KissMeData/237750/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	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-100	5	-1.81	57538460	10519	74.92	5560	5560	5440	7200	3880	5540	5470.28	1.56	0	-1960	5620	5580	5510	5470	5400	5600	5490	32	1660	500	3980	10	1	6496600	353	12.01	0.51	12	0.16	453.00	10577.00	7800	20230630	-30.26	4950	20231101	9.90	5850	-7.01	20240112	5420	0.37	20240213	7800	-30.26	20230630	4950	9.90	20231101	1.42	N	237750	500	32 억		101065	N	N	0	N	00	N
3	20240229	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-90	5	-1.62	52063800	9513	67.76	5560	5560	5440	7200	3880	5540	5472.91	1.56	0	-1809	5620	5580	5510	5470	5400	5600	5490	32	1660	500	3980	10	1	6496600	354	12.03	0.52	12	0.15	453.00	10577.00	7800	20230630	-30.13	4950	20231101	10.10	5850	-6.84	20240112	5420	0.55	20240213	7800	-30.13	20230630	4950	10.10	20231101	1.42	N	237750	500	32 억		101065	N	N	0	N	00	N
4	20240229	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-90	5	-1.62	46113780	8422	59.99	5560	5560	5450	7200	3880	5540	5475.40	1.56	0	-1122	5620	5580	5510	5470	5400	5600	5490	32	1660	500	3980	10	1	6496600	354	12.03	0.52	12	0.13	453.00	10577.00	7800	20230630	-30.13	4950	20231101	10.10	5850	-6.84	20240112	5420	0.55	20240213	7800	-30.13	20230630	4950	10.10	20231101	1.42	N	237750	500	32 억		101065	N	N	0	N	00	N
5	20240229	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-90	5	-1.62	40874810	7462	53.15	5560	5560	5450	7200	3880	5540	5477.73	1.56	0	-1140	5620	5580	5510	5470	5400	5600	5490	32	1660	500	3980	10	1	6496600	354	12.03	0.52	12	0.11	453.00	10577.00	7800	20230630	-30.13	4950	20231101	10.10	5850	-6.84	20240112	5420	0.55	20240213	7800	-30.13	20230630	4950	10.10	20231101	1.42	N	237750	500	32 억		101065	N	N	0	N	00	N
6	20240229	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-80	5	-1.44	33115060	6042	43.03	5560	5560	5450	7200	3880	5540	5480.81	1.56	0	-851	5620	5580	5510	5470	5400	5600	5490	32	1660	500	3980	10	1	6496600	355	12.05	0.52	12	0.09	453.00	10577.00	7800	20230630	-30.00	4950	20231101	10.30	5850	-6.67	20240112	5420	0.74	20240213	7800	-30.00	20230630	4950	10.30	20231101	1.42	N	237750	500	32 억		101065	N	N	0	N	00	N
7	20240229	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-80	5	-1.44	28377150	5174	36.85	5560	5560	5450	7200	3880	5540	5484.57	1.56	0	-707	5620	5580	5510	5470	5400	5600	5490	32	1660	500	3980	10	1	6496600	355	12.05	0.52	12	0.08	453.00	10577.00	7800	20230630	-30.00	4950	20231101	10.30	5850	-6.67	20240112	5420	0.74	20240213	7800	-30.00	20230630	4950	10.30	20231101	1.42	N	237750	500	32 억		101065	N	N	0	N	00	N
8	20240229	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-80	5	-1.44	23435230	4269	30.41	5560	5560	5450	7200	3880	5540	5489.63	1.56	0	-681	5620	5580	5510	5470	5400	5600	5490	32	1660	500	3980	10	1	6496600	355	12.05	0.52	12	0.07	453.00	10577.00	7800	20230630	-30.00	4950	20231101	10.30	5850	-6.67	20240112	5420	0.74	20240213	7800	-30.00	20230630	4950	10.30	20231101	1.42	N	237750	500	32 억		101065	N	N	0	N	00	N
9	20240229	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-70	5	-1.26	17113720	3113	22.17	5560	5560	5450	7200	3880	5540	5497.50	1.56	0	-646	5620	5580	5510	5470	5400	5600	5490	32	1660	500	3980	10	1	6496600	355	12.08	0.52	12	0.05	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.42	N	237750	500	32 억		101065	N	N	0	N	00	N
10	20240228	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	90	2	1.65	77059770	14040	84.79	5450	5550	5440	7080	3820	5450	5488.59	1.55	0	644	5550	5500	5470	5420	5390	5485	5405	32	1630	500	3920	10	1	6496600	360	12.23	0.52	12	0.22	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.43	N	237750	500	32 억		100382	N	N	0	N	00	N
11	20240228	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	90	2	1.65	73642180	13423	81.06	5450	5550	5440	7080	3820	5450	5486.27	1.55	0	650	5550	5500	5470	5420	5390	5485	5405	32	1630	500	3920	10	1	6496600	360	12.23	0.52	12	0.21	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.43	N	237750	500	32 억		100382	N	N	0	N	00	N
12	20240228	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	80	2	1.47	69544770	12679	76.57	5450	5550	5440	7080	3820	5450	5485.04	1.55	0	633	5550	5500	5470	5420	5390	5485	5405	32	1630	500	3920	10	1	6496600	359	12.21	0.52	12	0.20	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	5850	-5.47	20240112	5420	2.03	20240213	7800	-29.10	20230630	4950	11.72	20231101	1.43	N	237750	500	32 억		100382	N	N	0	N	00	N
13	20240228	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	90	2	1.65	68517950	12493	75.45	5450	5550	5440	7080	3820	5450	5484.51	1.55	0	633	5550	5500	5470	5420	5390	5485	5405	32	1630	500	3920	10	1	6496600	360	12.23	0.52	12	0.19	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.43	N	237750	500	32 억		100382	N	N	0	N	00	N
