7630	7350	91	2250	200	5550	10	1	45437002	3412	56.04	1.16	12	0.03	134.00	6480.00	10640	20230713	-29.42	5320	20230515	41.17	8430	-10.91	20240126	6620	13.44	20240118	10640	-29.42	20230713	5320	41.17	20230515	3.28	N	077360	200	90 억		1141884	N	N	0	N	00	N
82	20240215	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-130	5	-1.70	2494277090	327812	158.58	7700	7760	7480	9910	5350	7630	7608.87	2.37	0	66586	7810	7720	7610	7520	7410	7765	7565	91	2280	200	5640	10	1	45437002	3408	55.97	1.16	12	0.72	134.00	6480.00	10640	20230713	-29.51	5320	20230515	40.98	8430	-11.03	20240126	6620	13.29	20240118	10640	-29.51	20230713	5320	40.98	20230515	3.35	N	077360	200	90 억		1076100	N	N	0	N	00	N
83	20240215	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-140	5	-1.83	2383467520	313041	151.44	7700	7760	7490	9910	5350	7630	7613.91	2.37	0	65890	7810	7720	7610	7520	7410	7765	7565	91	2280	200	5640	10	1	45437002	3403	55.90	1.16	12	0.69	134.00	6480.00	10640	20230713	-29.61	5320	20230515	40.79	8430	-11.15	20240126	6620	13.14	20240118	10640	-29.61	20230713	5320	40.79	20230515	3.35	N	077360	200	90 억		1076100	N	N	0	N	00	N
84	20240215	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-50	5	-0.66	1682102850	220051	106.45	7700	7760	7490	9910	5350	7630	7644.15	2.37	0	18220	7810	7720	7610	7520	7410	7765	7565	91	2280	200	5640	10	1	45437002	3444	56.57	1.17	12	0.48	134.00	6480.00	10640	20230713	-28.76	5320	20230515	42.48	8430	-10.08	20240126	6620	14.50	20240118	10640	-28.76	20230713	5320	42.48	20230515	3.35	N	077360	200	90 억		1076100	N	N	0	N	00	N
85	20240215	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	10	2	0.13	1453993970	190069	91.95	7700	7760	7490	9910	5350	7630	7649.82	2.37	0	3219	7810	7720	7610	7520	7410	7765	7565	91	2280	200	5640	10	1	45437002	3471	57.01	1.18	12	0.42	134.00	6480.00	10640	20230713	-28.20	5320	20230515	43.61	8430	-9.37	20240126	6620	15.41	20240118	10640	-28.20	20230713	5320	43.61	20230515	3.35	N	077360	200	90 억		1076100	N	N	0	N	00	N
86	20240215	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	40	2	0.52	1168188140	152891	73.96	7700	7760	7490	9910	5350	7630	7640.66	2.37	0	-4727	7810	7720	7610	7520	7410	7765	7565	91	2280	200	5640	10	1	45437002	3485	57.24	1.18	12	0.34	134.00	6480.00	10640	20230713	-27.91	5320	20230515	44.17	8430	-9.02	20240126	6620	15.86	20240118	10640	-27.91	20230713	5320	44.17	20230515	3.35	N	077360	200	90 억		1076100	N	N	0	N	00	N
87	20240215	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-50	5	-0.66	996756580	130382	63.07	7700	7760	7490	9910	5350	7630	7644.89	2.37	0	-1709	7810	7720	7610	7520	7410	7765	7565	91	2280	200	5640	10	1	45437002	3444	56.57	1.17	12	0.29	134.00	6480.00	10640	20230713	-28.76	5320	20230515	42.48	8430	-10.08	20240126	6620	14.50	20240118	10640	-28.76	20230713	5320	42.48	20230515	3.35	N	077360	200	90 억		1076100	N	N	0	N	00	N
88	20240215	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	40	2	0.52	597438310	77680	37.58	7700	7760	7630	9910	5350	7630	7691.02	2.37	0	-9890	7810	7720	7610	7520	7410	7765	7565	91	2280	200	5640	10	1	45437002	3485	57.24	1.18	12	0.17	134.00	6480.00	10640	20230713	-27.91	5320	20230515	44.17	8430	-9.02	20240126	6620	15.86	20240118	10640	-27.91	20230713	5320	44.17	20230515	3.35	N	077360	200	90 억		1076100	N	N	0	N	00	N
