KissMeData/290690/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	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	100	2	4.28	36128855950	14721499	445.81	2310	2530	2305	3035	1635	2335	2454.17	0.57	0	1620328	2428	2381	2338	2291	2248	2360	2270	146	700	100	1440	5	1	146490750	3567	-69.57	6.96	12	10.05	-35.00	350.00	8800	20240105	-72.33	420	20230317	479.76	8800	-72.33	20240105	1391	75.05	20240125	39000	-93.76	20231208	1391	75.05	20240125	0.34	N	290690	100	146 억		838673	N	N	0	N	00	N
3	20240229	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	105	2	4.50	35234393200	14354454	434.69	2310	2530	2305	3035	1635	2335	2454.60	0.57	0	1656271	2428	2381	2338	2291	2248	2360	2270	146	700	100	1440	5	1	146490750	3574	-69.71	6.97	12	9.80	-35.00	350.00	8800	20240105	-72.27	420	20230317	480.95	8800	-72.27	20240105	1391	75.41	20240125	39000	-93.74	20231208	1391	75.41	20240125	0.34	N	290690	100	146 억		838673	N	N	0	N	00	N
4	20240229	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	130	2	5.57	32228633475	13128787	397.58	2310	2530	2305	3035	1635	2335	2454.81	0.57	0	1893813	2428	2381	2338	2291	2248	2360	2270	146	700	100	1440	5	1	146490750	3611	-70.43	7.04	12	8.96	-35.00	350.00	8800	20240105	-71.99	420	20230317	486.90	8800	-71.99	20240105	1391	77.21	20240125	39000	-93.68	20231208	1391	77.21	20240125	0.34	N	290690	100	146 억		838673	N	N	0	N	00	N
5	20240229	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	95	2	4.07	25659615940	10488932	317.63	2310	2515	2305	3035	1635	2335	2446.36	0.57	0	1303016	2428	2381	2338	2291	2248	2360	2270	146	700	100	1440	5	1	146490750	3560	-69.43	6.94	12	7.16	-35.00	350.00	8800	20240105	-72.39	420	20230317	478.57	8800	-72.39	20240105	1391	74.69	20240125	39000	-93.77	20231208	1391	74.69	20240125	0.34	N	290690	100	146 억		838673	N	N	0	N	00	N
6	20240229	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	135	2	5.78	22940703930	9375577	283.92	2310	2515	2305	3035	1635	2335	2446.86	0.57	0	1688990	2428	2381	2338	2291	2248	2360	2270	146	700	100	1440	5	1	146490750	3618	-70.57	7.06	12	6.40	-35.00	350.00	8800	20240105	-71.93	420	20230317	488.10	8800	-71.93	20240105	1391	77.57	20240125	39000	-93.67	20231208	1391	77.57	20240125	0.34	N	290690	100	146 억		838673	N	N	0	N	00	N
7	20240229	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	95	2	4.07	16468958290	6763811	204.83	2310	2515	2305	3035	1635	2335	2434.87	0.57	0	1022853	2428	2381	2338	2291	2248	2360	2270	146	700	100	1440	5	1	146490750	3560	-69.43	6.94	12	4.62	-35.00	350.00	8800	20240105	-72.39	420	20230317	478.57	8800	-72.39	20240105	1391	74.69	20240125	39000	-93.77	20231208	1391	74.69	20240125	0.34	N	290690	100	146 억		838673	N	N	0	N	00	N
8	20240229	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	70	2	3.00	12726420860	5226083	158.26	2310	2515	2305	3035	1635	2335	2435.18	0.57	0	889516	2428	2381	2338	2291	2248	2360	2270	146	700	100	1440	5	1	146490750	3523	-68.71	6.87	12	3.57	-35.00	350.00	8800	20240105	-72.67	420	20230317	472.62	8800	-72.67	20240105	1391	72.90	20240125	39000	-93.83	20231208	1391	72.90	20240125	0.34	N	290690	100	146 억		838673	N	N	0	N	00	N
9	20240229	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	10	2	0.43	576479175	247179	7.49	2310	2380	2305	3035	1635	2335	2332.23	0.57	0	60325	2428	2381	2338	2291	2248	2360	2270	146	700	100	1440	5	1	146490750	3435	-67.00	6.70	12	0.17	-35.00	350.00	8800	20240105	-73.35	420	20230317	458.33	8800	-73.35	20240105	1391	68.58	20240125	39000	-93.99	20231208	1391	68.58	20240125	0.34	N	290690	100	146 억		838673	N	N	0	N	00	N
10	20240228	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-30	5	-1.27	7636968335	3283230	43.12	2375	2385	2295	3070	1660	2365	2326.05	0.72	0	-221345	2561	2462	2366	2267	2171	2512	2317	146	705	100	1460	5	1	146490750	3421	-66.71	6.67	12	2.24	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.32	N	290690	100	146 억		1059674	N	N	0	N	00	N
11	20240228	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-35	5	-1.48	7307147270	3141614	41.26	2375	2385	2295	3070	1660	2365	2325.92	0.72	0	-219851	2561	2462	2366	2267	2171	2512	2317	146	705	100	1460	5	1	146490750	3413	-66.57	6.66	12	2.14	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.32	N	290690	100	146 억		1059674	N	N	0	N	00	N
12	20240228	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-35	5	-1.48	6652166720	2861508	37.58	2375	2385	2295	3070	1660	2365	2324.71	0.72	0	-350727	2561	2462	2366	2267	2171	2512	2317	146	705	100	1460	5	1	146490750	3413	-66.57	6.66	12	1.95	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.32	N	290690	100	146 억		1059674	N	N	0	N	00	N