14	20240228	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	50	2	0.92	61768070	11269	68.05	5450	5510	5440	7080	3820	5450	5481.24	1.55	0	606	5550	5500	5470	5420	5390	5485	5405	32	1630	500	3920	10	1	6496600	357	12.14	0.52	12	0.17	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.43	N	237750	500	32 억		100382	N	N	0	N	00	N
15	20240228	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	50	2	0.92	48318660	8827	53.31	5450	5510	5440	7080	3820	5450	5473.96	1.55	0	656	5550	5500	5470	5420	5390	5485	5405	32	1630	500	3920	10	1	6496600	357	12.14	0.52	12	0.14	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.43	N	237750	500	32 억		100382	N	N	0	N	00	N
16	20240228	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	40	2	0.73	30952050	5668	34.23	5450	5490	5440	7080	3820	5450	5460.84	1.55	0	656	5550	5500	5470	5420	5390	5485	5405	32	1630	500	3920	10	1	6496600	357	12.12	0.52	12	0.09	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.43	N	237750	500	32 억		100382	N	N	0	N	00	N
17	20240228	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	0	3	0.00	4550230	835	5.04	5450	5450	5440	7080	3820	5450	5449.38	1.55	0	-101	5550	5500	5470	5420	5390	5485	5405	32	1630	500	3920	10	1	6496600	354	12.03	0.52	12	0.01	453.00	10577.00	7800	20230630	-30.13	4950	20231101	10.10	5850	-6.84	20240112	5420	0.55	20240213	7800	-30.13	20230630	4950	10.10	20231101	1.43	N	237750	500	32 억		100382	N	N	0	N	00	N
18	20240227	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-90	5	-1.62	90379210	16547	150.77	5480	5520	5440	7200	3880	5540	5461.97	1.61	0	-4438	5666	5602	5526	5462	5386	5635	5495	32	1660	500	3980	10	1	6496600	354	12.03	0.52	12	0.25	453.00	10577.00	7800	20230630	-30.13	4950	20231101	10.10	5850	-6.84	20240112	5420	0.55	20240213	7800	-30.13	20230630	4950	10.10	20231101	1.44	N	237750	500	32 억		104667	N	N	0	N	00	N
19	20240227	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-60	5	-1.08	76816480	14056	128.07	5480	5520	5450	7200	3880	5540	5465.03	1.61	0	-4431	5666	5602	5526	5462	5386	5635	5495	32	1660	500	3980	10	1	6496600	356	12.10	0.52	12	0.22	453.00	10577.00	7800	20230630	-29.74	4950	20231101	10.71	5850	-6.32	20240112	5420	1.11	20240213	7800	-29.74	20230630	4950	10.71	20231101	1.44	N	237750	500	32 억		104667	N	N	0	N	00	N
20	20240227	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-70	5	-1.26	65196860	11926	108.67	5480	5520	5450	7200	3880	5540	5466.78	1.61	0	-3796	5666	5602	5526	5462	5386	5635	5495	32	1660	500	3980	10	1	6496600	355	12.08	0.52	12	0.18	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.44	N	237750	500	32 억		104667	N	N	0	N	00	N
21	20240227	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-20	5	-0.36	56318250	10303	93.88	5480	5520	5450	7200	3880	5540	5466.20	1.61	0	-2266	5666	5602	5526	5462	5386	5635	5495	32	1660	500	3980	10	1	6496600	359	12.19	0.52	12	0.16	453.00	10577.00	7800	20230630	-29.23	4950	20231101	11.52	5850	-5.64	20240112	5420	1.85	20240213	7800	-29.23	20230630	4950	11.52	20231101	1.44	N	237750	500	32 억		104667	N	N	0	N	00	N
22	20240227	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-80	5	-1.44	49187850	8998	81.99	5480	5500	5450	7200	3880	5540	5466.53	1.61	0	-2004	5666	5602	5526	5462	5386	5635	5495	32	1660	500	3980	10	1	6496600	355	12.05	0.52	12	0.14	453.00	10577.00	7800	20230630	-30.00	4950	20231101	10.30	5850	-6.67	20240112	5420	0.74	20240213	7800	-30.00	20230630	4950	10.30	20231101	1.44	N	237750	500	32 억		104667	N	N	0	N	00	N
23	20240227	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	39098290	7150	65.15	5480	5500	5450	7200	3880	5540	5468.29	1.61	0	-1668	5666	5602	5526	5462	5386	5635	5495	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.11	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.44	N	237750	500	32 억		104667	N	N	0	N	00	N
24	20240227	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-40	5	-0.72	20126870	3681	33.54	5480	5500	5450	7200	3880	5540	5467.77	1.61	0	-1454	5666	5602	5526	5462	5386	5635	5495	32	1660	500	3980	10	1	6496600	357	12.14	0.52	12	0.06	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.44	N	237750	500	32 억		104667	N	N	0	N	00	N
25	20240227	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-70	5	-1.26	4604830	841	7.66	5480	5490	5470	7200	3880	5540	5475.42	1.61	0	-512	5666	5602	5526	5462	5386	5635	5495	32	1660	500	3980	10	1	6496600	355	12.08	0.52	12	0.01	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.44	N	237750	500	32 억		104667	N	N	0	N	00	N
26	20240226	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	60	2	1.09	60237700	10955	113.01	5460	5590	5450	7120	3840	5480	5498.70	1.62	0	-1195	5566	5522	5496	5452	5426	5510	5440	32	1640	500	3940	10	1	6496600	360	12.23	0.52	12	0.17	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.45	N	237750	500	32 억		105564	N	N	0	N	00	N