89	20240215	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	80	2	1.05	90585810	11723	5.67	7700	7760	7700	9910	5350	7630	7727.19	2.37	0	-2061	7810	7720	7610	7520	7410	7765	7565	91	2280	200	5640	10	1	45437002	3503	57.54	1.19	12	0.03	134.00	6480.00	10640	20230713	-27.54	5320	20230515	44.92	8430	-8.54	20240126	6620	16.47	20240118	10640	-27.54	20230713	5320	44.92	20230515	3.35	N	077360	200	90 억		1076100	N	N	0	N	00	N
90	20240214	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-70	5	-0.91	1561230470	205645	51.24	7520	7700	7500	10010	5390	7700	7591.87	2.26	0	48335	8080	7890	7690	7500	7300	7985	7595	91	2310	200	5690	10	1	45437002	3467	56.94	1.18	12	0.45	134.00	6480.00	10640	20230713	-28.29	5320	20230515	43.42	8430	-9.49	20240126	6620	15.26	20240118	10640	-28.29	20230713	5320	43.42	20230515	3.33	N	077360	200	90 억		1027433	N	N	0	N	00	N
91	20240214	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-90	5	-1.17	1426650780	187969	46.84	7520	7700	7500	10010	5390	7700	7589.82	2.26	0	49013	8080	7890	7690	7500	7300	7985	7595	91	2310	200	5690	10	1	45437002	3458	56.79	1.17	12	0.41	134.00	6480.00	10640	20230713	-28.48	5320	20230515	43.05	8430	-9.73	20240126	6620	14.95	20240118	10640	-28.48	20230713	5320	43.05	20230515	3.33	N	077360	200	90 억		1027433	N	N	0	N	00	N
92	20240214	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-90	5	-1.17	1148115470	151328	37.71	7520	7700	7500	10010	5390	7700	7586.93	2.26	0	36881	8080	7890	7690	7500	7300	7985	7595	91	2310	200	5690	10	1	45437002	3458	56.79	1.17	12	0.33	134.00	6480.00	10640	20230713	-28.48	5320	20230515	43.05	8430	-9.73	20240126	6620	14.95	20240118	10640	-28.48	20230713	5320	43.05	20230515	3.33	N	077360	200	90 억		1027433	N	N	0	N	00	N
93	20240214	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-60	5	-0.78	982616790	129596	32.29	7520	7700	7500	10010	5390	7700	7582.15	2.26	0	35289	8080	7890	7690	7500	7300	7985	7595	91	2310	200	5690	10	1	45437002	3471	57.01	1.18	12	0.29	134.00	6480.00	10640	20230713	-28.20	5320	20230515	43.61	8430	-9.37	20240126	6620	15.41	20240118	10640	-28.20	20230713	5320	43.61	20230515	3.33	N	077360	200	90 억		1027433	N	N	0	N	00	N
94	20240214	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-100	5	-1.30	872150600	115133	28.69	7520	7700	7500	10010	5390	7700	7575.16	2.26	0	32135	8080	7890	7690	7500	7300	7985	7595	91	2310	200	5690	10	1	45437002	3453	56.72	1.17	12	0.25	134.00	6480.00	10640	20230713	-28.57	5320	20230515	42.86	8430	-9.85	20240126	6620	14.80	20240118	10640	-28.57	20230713	5320	42.86	20230515	3.33	N	077360	200	90 억		1027433	N	N	0	N	00	N
95	20240214	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-60	5	-0.78	782702620	103399	25.76	7520	7700	7500	10010	5390	7700	7569.73	2.26	0	30798	8080	7890	7690	7500	7300	7985	7595	91	2310	200	5690	10	1	45437002	3471	57.01	1.18	12	0.23	134.00	6480.00	10640	20230713	-28.20	5320	20230515	43.61	8430	-9.37	20240126	6620	15.41	20240118	10640	-28.20	20230713	5320	43.61	20230515	3.33	N	077360	200	90 억		1027433	N	N	0	N	00	N