13	20240228	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-40	5	-1.69	6200872580	2666976	35.03	2375	2385	2295	3070	1660	2365	2325.06	0.72	0	-308732	2561	2462	2366	2267	2171	2512	2317	146	705	100	1460	5	1	146490750	3406	-66.43	6.64	12	1.82	-35.00	350.00	8800	20240105	-73.58	420	20230317	453.57	8800	-73.58	20240105	1391	67.15	20240125	39000	-94.04	20231208	1391	67.15	20240125	0.32	N	290690	100	146 억		1059674	N	N	0	N	00	N
14	20240228	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-40	5	-1.69	5728851665	2463633	32.36	2375	2385	2295	3070	1660	2365	2325.37	0.72	0	-234375	2561	2462	2366	2267	2171	2512	2317	146	705	100	1460	5	1	146490750	3406	-66.43	6.64	12	1.68	-35.00	350.00	8800	20240105	-73.58	420	20230317	453.57	8800	-73.58	20240105	1391	67.15	20240125	39000	-94.04	20231208	1391	67.15	20240125	0.32	N	290690	100	146 억		1059674	N	N	0	N	00	N
15	20240228	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-40	5	-1.69	5168995450	2223070	29.20	2375	2385	2295	3070	1660	2365	2325.16	0.72	0	-190225	2561	2462	2366	2267	2171	2512	2317	146	705	100	1460	5	1	146490750	3406	-66.43	6.64	12	1.52	-35.00	350.00	8800	20240105	-73.58	420	20230317	453.57	8800	-73.58	20240105	1391	67.15	20240125	39000	-94.04	20231208	1391	67.15	20240125	0.32	N	290690	100	146 억		1059674	N	N	0	N	00	N
16	20240228	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-20	5	-0.85	4301160765	1849457	24.29	2375	2385	2295	3070	1660	2365	2325.63	0.72	0	-117988	2561	2462	2366	2267	2171	2512	2317	146	705	100	1460	5	1	146490750	3435	-67.00	6.70	12	1.26	-35.00	350.00	8800	20240105	-73.35	420	20230317	458.33	8800	-73.35	20240105	1391	68.58	20240125	39000	-93.99	20231208	1391	68.58	20240125	0.32	N	290690	100	146 억		1059674	N	N	0	N	00	N
17	20240228	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-30	5	-1.27	1162731100	495163	6.50	2375	2385	2320	3070	1660	2365	2348.18	0.72	0	-174916	2561	2462	2366	2267	2171	2512	2317	146	705	100	1460	5	1	146490750	3421	-66.71	6.67	12	0.34	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.32	N	290690	100	146 억		1059674	N	N	0	N	00	N
18	20240227	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	35	2	1.50	18006236030	7584896	67.97	2330	2465	2270	3025	1635	2330	2373.98	0.54	0	259423	2606	2467	2376	2237	2146	2422	2192	146	695	100	1440	5	1	146490750	3465	-67.57	6.76	12	5.18	-35.00	350.00	8800	20240105	-73.12	420	20230317	463.10	8800	-73.12	20240105	1391	70.02	20240125	39000	-93.94	20231208	1391	70.02	20240125	0.14	N	290690	100	146 억		798086	N	N	0	N	00	N
19	20240227	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	55	2	2.36	17470500835	7359480	65.95	2330	2465	2270	3025	1635	2330	2373.89	0.54	0	297975	2606	2467	2376	2237	2146	2422	2192	146	695	100	1440	5	1	146490750	3494	-68.14	6.81	12	5.02	-35.00	350.00	8800	20240105	-72.90	420	20230317	467.86	8800	-72.90	20240105	1391	71.46	20240125	39000	-93.88	20231208	1391	71.46	20240125	0.14	N	290690	100	146 억		798086	N	N	0	N	00	N
20	20240227	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	70	2	3.00	15467437190	6521107	58.43	2330	2465	2270	3025	1635	2330	2371.91	0.54	0	372664	2606	2467	2376	2237	2146	2422	2192	146	695	100	1440	5	1	146490750	3516	-68.57	6.86	12	4.45	-35.00	350.00	8800	20240105	-72.73	420	20230317	471.43	8800	-72.73	20240105	1391	72.54	20240125	39000	-93.85	20231208	1391	72.54	20240125	0.14	N	290690	100	146 억		798086	N	N	0	N	00	N
21	20240227	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	25	2	1.07	14487736175	6108642	54.74	2330	2465	2270	3025	1635	2330	2371.69	0.54	0	241180	2606	2467	2376	2237	2146	2422	2192	146	695	100	1440	5	1	146490750	3450	-67.29	6.73	12	4.17	-35.00	350.00	8800	20240105	-73.24	420	20230317	460.71	8800	-73.24	20240105	1391	69.30	20240125	39000	-93.96	20231208	1391	69.30	20240125	0.14	N	290690	100	146 억		798086	N	N	0	N	00	N
22	20240227	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	30	2	1.29	13820802225	5824626	52.19	2330	2465	2270	3025	1635	2330	2372.83	0.54	0	274328	2606	2467	2376	2237	2146	2422	2192	146	695	100	1440	5	1	146490750	3457	-67.43	6.74	12	3.98	-35.00	350.00	8800	20240105	-73.18	420	20230317	461.90	8800	-73.18	20240105	1391	69.66	20240125	39000	-93.95	20231208	1391	69.66	20240125	0.14	N	290690	100	146 억		798086	N	N	0	N	00	N