27	20240226	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	0	3	0.00	57950510	10539	108.72	5460	5590	5450	7120	3840	5480	5498.73	1.62	0	-1190	5566	5522	5496	5452	5426	5510	5440	32	1640	500	3940	10	1	6496600	356	12.10	0.52	12	0.16	453.00	10577.00	7800	20230630	-29.74	4950	20231101	10.71	5850	-6.32	20240112	5420	1.11	20240213	7800	-29.74	20230630	4950	10.71	20231101	1.45	N	237750	500	32 억		105564	N	N	0	N	00	N
28	20240226	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	20	2	0.36	54605780	9929	102.42	5460	5590	5450	7120	3840	5480	5499.68	1.62	0	-1189	5566	5522	5496	5452	5426	5510	5440	32	1640	500	3940	10	1	6496600	357	12.14	0.52	12	0.15	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.45	N	237750	500	32 억		105564	N	N	0	N	00	N
29	20240226	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	20	2	0.36	48990660	8908	91.89	5460	5590	5450	7120	3840	5480	5499.69	1.62	0	-1189	5566	5522	5496	5452	5426	5510	5440	32	1640	500	3940	10	1	6496600	357	12.14	0.52	12	0.14	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.45	N	237750	500	32 억		105564	N	N	0	N	00	N
30	20240226	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	60	2	1.09	46512600	8457	87.24	5460	5590	5450	7120	3840	5480	5499.96	1.62	0	-1189	5566	5522	5496	5452	5426	5510	5440	32	1640	500	3940	10	1	6496600	360	12.23	0.52	12	0.13	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.45	N	237750	500	32 억		105564	N	N	0	N	00	N
31	20240226	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	20	2	0.36	42340320	7700	79.43	5460	5590	5450	7120	3840	5480	5498.82	1.62	0	-1138	5566	5522	5496	5452	5426	5510	5440	32	1640	500	3940	10	1	6496600	357	12.14	0.52	12	0.12	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.45	N	237750	500	32 억		105564	N	N	0	N	00	N
32	20240226	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	40	2	0.73	37077730	6742	69.55	5460	5590	5450	7120	3840	5480	5499.60	1.62	0	-1137	5566	5522	5496	5452	5426	5510	5440	32	1640	500	3940	10	1	6496600	359	12.19	0.52	12	0.10	453.00	10577.00	7800	20230630	-29.23	4950	20231101	11.52	5850	-5.64	20240112	5420	1.85	20240213	7800	-29.23	20230630	4950	11.52	20231101	1.45	N	237750	500	32 억		105564	N	N	0	N	00	N
33	20240226	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-20	5	-0.36	15206670	2778	28.66	5460	5490	5450	7120	3840	5480	5473.90	1.62	0	-972	5566	5522	5496	5452	5426	5510	5440	32	1640	500	3940	10	1	6496600	355	12.05	0.52	12	0.04	453.00	10577.00	7800	20230630	-30.00	4950	20231101	10.30	5850	-6.67	20240112	5420	0.74	20240213	7800	-30.00	20230630	4950	10.30	20231101	1.45	N	237750	500	32 억		105564	N	N	0	N	00	N
34	20240223	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-60	5	-1.08	53050900	9662	59.06	5540	5540	5470	7200	3880	5540	5492.40	1.64	0	-518	5600	5570	5520	5490	5440	5585	5505	32	1660	500	3980	10	1	6496600	356	12.10	0.52	12	0.15	453.00	10577.00	7800	20230630	-29.74	4950	20231101	10.71	5850	-6.32	20240112	5420	1.11	20240213	7800	-29.74	20230630	4950	10.71	20231101	1.44	N	237750	500	32 억		106322	N	N	0	N	00	N
35	20240223	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	44567830	8114	49.60	5540	5540	5470	7200	3880	5540	5492.71	1.64	0	-518	5600	5570	5520	5490	5440	5585	5505	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.12	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.44	N	237750	500	32 억		106322	N	N	0	N	00	N
36	20240223	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-60	5	-1.08	43689650	7954	48.62	5540	5540	5470	7200	3880	5540	5492.79	1.64	0	-509	5600	5570	5520	5490	5440	5585	5505	32	1660	500	3980	10	1	6496600	356	12.10	0.52	12	0.12	453.00	10577.00	7800	20230630	-29.74	4950	20231101	10.71	5850	-6.32	20240112	5420	1.11	20240213	7800	-29.74	20230630	4950	10.71	20231101	1.44	N	237750	500	32 억		106322	N	N	0	N	00	N
37	20240223	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	38833880	7069	43.21	5540	5540	5470	7200	3880	5540	5493.55	1.64	0	-270	5600	5570	5520	5490	5440	5585	5505	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.11	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.44	N	237750	500	32 억		106322	N	N	0	N	00	N
38	20240223	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	36251980	6599	40.34	5540	5540	5470	7200	3880	5540	5493.56	1.64	0	-108	5600	5570	5520	5490	5440	5585	5505	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.10	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.44	N	237750	500	32 억		106322	N	N	0	N	00	N
39	20240223	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-40	5	-0.72	32518670	5919	36.18	5540	5540	5470	7200	3880	5540	5493.95	1.64	0	-108	5600	5570	5520	5490	5440	5585	5505	32	1660	500	3980	10	1	6496600	357	12.14	0.52	12	0.09	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.44	N	237750	500	32 억		106322	N	N	0	N	00	N