96	20240214	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-10	5	-0.13	202894900	26812	6.68	7520	7700	7500	10010	5390	7700	7567.32	2.26	0	10199	8080	7890	7690	7500	7300	7985	7595	91	2310	200	5690	10	1	45437002	3494	57.39	1.19	12	0.06	134.00	6480.00	10640	20230713	-27.73	5320	20230515	44.55	8430	-8.78	20240126	6620	16.16	20240118	10640	-27.73	20230713	5320	44.55	20230515	3.33	N	077360	200	90 억		1027433	N	N	0	N	00	N
97	20240213	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	220	2	2.94	3079973480	400010	145.69	7520	7880	7490	9720	5240	7480	7699.74	2.19	0	34259	7760	7620	7450	7310	7140	7690	7380	91	2240	200	5530	10	1	45437002	3499	57.46	1.19	12	0.88	134.00	6480.00	10640	20230713	-27.63	5320	20230515	44.74	8430	-8.66	20240126	6620	16.31	20240118	10640	-27.63	20230713	5320	44.74	20230515	3.34	N	077360	200	90 억		992949	N	N	0	N	00	N
98	20240213	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	150	2	2.01	2952587980	383364	139.63	7520	7880	7490	9720	5240	7480	7701.79	2.19	0	32168	7760	7620	7450	7310	7140	7690	7380	91	2240	200	5530	10	1	45437002	3467	56.94	1.18	12	0.84	134.00	6480.00	10640	20230713	-28.29	5320	20230515	43.42	8430	-9.49	20240126	6620	15.26	20240118	10640	-28.29	20230713	5320	43.42	20230515	3.34	N	077360	200	90 억		992949	N	N	0	N	00	N
99	20240213	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	200	2	2.67	2680806030	347914	126.72	7520	7880	7490	9720	5240	7480	7705.37	2.19	0	27451	7760	7620	7450	7310	7140	7690	7380	91	2240	200	5530	10	1	45437002	3490	57.31	1.19	12	0.77	134.00	6480.00	10640	20230713	-27.82	5320	20230515	44.36	8430	-8.90	20240126	6620	16.01	20240118	10640	-27.82	20230713	5320	44.36	20230515	3.34	N	077360	200	90 억		992949	N	N	0	N	00	N
100	20240213	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	170	2	2.27	2523882160	327462	119.27	7520	7880	7490	9720	5240	7480	7707.40	2.19	0	19003	7760	7620	7450	7310	7140	7690	7380	91	2240	200	5530	10	1	45437002	3476	57.09	1.18	12	0.72	134.00	6480.00	10640	20230713	-28.10	5320	20230515	43.80	8430	-9.25	20240126	6620	15.56	20240118	10640	-28.10	20230713	5320	43.80	20230515	3.34	N	077360	200	90 억		992949	N	N	0	N	00	N
101	20240213	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	230	2	3.07	2381809600	308959	112.53	7520	7880	7490	9720	5240	7480	7709.14	2.19	0	13283	7760	7620	7450	7310	7140	7690	7380	91	2240	200	5530	10	1	45437002	3503	57.54	1.19	12	0.68	134.00	6480.00	10640	20230713	-27.54	5320	20230515	44.92	8430	-8.54	20240126	6620	16.47	20240118	10640	-27.54	20230713	5320	44.92	20230515	3.34	N	077360	200	90 억		992949	N	N	0	N	00	N
102	20240213	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	250	2	3.34	2191290930	284255	103.53	7520	7880	7490	9720	5240	7480	7708.89	2.19	0	2403	7760	7620	7450	7310	7140	7690	7380	91	2240	200	5530	10	1	45437002	3512	57.69	1.19	12	0.63	134.00	6480.00	10640	20230713	-27.35	5320	20230515	45.30	8430	-8.30	20240126	6620	16.77	20240118	10640	-27.35	20230713	5320	45.30	20230515	3.34	N	077360	200	90 억		992949	N	N	0	N	00	N
103	20240213	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	280	2	3.74	1653096960	214765	78.22	7520	7880	7490	9720	5240	7480	7697.24	2.19	0	-31519	7760	7620	7450	7310	7140	7690	7380	91	2240	200	5530	10	1	45437002	3526	57.91	1.20	12	0.47	134.00	6480.00	10640	20230713	-27.07	5320	20230515	45.86	8430	-7.95	20240126	6620	17.22	20240118	10640	-27.07	20230713	5320	45.86	20230515	3.34	N	077360	200	90 억		992949	N	N	0	N	00	N