23	20240227	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	50	2	2.15	11667058395	4913111	44.02	2330	2465	2270	3025	1635	2330	2374.69	0.54	0	502802	2606	2467	2376	2237	2146	2422	2192	146	695	100	1440	5	1	146490750	3486	-68.00	6.80	12	3.35	-35.00	350.00	8800	20240105	-72.95	420	20230317	466.67	8800	-72.95	20240105	1391	71.10	20240125	39000	-93.90	20231208	1391	71.10	20240125	0.14	N	290690	100	146 억		798086	N	N	0	N	00	N
24	20240227	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	15	2	0.64	4462448535	1924204	17.24	2330	2385	2270	3025	1635	2330	2319.10	0.54	0	61367	2606	2467	2376	2237	2146	2422	2192	146	695	100	1440	5	1	146490750	3435	-67.00	6.70	12	1.31	-35.00	350.00	8800	20240105	-73.35	420	20230317	458.33	8800	-73.35	20240105	1391	68.58	20240125	39000	-93.99	20231208	1391	68.58	20240125	0.14	N	290690	100	146 억		798086	N	N	0	N	00	N
25	20240227	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-5	5	-0.21	929623065	404268	3.62	2330	2345	2280	3025	1635	2330	2299.40	0.54	0	31157	2606	2467	2376	2237	2146	2422	2192	146	695	100	1440	5	1	146490750	3406	-66.43	6.64	12	0.28	-35.00	350.00	8800	20240105	-73.58	420	20230317	453.57	8800	-73.58	20240105	1391	67.15	20240125	39000	-94.04	20231208	1391	67.15	20240125	0.14	N	290690	100	146 억		798086	N	N	0	N	00	N
26	20240226	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-35	5	-1.48	26723468360	11131221	94.92	2375	2515	2285	3070	1660	2365	2400.85	1.45	0	-1331548	2565	2465	2300	2200	2035	2515	2250	146	705	100	1460	5	1	146490750	3413	-66.57	6.66	12	7.60	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.13	N	290690	100	146 억		2130557	N	N	0	N	00	N
27	20240226	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-30	5	-1.27	26357136035	10973964	93.58	2375	2515	2285	3070	1660	2365	2401.81	1.45	0	-1331350	2565	2465	2300	2200	2035	2515	2250	146	705	100	1460	5	1	146490750	3421	-66.71	6.67	12	7.49	-35.00	350.00	8800	20240105	-73.47	420	20230317	455.95	8800	-73.47	20240105	1391	67.86	20240125	39000	-94.01	20231208	1391	67.86	20240125	0.13	N	290690	100	146 억		2130557	N	N	0	N	00	N
28	20240226	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-35	5	-1.48	25364155840	10549524	89.96	2375	2515	2285	3070	1660	2365	2404.32	1.45	0	-1308672	2565	2465	2300	2200	2035	2515	2250	146	705	100	1460	5	1	146490750	3413	-66.57	6.66	12	7.20	-35.00	350.00	8800	20240105	-73.52	420	20230317	454.76	8800	-73.52	20240105	1391	67.51	20240125	39000	-94.03	20231208	1391	67.51	20240125	0.13	N	290690	100	146 억		2130557	N	N	0	N	00	N
29	20240226	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-55	5	-2.33	24405823760	10134829	86.42	2375	2515	2285	3070	1660	2365	2408.14	1.45	0	-1240614	2565	2465	2300	2200	2035	2515	2250	146	705	100	1460	5	1	146490750	3384	-66.00	6.60	12	6.92	-35.00	350.00	8800	20240105	-73.75	420	20230317	450.00	8800	-73.75	20240105	1391	66.07	20240125	39000	-94.08	20231208	1391	66.07	20240125	0.13	N	290690	100	146 억		2130557	N	N	0	N	00	N
30	20240226	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-50	5	-2.11	23025038050	9536374	81.32	2375	2515	2305	3070	1660	2365	2414.48	1.45	0	-940943	2565	2465	2300	2200	2035	2515	2250	146	705	100	1460	5	1	146490750	3391	-66.14	6.61	12	6.51	-35.00	350.00	8800	20240105	-73.69	420	20230317	451.19	8800	-73.69	20240105	1391	66.43	20240125	39000	-94.06	20231208	1391	66.43	20240125	0.13	N	290690	100	146 억		2130557	N	N	0	N	00	N
31	20240226	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-10	5	-0.42	20832759605	8596669	73.31	2375	2515	2330	3070	1660	2365	2423.40	1.45	0	-681756	2565	2465	2300	2200	2035	2515	2250	146	705	100	1460	5	1	146490750	3450	-67.29	6.73	12	5.87	-35.00	350.00	8800	20240105	-73.24	420	20230317	460.71	8800	-73.24	20240105	1391	69.30	20240125	39000	-93.96	20231208	1391	69.30	20240125	0.13	N	290690	100	146 억		2130557	N	N	0	N	00	N
32	20240226	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	55	2	2.33	16700037620	6851714	58.43	2375	2515	2330	3070	1660	2365	2437.42	1.45	0	-6101	2565	2465	2300	2200	2035	2515	2250	146	705	100	1460	5	1	146490750	3545	-69.14	6.91	12	4.68	-35.00	350.00	8800	20240105	-72.50	420	20230317	476.19	8800	-72.50	20240105	1391	73.98	20240125	39000	-93.79	20231208	1391	73.98	20240125	0.13	N	290690	100	146 억		2130557	N	N	0	N	00	N
33	20240226	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	35	2	1.48	5573680145	2301726	19.63	2375	2490	2330	3070	1660	2365	2421.69	1.45	0	-208167	2565	2465	2300	2200	2035	2515	2250	146	705	100	1460	5	1	146490750	3516	-68.57	6.86	12	1.57	-35.00	350.00	8800	20240105	-72.73	420	20230317	471.43	8800	-72.73	20240105	1391	72.54	20240125	39000	-93.85	20231208	1391	72.54	20240125	0.13	N	290690	100	146 억		2130557	N	N	0	N	00	N