40	20240223	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-40	5	-0.72	28781860	5239	32.03	5540	5540	5470	7200	3880	5540	5493.77	1.64	0	-108	5600	5570	5520	5490	5440	5585	5505	32	1660	500	3980	10	1	6496600	357	12.14	0.52	12	0.08	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.44	N	237750	500	32 억		106322	N	N	0	N	00	N
41	20240223	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-30	5	-0.54	4902810	885	5.41	5540	5540	5510	7200	3880	5540	5539.90	1.64	0	108	5600	5570	5520	5490	5440	5585	5505	32	1660	500	3980	10	1	6496600	358	12.16	0.52	12	0.01	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	5850	-5.81	20240112	5420	1.66	20240213	7800	-29.36	20230630	4950	11.31	20231101	1.44	N	237750	500	32 억		106322	N	N	0	N	00	N
42	20240222	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	30	2	0.54	89703330	16359	136.05	5510	5550	5470	7160	3860	5510	5483.42	1.66	0	-1582	5543	5526	5493	5476	5443	5535	5485	32	1650	500	3960	10	1	6496600	360	12.23	0.52	12	0.25	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.45	N	237750	500	32 억		108104	N	N	0	N	00	N
43	20240222	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-20	5	-0.36	84090020	15336	127.54	5510	5550	5470	7160	3860	5510	5483.18	1.66	0	-1581	5543	5526	5493	5476	5443	5535	5485	32	1650	500	3960	10	1	6496600	357	12.12	0.52	12	0.24	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.45	N	237750	500	32 억		108104	N	N	0	N	00	N
44	20240222	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-20	5	-0.36	76609540	13973	116.21	5510	5550	5470	7160	3860	5510	5482.68	1.66	0	-1122	5543	5526	5493	5476	5443	5535	5485	32	1650	500	3960	10	1	6496600	357	12.12	0.52	12	0.22	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.45	N	237750	500	32 억		108104	N	N	0	N	00	N
45	20240222	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-10	5	-0.18	68939930	12576	104.59	5510	5510	5470	7160	3860	5510	5481.86	1.66	0	-1122	5543	5526	5493	5476	5443	5535	5485	32	1650	500	3960	10	1	6496600	357	12.14	0.52	12	0.19	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.45	N	237750	500	32 억		108104	N	N	0	N	00	N
46	20240222	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-20	5	-0.36	54853530	10007	83.23	5510	5510	5470	7160	3860	5510	5481.52	1.66	0	-1122	5543	5526	5493	5476	5443	5535	5485	32	1650	500	3960	10	1	6496600	357	12.12	0.52	12	0.15	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.45	N	237750	500	32 억		108104	N	N	0	N	00	N
47	20240222	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-20	5	-0.36	43270550	7894	65.65	5510	5510	5470	7160	3860	5510	5481.45	1.66	0	-1121	5543	5526	5493	5476	5443	5535	5485	32	1650	500	3960	10	1	6496600	357	12.12	0.52	12	0.12	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.45	N	237750	500	32 억		108104	N	N	0	N	00	N
48	20240222	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-40	5	-0.73	24158890	4401	36.60	5510	5510	5470	7160	3860	5510	5489.41	1.66	0	-1169	5543	5526	5493	5476	5443	5535	5485	32	1650	500	3960	10	1	6496600	355	12.08	0.52	12	0.07	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.45	N	237750	500	32 억		108104	N	N	0	N	00	N
49	20240222	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	0	3	0.00	10551630	1915	15.93	5510	5510	5500	7160	3860	5510	5509.99	1.66	0	-1209	5543	5526	5493	5476	5443	5535	5485	32	1650	500	3960	10	1	6496600	358	12.16	0.52	12	0.03	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	5850	-5.81	20240112	5420	1.66	20240213	7800	-29.36	20230630	4950	11.31	20231101	1.45	N	237750	500	32 억		108104	N	N	0	N	00	N
50	20240221	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	40	2	0.73	65831070	12022	147.96	5470	5510	5460	7110	3830	5470	5475.89	1.67	0	-1459	5556	5512	5486	5442	5416	5500	5430	32	1640	500	3930	10	1	6496600	358	12.16	0.52	12	0.19	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	5850	-5.81	20240112	5420	1.66	20240213	7800	-29.36	20230630	4950	11.31	20231101	1.44	N	237750	500	32 억		108603	N	N	0	N	00	N
51	20240221	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	20	2	0.37	61434730	11222	138.12	5470	5510	5460	7110	3830	5470	5474.49	1.67	0	-1272	5556	5512	5486	5442	5416	5500	5430	32	1640	500	3930	10	1	6496600	357	12.12	0.52	12	0.17	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.44	N	237750	500	32 억		108603	N	N	0	N	00	N
52	20240221	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	0	3	0.00	51426430	9395	115.63	5470	5510	5460	7110	3830	5470	5473.81	1.67	0	-1068	5556	5512	5486	5442	5416	5500	5430	32	1640	500	3930	10	1	6496600	355	12.08	0.52	12	0.14	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.44	N	237750	500	32 억		108603	N	N	0	N	00	N