34	20240223	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	125	2	5.58	26356293055	11587342	303.32	2210	2400	2135	2910	1570	2240	2274.06	0.88	0	847626	2353	2296	2228	2171	2103	2325	2200	146	670	100	1380	5	1	146490750	3465	-67.57	6.76	12	7.91	-35.00	350.00	8800	20240105	-73.12	420	20230317	463.10	8800	-73.12	20240105	1391	70.02	20240125	39000	-93.94	20231208	1391	70.02	20240125	0.11	N	290690	100	146 억		1289924	N	N	0	N	00	N
35	20240223	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	130	2	5.80	21209700795	9419377	246.57	2210	2380	2135	2910	1570	2240	2251.71	0.88	0	792080	2353	2296	2228	2171	2103	2325	2200	146	670	100	1380	5	1	146490750	3472	-67.71	6.77	12	6.43	-35.00	350.00	8800	20240105	-73.07	420	20230317	464.29	8800	-73.07	20240105	1391	70.38	20240125	39000	-93.92	20231208	1391	70.38	20240125	0.11	N	290690	100	146 억		1289924	N	N	0	N	00	N
36	20240223	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	35	2	1.56	15883180705	7112343	186.18	2210	2310	2135	2910	1570	2240	2233.18	0.88	0	366490	2353	2296	2228	2171	2103	2325	2200	146	670	100	1380	5	1	146490750	3333	-65.00	6.50	12	4.86	-35.00	350.00	8800	20240105	-74.15	420	20230317	441.67	8800	-74.15	20240105	1391	63.55	20240125	39000	-94.17	20231208	1391	63.55	20240125	0.11	N	290690	100	146 억		1289924	N	N	0	N	00	N
37	20240223	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-10	5	-0.45	13989671190	6277126	164.31	2210	2310	2135	2910	1570	2240	2228.67	0.88	0	187648	2353	2296	2228	2171	2103	2325	2200	146	670	100	1380	5	1	146490750	3267	-63.71	6.37	12	4.28	-35.00	350.00	8800	20240105	-74.66	420	20230317	430.95	8800	-74.66	20240105	1391	60.32	20240125	39000	-94.28	20231208	1391	60.32	20240125	0.11	N	290690	100	146 억		1289924	N	N	0	N	00	N
38	20240223	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	15	2	0.67	13122588755	5889169	154.16	2210	2310	2135	2910	1570	2240	2228.26	0.88	0	273465	2353	2296	2228	2171	2103	2325	2200	146	670	100	1380	5	1	146490750	3303	-64.43	6.44	12	4.02	-35.00	350.00	8800	20240105	-74.38	420	20230317	436.90	8800	-74.38	20240105	1391	62.11	20240125	39000	-94.22	20231208	1391	62.11	20240125	0.11	N	290690	100	146 억		1289924	N	N	0	N	00	N
39	20240223	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-55	5	-2.46	6800552700	3107232	81.34	2210	2265	2135	2910	1570	2240	2188.60	0.88	0	-93041	2353	2296	2228	2171	2103	2325	2200	146	670	100	1380	5	1	146490750	3201	-62.43	6.24	12	2.12	-35.00	350.00	8800	20240105	-75.17	420	20230317	420.24	8800	-75.17	20240105	1391	57.08	20240125	39000	-94.40	20231208	1391	57.08	20240125	0.11	N	290690	100	146 억		1289924	N	N	0	N	00	N
40	20240223	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-85	5	-3.79	3684947310	1675757	43.87	2210	2265	2155	2910	1570	2240	2198.94	0.88	0	-92931	2353	2296	2228	2171	2103	2325	2200	146	670	100	1380	5	1	146490750	3157	-61.57	6.16	12	1.14	-35.00	350.00	8800	20240105	-75.51	420	20230317	413.10	8800	-75.51	20240105	1391	54.92	20240125	39000	-94.47	20231208	1391	54.92	20240125	0.11	N	290690	100	146 억		1289924	N	N	0	N	00	N
41	20240223	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-20	5	-0.89	616838065	276434	7.24	2210	2265	2210	2910	1570	2240	2231.37	0.88	0	43636	2353	2296	2228	2171	2103	2325	2200	146	670	100	1380	5	1	146490750	3252	-63.43	6.34	12	0.19	-35.00	350.00	8800	20240105	-74.77	420	20230317	428.57	8800	-74.77	20240105	1391	59.60	20240125	39000	-94.31	20231208	1391	59.60	20240125	0.11	N	290690	100	146 억		1289924	N	N	0	N	00	N
42	20240222	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	40	2	1.82	8375175880	3768952	75.71	2195	2285	2160	2860	1540	2200	2222.14	0.40	0	705844	2320	2260	2230	2170	2140	2245	2155	146	660	100	1360	5	1	146490750	3281	-64.00	6.40	12	2.57	-35.00	350.00	8800	20240105	-74.55	420	20230317	433.33	8800	-74.55	20240105	1391	61.04	20240125	39000	-94.26	20231208	1391	61.04	20240125	0.11	N	290690	100	146 억		580976	N	N	0	N	00	N
43	20240222	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	60	2	2.73	7974855175	3590593	72.12	2195	2285	2160	2860	1540	2200	2221.04	0.40	0	671063	2320	2260	2230	2170	2140	2245	2155	146	660	100	1360	5	1	146490750	3311	-64.57	6.46	12	2.45	-35.00	350.00	8800	20240105	-74.32	420	20230317	438.10	8800	-74.32	20240105	1391	62.47	20240125	39000	-94.21	20231208	1391	62.47	20240125	0.11	N	290690	100	146 억		580976	N	N	0	N	00	N
44	20240222	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	15	2	0.68	5516351550	2498570	50.19	2195	2265	2160	2860	1540	2200	2207.80	0.40	0	196258	2320	2260	2230	2170	2140	2245	2155	146	660	100	1360	5	1	146490750	3245	-63.29	6.33	12	1.71	-35.00	350.00	8800	20240105	-74.83	420	20230317	427.38	8800	-74.83	20240105	1391	59.24	20240125	39000	-94.32	20231208	1391	59.24	20240125	0.11	N	290690	100	146 억		580976	N	N	0	N	00	N
45	20240222	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	10	2	0.45	4731490285	2143390	43.05	2195	2265	2160	2860	1540	2200	2207.48	0.40	0	183109	2320	2260	2230	2170	2140	2245	2155	146	660	100	1360	5	1	146490750	3237	-63.14	6.31	12	1.46	-35.00	350.00	8800	20240105	-74.89	420	20230317	426.19	8800	-74.89	20240105	1391	58.88	20240125	39000	-94.33	20231208	1391	58.88	20240125	0.11	N	290690	100	146 억		580976	N	N	0	N	00	N
46	20240222	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	30	2	1.36	3927855475	1781417	35.78	2195	2265	2160	2860	1540	2200	2204.91	0.40	0	204275	2320	2260	2230	2170	2140	2245	2155	146	660	100	1360	5	1	146490750	3267	-63.71	6.37	12	1.22	-35.00	350.00	8800	20240105	-74.66	420	20230317	430.95	8800	-74.66	20240105	1391	60.32	20240125	39000	-94.28	20231208	1391	60.32	20240125	0.11	N	290690	100	146 억		580976	N	N	0	N	00	N
47	20240222	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	10	2	0.45	2910477575	1324569	26.61	2195	2230	2160	2860	1540	2200	2197.30	0.40	0	105740	2320	2260	2230	2170	2140	2245	2155	146	660	100	1360	5	1	146490750	3237	-63.14	6.31	12	0.90	-35.00	350.00	8800	20240105	-74.89	420	20230317	426.19	8800	-74.89	20240105	1391	58.88	20240125	39000	-94.33	20231208	1391	58.88	20240125	0.11	N	290690	100	146 억		580976	N	N	0	N	00	N
48	20240222	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-15	5	-0.68	2062207450	939796	18.88	2195	2230	2160	2860	1540	2200	2194.31	0.40	0	10353	2320	2260	2230	2170	2140	2245	2155	146	660	100	1360	5	1	146490750	3201	-62.43	6.24	12	0.64	-35.00	350.00	8800	20240105	-75.17	420	20230317	420.24	8800	-75.17	20240105	1391	57.08	20240125	39000	-94.40	20231208	1391	57.08	20240125	0.11	N	290690	100	146 억		580976	N	N	0	N	00	N
49	20240222	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	0	3	0.00	769480635	352697	7.08	2195	2220	2160	2860	1540	2200	2181.69	0.40	0	-25467	2320	2260	2230	2170	2140	2245	2155	146	660	100	1360	5	1	146490750	3223	-62.86	6.29	12	0.24	-35.00	350.00	8800	20240105	-75.00	420	20230317	423.81	8800	-75.00	20240105	1391	58.16	20240125	39000	-94.36	20231208	1391	58.16	20240125	0.11	N	290690	100	146 억		580976	N	N	0	N	00	N
50	20240221	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-100	5	-4.35	10939662045	4896496	110.89	2290	2290	2200	2990	1610	2300	2234.24	0.66	0	-390113	2400	2350	2270	2220	2140	2375	2245	146	690	100	1420	5	1	146490750	3223	-62.86	6.29	12	3.34	-35.00	350.00	8800	20240105	-75.00	420	20230317	423.81	8800	-75.00	20240105	1391	58.16	20240125	39000	-94.36	20231208	1391	58.16	20240125	0.14	N	290690	100	146 억		972157	N	N	0	N	00	N
51	20240221	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-90	5	-3.91	10312268825	4611729	104.44	2290	2290	2200	2990	1610	2300	2236.09	0.66	0	-362746	2400	2350	2270	2220	2140	2375	2245	146	690	100	1420	5	1	146490750	3237	-63.14	6.31	12	3.15	-35.00	350.00	8800	20240105	-74.89	420	20230317	426.19	8800	-74.89	20240105	1391	58.88	20240125	39000	-94.33	20231208	1391	58.88	20240125	0.14	N	290690	100	146 억		972157	N	N	0	N	00	N
52	20240221	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-55	5	-2.39	7605086850	3391591	76.81	2290	2290	2200	2990	1610	2300	2242.33	0.66	0	-79750	2400	2350	2270	2220	2140	2375	2245	146	690	100	1420	5	1	146490750	3289	-64.14	6.41	12	2.32	-35.00	350.00	8800	20240105	-74.49	420	20230317	434.52	8800	-74.49	20240105	1391	61.39	20240125	39000	-94.24	20231208	1391	61.39	20240125	0.14	N	290690	100	146 억		972157	N	N	0	N	00	N
53	20240221	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-45	5	-1.96	6701191175	2989972	67.71	2290	2290	2200	2990	1610	2300	2241.21	0.66	0	-149493	2400	2350	2270	2220	2140	2375	2245	146	690	100	1420	5	1	146490750	3303	-64.43	6.44	12	2.04	-35.00	350.00	8800	20240105	-74.38	420	20230317	436.90	8800	-74.38	20240105	1391	62.11	20240125	39000	-94.22	20231208	1391	62.11	20240125	0.14	N	290690	100	146 억		972157	N	N	0	N	00	N