53	20240221	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	10	2	0.18	47371010	8654	106.51	5470	5510	5460	7110	3830	5470	5473.89	1.67	0	-1066	5556	5512	5486	5442	5416	5500	5430	32	1640	500	3930	10	1	6496600	356	12.10	0.52	12	0.13	453.00	10577.00	7800	20230630	-29.74	4950	20231101	10.71	5850	-6.32	20240112	5420	1.11	20240213	7800	-29.74	20230630	4950	10.71	20231101	1.44	N	237750	500	32 억		108603	N	N	0	N	00	N
54	20240221	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	0	3	0.00	43196680	7891	97.12	5470	5510	5460	7110	3830	5470	5474.18	1.67	0	-1058	5556	5512	5486	5442	5416	5500	5430	32	1640	500	3930	10	1	6496600	355	12.08	0.52	12	0.12	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.44	N	237750	500	32 억		108603	N	N	0	N	00	N
55	20240221	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	0	3	0.00	31315010	5719	70.39	5470	5510	5460	7110	3830	5470	5475.62	1.67	0	-153	5556	5512	5486	5442	5416	5500	5430	32	1640	500	3930	10	1	6496600	355	12.08	0.52	12	0.09	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.44	N	237750	500	32 억		108603	N	N	0	N	00	N
56	20240221	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	30	2	0.55	20330180	3716	45.74	5470	5500	5460	7110	3830	5470	5470.99	1.67	0	-22	5556	5512	5486	5442	5416	5500	5430	32	1640	500	3930	10	1	6496600	357	12.14	0.52	12	0.06	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.44	N	237750	500	32 억		108603	N	N	0	N	00	N
57	20240221	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	30	2	0.55	5973150	1091	13.43	5470	5500	5460	7110	3830	5470	5474.98	1.67	0	-219	5556	5512	5486	5442	5416	5500	5430	32	1640	500	3930	10	1	6496600	357	12.14	0.52	12	0.02	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.44	N	237750	500	32 억		108603	N	N	0	N	00	N
58	20240220	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-30	5	-0.55	44284060	8071	29.03	5500	5530	5460	7150	3850	5500	5486.82	1.67	0	-167	5613	5556	5503	5446	5393	5530	5420	32	1650	500	3960	10	1	6496600	355	12.08	0.52	12	0.12	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.44	N	237750	500	32 억		108742	N	N	0	N	00	N
59	20240220	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	40371460	7356	26.46	5500	5530	5460	7150	3850	5500	5488.24	1.67	0	-258	5613	5556	5503	5446	5393	5530	5420	32	1650	500	3960	10	1	6496600	357	12.12	0.52	12	0.11	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.44	N	237750	500	32 억		108742	N	N	0	N	00	N
60	20240220	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-40	5	-0.73	34069170	6209	22.33	5500	5530	5460	7150	3850	5500	5487.06	1.67	0	69	5613	5556	5503	5446	5393	5530	5420	32	1650	500	3960	10	1	6496600	355	12.05	0.52	12	0.10	453.00	10577.00	7800	20230630	-30.00	4950	20231101	10.30	5850	-6.67	20240112	5420	0.74	20240213	7800	-30.00	20230630	4950	10.30	20231101	1.44	N	237750	500	32 억		108742	N	N	0	N	00	N
61	20240220	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-30	5	-0.55	24287530	4423	15.91	5500	5530	5460	7150	3850	5500	5491.19	1.67	0	75	5613	5556	5503	5446	5393	5530	5420	32	1650	500	3960	10	1	6496600	355	12.08	0.52	12	0.07	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.44	N	237750	500	32 억		108742	N	N	0	N	00	N
62	20240220	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	10	2	0.18	21787590	3967	14.27	5500	5530	5460	7150	3850	5500	5492.21	1.67	0	73	5613	5556	5503	5446	5393	5530	5420	32	1650	500	3960	10	1	6496600	358	12.16	0.52	12	0.06	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	5850	-5.81	20240112	5420	1.66	20240213	7800	-29.36	20230630	4950	11.31	20231101	1.44	N	237750	500	32 억		108742	N	N	0	N	00	N
63	20240220	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	13375690	2431	8.74	5500	5530	5490	7150	3850	5500	5502.13	1.67	0	104	5613	5556	5503	5446	5393	5530	5420	32	1650	500	3960	10	1	6496600	357	12.12	0.52	12	0.04	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.44	N	237750	500	32 억		108742	N	N	0	N	00	N
64	20240220	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	10180510	1849	6.65	5500	5530	5490	7150	3850	5500	5505.95	1.67	0	116	5613	5556	5503	5446	5393	5530	5420	32	1650	500	3960	10	1	6496600	357	12.14	0.52	12	0.03	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.44	N	237750	500	32 억		108742	N	N	0	N	00	N
65	20240220	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	2651030	482	1.73	5500	5530	5500	7150	3850	5500	5500.06	1.67	0	0	5613	5556	5503	5446	5393	5530	5420	32	1650	500	3960	10	1	6496600	357	12.14	0.52	12	0.01	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.44	N	237750	500	32 억		108742	N	N	0	N	00	N
66	20240219	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	10	2	0.18	151465620	27601	178.32	5530	5560	5450	7130	3850	5490	5487.69	1.66	0	862	5590	5540	5490	5440	5390	5515	5415	32	1640	500	3950	10	1	6496600	357	12.14	0.52	12	0.42	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.43	N	237750	500	32 억		107668	N	N	0	N	00	N
67	20240219	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	0	3	0.00	149656150	27272	176.20	5530	5560	5450	7130	3850	5490	5487.54	1.66	0	862	5590	5540	5490	5440	5390	5515	5415	32	1640	500	3950	10	1	6496600	357	12.12	0.52	12	0.42	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.43	N	237750	500	32 억		107668	N	N	0	N	00	N
68	20240219	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-20	5	-0.36	138011610	25145	162.46	5530	5560	5450	7130	3850	5490	5488.63	1.66	0	756	5590	5540	5490	5440	5390	5515	5415	32	1640	500	3950	10	1	6496600	355	12.08	0.52	12	0.39	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	5850	-6.50	20240112	5420	0.92	20240213	7800	-29.87	20230630	4950	10.51	20231101	1.43	N	237750	500	32 억		107668	N	N	0	N	00	N
69	20240219	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	0	3	0.00	61070970	11076	71.56	5530	5560	5480	7130	3850	5490	5513.83	1.66	0	914	5590	5540	5490	5440	5390	5515	5415	32	1640	500	3950	10	1	6496600	357	12.12	0.52	12	0.17	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.43	N	237750	500	32 억		107668	N	N	0	N	00	N
70	20240219	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	20	2	0.36	56107060	10173	65.73	5530	5560	5480	7130	3850	5490	5515.32	1.66	0	846	5590	5540	5490	5440	5390	5515	5415	32	1640	500	3950	10	1	6496600	358	12.16	0.52	12	0.16	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	5850	-5.81	20240112	5420	1.66	20240213	7800	-29.36	20230630	4950	11.31	20231101	1.43	N	237750	500	32 억		107668	N	N	0	N	00	N
71	20240219	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	40	2	0.73	26950380	4876	31.50	5530	5560	5510	7130	3850	5490	5527.23	1.66	0	144	5590	5540	5490	5440	5390	5515	5415	32	1640	500	3950	10	1	6496600	359	12.21	0.52	12	0.08	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	5850	-5.47	20240112	5420	2.03	20240213	7800	-29.10	20230630	4950	11.72	20231101	1.43	N	237750	500	32 억		107668	N	N	0	N	00	N
72	20240219	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	50	2	0.91	13390140	2420	15.64	5530	5560	5520	7130	3850	5490	5533.31	1.66	0	81	5590	5540	5490	5440	5390	5515	5415	32	1640	500	3950	10	1	6496600	360	12.23	0.52	12	0.04	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.43	N	237750	500	32 억		107668	N	N	0	N	00	N
73	20240219	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	60	2	1.09	8316920	1503	9.71	5530	5550	5530	7130	3850	5490	5533.87	1.66	0	279	5590	5540	5490	5440	5390	5515	5415	32	1640	500	3950	10	1	6496600	361	12.25	0.52	12	0.02	453.00	10577.00	7800	20230630	-28.85	4950	20231101	12.12	5850	-5.13	20240112	5420	2.40	20240213	7800	-28.85	20230630	4950	12.12	20231101	1.43	N	237750	500	32 억		107668	N	N	0	N	00	N
74	20240216	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	84818950	15478	122.33	5510	5540	5440	7200	3880	5540	5479.80	1.68	0	-1397	5613	5576	5533	5496	5453	5580	5500	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.24	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.43	N	237750	500	32 억		109062	N	N	0	N	00	N
75	20240216	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	77204020	14091	111.36	5510	5540	5440	7200	3880	5540	5478.77	1.68	0	-1401	5613	5576	5533	5496	5453	5580	5500	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.22	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.43	N	237750	500	32 억		109062	N	N	0	N	00	N
76	20240216	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-40	5	-0.72	72891240	13305	105.15	5510	5540	5440	7200	3880	5540	5478.28	1.68	0	-1681	5613	5576	5533	5496	5453	5580	5500	32	1660	500	3980	10	1	6496600	357	12.14	0.52	12	0.20	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.43	N	237750	500	32 억		109062	N	N	0	N	00	N
77	20240216	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-60	5	-1.08	65881240	12024	95.03	5510	5540	5440	7200	3880	5540	5478.92	1.68	0	-2053	5613	5576	5533	5496	5453	5580	5500	32	1660	500	3980	10	1	6496600	356	12.10	0.52	12	0.19	453.00	10577.00	7800	20230630	-29.74	4950	20231101	10.71	5850	-6.32	20240112	5420	1.11	20240213	7800	-29.74	20230630	4950	10.71	20231101	1.43	N	237750	500	32 억		109062	N	N	0	N	00	N
78	20240216	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	55841330	10195	80.57	5510	5540	5440	7200	3880	5540	5477.05	1.68	0	-2077	5613	5576	5533	5496	5453	5580	5500	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.16	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.43	N	237750	500	32 억		109062	N	N	0	N	00	N
79	20240216	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	52449370	9577	75.69	5510	5540	5440	7200	3880	5540	5476.30	1.68	0	-2076	5613	5576	5533	5496	5453	5580	5500	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.15	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.43	N	237750	500	32 억		109062	N	N	0	N	00	N