54	20240221	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-50	5	-2.17	5768789290	2577999	58.38	2290	2290	2200	2990	1610	2300	2237.69	0.66	0	-243408	2400	2350	2270	2220	2140	2375	2245	146	690	100	1420	5	1	146490750	3296	-64.29	6.43	12	1.76	-35.00	350.00	8800	20240105	-74.43	420	20230317	435.71	8800	-74.43	20240105	1391	61.75	20240125	39000	-94.23	20231208	1391	61.75	20240125	0.14	N	290690	100	146 억		972157	N	N	0	N	00	N
55	20240221	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-45	5	-1.96	5157246530	2306159	52.23	2290	2290	2200	2990	1610	2300	2236.28	0.66	0	-296154	2400	2350	2270	2220	2140	2375	2245	146	690	100	1420	5	1	146490750	3303	-64.43	6.44	12	1.57	-35.00	350.00	8800	20240105	-74.38	420	20230317	436.90	8800	-74.38	20240105	1391	62.11	20240125	39000	-94.22	20231208	1391	62.11	20240125	0.14	N	290690	100	146 억		972157	N	N	0	N	00	N
56	20240221	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-80	5	-3.48	3891482945	1743660	39.49	2290	2290	2200	2990	1610	2300	2231.77	0.66	0	-419377	2400	2350	2270	2220	2140	2375	2245	146	690	100	1420	5	1	146490750	3252	-63.43	6.34	12	1.19	-35.00	350.00	8800	20240105	-74.77	420	20230317	428.57	8800	-74.77	20240105	1391	59.60	20240125	39000	-94.31	20231208	1391	59.60	20240125	0.14	N	290690	100	146 억		972157	N	N	0	N	00	N
57	20240221	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-75	5	-3.26	1023978015	453289	10.27	2290	2290	2225	2990	1610	2300	2258.94	0.66	0	-142570	2400	2350	2270	2220	2140	2375	2245	146	690	100	1420	5	1	146490750	3259	-63.57	6.36	12	0.31	-35.00	350.00	8800	20240105	-74.72	420	20230317	429.76	8800	-74.72	20240105	1391	59.96	20240125	39000	-94.29	20231208	1391	59.96	20240125	0.14	N	290690	100	146 억		972157	N	N	0	N	00	N
58	20240220	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	35	2	1.55	9846082415	4358877	47.33	2235	2320	2190	2940	1590	2265	2258.70	0.52	0	194874	2488	2376	2253	2141	2018	2432	2197	146	675	100	1400	5	1	146490750	3369	-65.71	6.57	12	2.98	-35.00	350.00	8800	20240105	-73.86	420	20230317	447.62	8800	-73.86	20240105	1391	65.35	20240125	39000	-94.10	20231208	1391	65.35	20240125	0.08	N	290690	100	146 억		761374	N	N	0	N	00	N
59	20240220	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	10	2	0.44	9332230805	4134488	44.89	2235	2320	2190	2940	1590	2265	2257.16	0.52	0	157696	2488	2376	2253	2141	2018	2432	2197	146	675	100	1400	5	1	146490750	3333	-65.00	6.50	12	2.82	-35.00	350.00	8800	20240105	-74.15	420	20230317	441.67	8800	-74.15	20240105	1391	63.55	20240125	39000	-94.17	20231208	1391	63.55	20240125	0.08	N	290690	100	146 억		761374	N	N	0	N	00	N
60	20240220	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	35	2	1.55	8302338000	3683858	40.00	2235	2320	2190	2940	1590	2265	2253.69	0.52	0	111317	2488	2376	2253	2141	2018	2432	2197	146	675	100	1400	5	1	146490750	3369	-65.71	6.57	12	2.51	-35.00	350.00	8800	20240105	-73.86	420	20230317	447.62	8800	-73.86	20240105	1391	65.35	20240125	39000	-94.10	20231208	1391	65.35	20240125	0.08	N	290690	100	146 억		761374	N	N	0	N	00	N
61	20240220	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-45	5	-1.99	5737682855	2562257	27.82	2235	2290	2190	2940	1590	2265	2239.25	0.52	0	-119314	2488	2376	2253	2141	2018	2432	2197	146	675	100	1400	5	1	146490750	3252	-63.43	6.34	12	1.75	-35.00	350.00	8800	20240105	-74.77	420	20230317	428.57	8800	-74.77	20240105	1391	59.60	20240125	39000	-94.31	20231208	1391	59.60	20240125	0.08	N	290690	100	146 억		761374	N	N	0	N	00	N
62	20240220	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-30	5	-1.32	4793922475	2137248	23.21	2235	2290	2190	2940	1590	2265	2242.98	0.52	0	-122571	2488	2376	2253	2141	2018	2432	2197	146	675	100	1400	5	1	146490750	3274	-63.86	6.39	12	1.46	-35.00	350.00	8800	20240105	-74.60	420	20230317	432.14	8800	-74.60	20240105	1391	60.68	20240125	39000	-94.27	20231208	1391	60.68	20240125	0.08	N	290690	100	146 억		761374	N	N	0	N	00	N
63	20240220	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-5	5	-0.22	4095706325	1827049	19.84	2235	2290	2190	2940	1590	2265	2241.63	0.52	0	-133624	2488	2376	2253	2141	2018	2432	2197	146	675	100	1400	5	1	146490750	3311	-64.57	6.46	12	1.25	-35.00	350.00	8800	20240105	-74.32	420	20230317	438.10	8800	-74.32	20240105	1391	62.47	20240125	39000	-94.21	20231208	1391	62.47	20240125	0.08	N	290690	100	146 억		761374	N	N	0	N	00	N