80	20240216	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	49895190	9111	72.01	5510	5540	5440	7200	3880	5540	5476.06	1.68	0	-2075	5613	5576	5533	5496	5453	5580	5500	32	1660	500	3980	10	1	6496600	357	12.12	0.52	12	0.14	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.43	N	237750	500	32 억		109062	N	N	0	N	00	N
81	20240216	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-30	5	-0.54	13385410	2429	19.20	5510	5540	5510	7200	3880	5540	5510.13	1.68	0	272	5613	5576	5533	5496	5453	5580	5500	32	1660	500	3980	10	1	6496600	358	12.16	0.52	12	0.04	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	5850	-5.81	20240112	5420	1.66	20240213	7800	-29.36	20230630	4950	11.31	20231101	1.43	N	237750	500	32 억		109062	N	N	0	N	00	N
82	20240215	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	0	3	0.00	69300650	12557	125.41	5540	5570	5490	7200	3880	5540	5518.88	1.69	0	-605	5653	5596	5543	5486	5433	5595	5485	32	1660	500	3980	10	1	6496600	360	12.23	0.52	12	0.19	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.39	N	237750	500	32 억		109579	N	N	0	N	00	N
83	20240215	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-10	5	-0.18	64385310	11667	116.52	5540	5570	5490	7200	3880	5540	5518.58	1.69	0	-722	5653	5596	5543	5486	5433	5595	5485	32	1660	500	3980	10	1	6496600	359	12.21	0.52	12	0.18	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	5850	-5.47	20240112	5420	2.03	20240213	7800	-29.10	20230630	4950	11.72	20231101	1.39	N	237750	500	32 억		109579	N	N	0	N	00	N
84	20240215	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	10	2	0.18	62602260	11344	113.29	5540	5570	5490	7200	3880	5540	5518.53	1.69	0	-819	5653	5596	5543	5486	5433	5595	5485	32	1660	500	3980	10	1	6496600	361	12.25	0.52	12	0.17	453.00	10577.00	7800	20230630	-28.85	4950	20231101	12.12	5850	-5.13	20240112	5420	2.40	20240213	7800	-28.85	20230630	4950	12.12	20231101	1.39	N	237750	500	32 억		109579	N	N	0	N	00	N
85	20240215	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-10	5	-0.18	53915590	9773	97.60	5540	5570	5490	7200	3880	5540	5516.79	1.69	0	-807	5653	5596	5543	5486	5433	5595	5485	32	1660	500	3980	10	1	6496600	359	12.21	0.52	12	0.15	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	5850	-5.47	20240112	5420	2.03	20240213	7800	-29.10	20230630	4950	11.72	20231101	1.39	N	237750	500	32 억		109579	N	N	0	N	00	N
86	20240215	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-30	5	-0.54	49836460	9032	90.20	5540	5570	5490	7200	3880	5540	5517.77	1.69	0	-742	5653	5596	5543	5486	5433	5595	5485	32	1660	500	3980	10	1	6496600	358	12.16	0.52	12	0.14	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	5850	-5.81	20240112	5420	1.66	20240213	7800	-29.36	20230630	4950	11.31	20231101	1.39	N	237750	500	32 억		109579	N	N	0	N	00	N
87	20240215	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	0	3	0.00	43410380	7865	78.55	5540	5570	5490	7200	3880	5540	5519.44	1.69	0	-840	5653	5596	5543	5486	5433	5595	5485	32	1660	500	3980	10	1	6496600	360	12.23	0.52	12	0.12	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.39	N	237750	500	32 억		109579	N	N	0	N	00	N
88	20240215	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-40	5	-0.72	28875000	5227	52.20	5540	5570	5490	7200	3880	5540	5524.20	1.69	0	-848	5653	5596	5543	5486	5433	5595	5485	32	1660	500	3980	10	1	6496600	357	12.14	0.52	12	0.08	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.39	N	237750	500	32 억		109579	N	N	0	N	00	N
89	20240215	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	30	2	0.54	2123500	382	3.82	5540	5570	5540	7200	3880	5540	5558.90	1.69	0	44	5653	5596	5543	5486	5433	5595	5485	32	1660	500	3980	10	1	6496600	362	12.30	0.53	12	0.01	453.00	10577.00	7800	20230630	-28.59	4950	20231101	12.53	5850	-4.79	20240112	5420	2.77	20240213	7800	-28.59	20230630	4950	12.53	20231101	1.39	N	237750	500	32 억		109579	N	N	0	N	00	N
90	20240214	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-10	5	-0.18	55317270	10013	48.60	5540	5600	5490	7210	3890	5550	5524.54	1.66	0	1656	5663	5606	5513	5456	5363	5635	5485	32	1660	500	3990	10	1	6496600	360	12.23	0.52	12	0.15	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.38	N	237750	500	32 억		107701	N	N	0	N	00	N
91	20240214	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-20	5	-0.36	45433980	8226	39.93	5540	5600	5490	7210	3890	5550	5523.21	1.66	0	1497	5663	5606	5513	5456	5363	5635	5485	32	1660	500	3990	10	1	6496600	359	12.21	0.52	12	0.13	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	5850	-5.47	20240112	5420	2.03	20240213	7800	-29.10	20230630	4950	11.72	20231101	1.38	N	237750	500	32 억		107701	N	N	0	N	00	N
92	20240214	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-20	5	-0.36	40701010	7370	35.77	5540	5600	5490	7210	3890	5550	5522.52	1.66	0	1410	5663	5606	5513	5456	5363	5635	5485	32	1660	500	3990	10	1	6496600	359	12.21	0.52	12	0.11	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	5850	-5.47	20240112	5420	2.03	20240213	7800	-29.10	20230630	4950	11.72	20231101	1.38	N	237750	500	32 억		107701	N	N	0	N	00	N
93	20240214	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-30	5	-0.54	38350360	6944	33.71	5540	5600	5490	7210	3890	5550	5522.80	1.66	0	1405	5663	5606	5513	5456	5363	5635	5485	32	1660	500	3990	10	1	6496600	359	12.19	0.52	12	0.11	453.00	10577.00	7800	20230630	-29.23	4950	20231101	11.52	5850	-5.64	20240112	5420	1.85	20240213	7800	-29.23	20230630	4950	11.52	20231101	1.38	N	237750	500	32 억		107701	N	N	0	N	00	N
94	20240214	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-20	5	-0.36	33836260	6126	29.74	5540	5600	5490	7210	3890	5550	5523.38	1.66	0	1202	5663	5606	5513	5456	5363	5635	5485	32	1660	500	3990	10	1	6496600	359	12.21	0.52	12	0.09	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	5850	-5.47	20240112	5420	2.03	20240213	7800	-29.10	20230630	4950	11.72	20231101	1.38	N	237750	500	32 억		107701	N	N	0	N	00	N
95	20240214	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-60	5	-1.08	26489130	4789	23.25	5540	5600	5490	7210	3890	5550	5531.24	1.66	0	890	5663	5606	5513	5456	5363	5635	5485	32	1660	500	3990	10	1	6496600	357	12.12	0.52	12	0.07	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	5850	-6.15	20240112	5420	1.29	20240213	7800	-29.62	20230630	4950	10.91	20231101	1.38	N	237750	500	32 억		107701	N	N	0	N	00	N
96	20240214	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	10	2	0.18	6366530	1147	5.57	5540	5570	5540	7210	3890	5550	5550.59	1.66	0	788	5663	5606	5513	5456	5363	5635	5485	32	1660	500	3990	10	1	6496600	361	12.27	0.53	12	0.02	453.00	10577.00	7800	20230630	-28.72	4950	20231101	12.32	5850	-4.96	20240112	5420	2.58	20240213	7800	-28.72	20230630	4950	12.32	20231101	1.38	N	237750	500	32 억		107701	N	N	0	N	00	N
97	20240213	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	40	2	0.73	113405310	20601	71.46	5510	5570	5420	7160	3860	5510	5504.84	1.56	0	6441	5656	5582	5516	5442	5376	5550	5410	32	1650	500	3960	10	1	6496600	361	12.25	0.52	12	0.32	453.00	10577.00	7800	20230630	-28.85	4950	20231101	12.12	5850	-5.13	20240112	5420	2.40	20240213	7800	-28.85	20230630	4950	12.12	20231101	1.38	N	237750	500	32 억		101061	N	N	0	N	00	N
98	20240213	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	10	2	0.18	109703460	19933	69.14	5510	5570	5420	7160	3860	5510	5503.61	1.56	0	6442	5656	5582	5516	5442	5376	5550	5410	32	1650	500	3960	10	1	6496600	359	12.19	0.52	12	0.31	453.00	10577.00	7800	20230630	-29.23	4950	20231101	11.52	5850	-5.64	20240112	5420	1.85	20240213	7800	-29.23	20230630	4950	11.52	20231101	1.38	N	237750	500	32 억		101061	N	N	0	N	00	N
99	20240213	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	30	2	0.54	106156320	19291	66.92	5510	5570	5420	7160	3860	5510	5502.89	1.56	0	6386	5656	5582	5516	5442	5376	5550	5410	32	1650	500	3960	10	1	6496600	360	12.23	0.52	12	0.30	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	5850	-5.30	20240112	5420	2.21	20240213	7800	-28.97	20230630	4950	11.92	20231101	1.38	N	237750	500	32 억		101061	N	N	0	N	00	N
100	20240213	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	20	2	0.36	104852510	19055	66.10	5510	5570	5420	7160	3860	5510	5502.62	1.56	0	6319	5656	5582	5516	5442	5376	5550	5410	32	1650	500	3960	10	1	6496600	359	12.21	0.52	12	0.29	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	5850	-5.47	20240112	5420	2.03	20240213	7800	-29.10	20230630	4950	11.72	20231101	1.38	N	237750	500	32 억		101061	N	N	0	N	00	N
101	20240213	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	40	2	0.73	102898110	18702	64.87	5510	5570	5420	7160	3860	5510	5501.98	1.56	0	6163	5656	5582	5516	5442	5376	5550	5410	32	1650	500	3960	10	1	6496600	361	12.25	0.52	12	0.29	453.00	10577.00	7800	20230630	-28.85	4950	20231101	12.12	5850	-5.13	20240112	5420	2.40	20240213	7800	-28.85	20230630	4950	12.12	20231101	1.38	N	237750	500	32 억		101061	N	N	0	N	00	N
102	20240213	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-30	5	-0.54	84958430	15443	53.57	5510	5540	5420	7160	3860	5510	5501.42	1.56	0	5749	5656	5582	5516	5442	5376	5550	5410	32	1650	500	3960	10	1	6496600	356	12.10	0.52	12	0.24	453.00	10577.00	7800	20230630	-29.74	4950	20231101	10.71	5850	-6.32	20240112	5420	1.11	20240213	7800	-29.74	20230630	4950	10.71	20231101	1.38	N	237750	500	32 억		101061	N	N	0	N	00	N
103	20240213	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-10	5	-0.18	59519350	10840	37.60	5510	5540	5420	7160	3860	5510	5490.71	1.56	0	5115	5656	5582	5516	5442	5376	5550	5410	32	1650	500	3960	10	1	6496600	357	12.14	0.52	12	0.17	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	5850	-5.98	20240112	5420	1.48	20240213	7800	-29.49	20230630	4950	11.11	20231101	1.38	N	237750	500	32 억		101061	N	N	0	N	00	N