64	20240220	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-5	5	-0.22	3075411425	1375629	14.94	2235	2290	2190	2940	1590	2265	2235.52	0.52	0	-179932	2488	2376	2253	2141	2018	2432	2197	146	675	100	1400	5	1	146490750	3311	-64.57	6.46	12	0.94	-35.00	350.00	8800	20240105	-74.32	420	20230317	438.10	8800	-74.32	20240105	1391	62.47	20240125	39000	-94.21	20231208	1391	62.47	20240125	0.08	N	290690	100	146 억		761374	N	N	0	N	00	N
65	20240220	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-55	5	-2.43	991636590	445754	4.84	2235	2250	2200	2940	1590	2265	2224.10	0.52	0	-86209	2488	2376	2253	2141	2018	2432	2197	146	675	100	1400	5	1	146490750	3237	-63.14	6.31	12	0.30	-35.00	350.00	8800	20240105	-74.89	420	20230317	426.19	8800	-74.89	20240105	1391	58.88	20240125	39000	-94.33	20231208	1391	58.88	20240125	0.08	N	290690	100	146 억		761374	N	N	0	N	00	N
66	20240219	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	55	2	2.49	20971685390	9162515	73.65	2155	2365	2130	2870	1550	2210	2288.89	0.34	0	265925	2483	2346	2248	2111	2013	2297	2062	146	660	100	1370	5	1	146490750	3318	-64.71	6.47	12	6.25	-35.00	350.00	8800	20240105	-74.26	420	20230317	439.29	8800	-74.26	20240105	1391	62.83	20240125	39000	-94.19	20231208	1391	62.83	20240125	0.07	N	290690	100	146 억		497082	N	N	0	N	00	N
67	20240219	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	50	2	2.26	20463567810	8937644	71.84	2155	2365	2130	2870	1550	2210	2289.60	0.34	0	292325	2483	2346	2248	2111	2013	2297	2062	146	660	100	1370	5	1	146490750	3311	-64.57	6.46	12	6.10	-35.00	350.00	8800	20240105	-74.32	420	20230317	438.10	8800	-74.32	20240105	1391	62.47	20240125	39000	-94.21	20231208	1391	62.47	20240125	0.07	N	290690	100	146 억		497082	N	N	0	N	00	N
68	20240219	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	60	2	2.71	19189441770	8374023	67.31	2155	2365	2130	2870	1550	2210	2291.55	0.34	0	393725	2483	2346	2248	2111	2013	2297	2062	146	660	100	1370	5	1	146490750	3325	-64.86	6.49	12	5.72	-35.00	350.00	8800	20240105	-74.20	420	20230317	440.48	8800	-74.20	20240105	1391	63.19	20240125	39000	-94.18	20231208	1391	63.19	20240125	0.07	N	290690	100	146 억		497082	N	N	0	N	00	N
69	20240219	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	90	2	4.07	17908868400	7812765	62.80	2155	2365	2130	2870	1550	2210	2292.26	0.34	0	383791	2483	2346	2248	2111	2013	2297	2062	146	660	100	1370	5	1	146490750	3369	-65.71	6.57	12	5.33	-35.00	350.00	8800	20240105	-73.86	420	20230317	447.62	8800	-73.86	20240105	1391	65.35	20240125	39000	-94.10	20231208	1391	65.35	20240125	0.07	N	290690	100	146 억		497082	N	N	0	N	00	N
70	20240219	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	140	2	6.33	15123791200	6615127	53.17	2155	2365	2130	2870	1550	2210	2286.25	0.34	0	352963	2483	2346	2248	2111	2013	2297	2062	146	660	100	1370	5	1	146490750	3443	-67.14	6.71	12	4.52	-35.00	350.00	8800	20240105	-73.30	420	20230317	459.52	8800	-73.30	20240105	1391	68.94	20240125	39000	-93.97	20231208	1391	68.94	20240125	0.07	N	290690	100	146 억		497082	N	N	0	N	00	N
71	20240219	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	55	2	2.49	12164603840	5342786	42.95	2155	2355	2130	2870	1550	2210	2276.83	0.34	0	409867	2483	2346	2248	2111	2013	2297	2062	146	660	100	1370	5	1	146490750	3318	-64.71	6.47	12	3.65	-35.00	350.00	8800	20240105	-74.26	420	20230317	439.29	8800	-74.26	20240105	1391	62.83	20240125	39000	-94.19	20231208	1391	62.83	20240125	0.07	N	290690	100	146 억		497082	N	N	0	N	00	N
72	20240219	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	100	2	4.52	6955772635	3082761	24.78	2155	2330	2130	2870	1550	2210	2256.35	0.34	0	166119	2483	2346	2248	2111	2013	2297	2062	146	660	100	1370	5	1	146490750	3384	-66.00	6.60	12	2.10	-35.00	350.00	8800	20240105	-73.75	420	20230317	450.00	8800	-73.75	20240105	1391	66.07	20240125	39000	-94.08	20231208	1391	66.07	20240125	0.07	N	290690	100	146 억		497082	N	N	0	N	00	N
73	20240219	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-10	5	-0.45	1077462425	492325	3.96	2155	2250	2130	2870	1550	2210	2188.50	0.34	0	28093	2483	2346	2248	2111	2013	2297	2062	146	660	100	1370	5	1	146490750	3223	-62.86	6.29	12	0.34	-35.00	350.00	8800	20240105	-75.00	420	20230317	423.81	8800	-75.00	20240105	1391	58.16	20240125	39000	-94.36	20231208	1391	58.16	20240125	0.07	N	290690	100	146 억		497082	N	N	0	N	00	N
74	20240216	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-190	5	-7.92	27599912790	12318279	43.94	2385	2385	2150	3120	1680	2400	2240.55	1.30	0	-1481889	2740	2570	2310	2140	1880	2655	2225	146	720	100	1480	5	1	146490750	3237	-63.14	6.31	12	8.41	-35.00	350.00	8800	20240105	-74.89	420	20230317	426.19	8800	-74.89	20240105	1391	58.88	20240125	39000	-94.33	20231208	1391	58.88	20240125	0.07	N	290690	100	146 억		1902916	N	N	0	N	00	N
75	20240216	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-185	5	-7.71	26904014465	12003793	42.82	2385	2385	2150	3120	1680	2400	2241.26	1.30	0	-1461437	2740	2570	2310	2140	1880	2655	2225	146	720	100	1480	5	1	146490750	3245	-63.29	6.33	12	8.19	-35.00	350.00	8800	20240105	-74.83	420	20230317	427.38	8800	-74.83	20240105	1391	59.24	20240125	39000	-94.32	20231208	1391	59.24	20240125	0.07	N	290690	100	146 억		1902916	N	N	0	N	00	N
76	20240216	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-180	5	-7.50	25595365935	11412685	40.71	2385	2385	2150	3120	1680	2400	2242.68	1.30	0	-1482714	2740	2570	2310	2140	1880	2655	2225	146	720	100	1480	5	1	146490750	3252	-63.43	6.34	12	7.79	-35.00	350.00	8800	20240105	-74.77	420	20230317	428.57	8800	-74.77	20240105	1391	59.60	20240125	39000	-94.31	20231208	1391	59.60	20240125	0.07	N	290690	100	146 억		1902916	N	N	0	N	00	N
77	20240216	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-195	5	-8.12	24181277430	10771194	38.42	2385	2385	2150	3120	1680	2400	2244.96	1.30	0	-1387992	2740	2570	2310	2140	1880	2655	2225	146	720	100	1480	5	1	146490750	3230	-63.00	6.30	12	7.35	-35.00	350.00	8800	20240105	-74.94	420	20230317	425.00	8800	-74.94	20240105	1391	58.52	20240125	39000	-94.35	20231208	1391	58.52	20240125	0.07	N	290690	100	146 억		1902916	N	N	0	N	00	N
78	20240216	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-225	5	-9.38	21448944275	9517916	33.95	2385	2385	2150	3120	1680	2400	2253.50	1.30	0	-1010033	2740	2570	2310	2140	1880	2655	2225	146	720	100	1480	5	1	146490750	3186	-62.14	6.21	12	6.50	-35.00	350.00	8800	20240105	-75.28	420	20230317	417.86	8800	-75.28	20240105	1391	56.36	20240125	39000	-94.42	20231208	1391	56.36	20240125	0.07	N	290690	100	146 억		1902916	N	N	0	N	00	N
79	20240216	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-180	5	-7.50	17939247100	7912964	28.23	2385	2385	2160	3120	1680	2400	2267.03	1.30	0	-416816	2740	2570	2310	2140	1880	2655	2225	146	720	100	1480	5	1	146490750	3252	-63.43	6.34	12	5.40	-35.00	350.00	8800	20240105	-74.77	420	20230317	428.57	8800	-74.77	20240105	1391	59.60	20240125	39000	-94.31	20231208	1391	59.60	20240125	0.07	N	290690	100	146 억		1902916	N	N	0	N	00	N
80	20240216	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-180	5	-7.50	13704553540	6002256	21.41	2385	2385	2200	3120	1680	2400	2283.19	1.30	0	-141217	2740	2570	2310	2140	1880	2655	2225	146	720	100	1480	5	1	146490750	3252	-63.43	6.34	12	4.10	-35.00	350.00	8800	20240105	-74.77	420	20230317	428.57	8800	-74.77	20240105	1391	59.60	20240125	39000	-94.31	20231208	1391	59.60	20240125	0.07	N	290690	100	146 억		1902916	N	N	0	N	00	N
81	20240216	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-90	5	-3.75	3334583470	1437028	5.13	2385	2385	2255	3120	1680	2400	2320.34	1.30	0	-153247	2740	2570	2310	2140	1880	2655	2225	146	720	100	1480	5	1	146490750	3384	-66.00	6.60	12	0.98	-35.00	350.00	8800	20240105	-73.75	420	20230317	450.00	8800	-73.75	20240105	1391	66.07	20240125	39000	-94.08	20231208	1391	66.07	20240125	0.07	N	290690	100	146 억		1902916	N	N	0	N	00	N
82	20240215	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	295	2	14.01	63892687035	27790021	486.00	2130	2480	2050	2735	1475	2105	2299.09	0.67	0	1010643	2221	2162	2086	2027	1951	2192	2057	146	630	100	1300	5	1	146490750	3516	-68.57	6.86	12	18.97	-35.00	350.00	8800	20240105	-72.73	420	20230317	471.43	8800	-72.73	20240105	1391	72.54	20240125	39000	-93.85	20231208	1391	72.54	20240125	0.06	N	290690	100	146 억		984673	N	N	0	N	00	N
83	20240215	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	280	2	13.30	60484726700	26362837	461.04	2130	2480	2050	2735	1475	2105	2294.32	0.67	0	965932	2221	2162	2086	2027	1951	2192	2057	146	630	100	1300	5	1	146490750	3494	-68.14	6.81	12	18.00	-35.00	350.00	8800	20240105	-72.90	420	20230317	467.86	8800	-72.90	20240105	1391	71.46	20240125	39000	-93.88	20231208	1391	71.46	20240125	0.06	N	290690	100	146 억		984673	N	N	0	N	00	N
84	20240215	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	190	2	9.03	45277178315	20003656	349.83	2130	2385	2050	2735	1475	2105	2263.45	0.67	0	586679	2221	2162	2086	2027	1951	2192	2057	146	630	100	1300	5	1	146490750	3362	-65.57	6.56	12	13.66	-35.00	350.00	8800	20240105	-73.92	420	20230317	446.43	8800	-73.92	20240105	1391	64.99	20240125	39000	-94.12	20231208	1391	64.99	20240125	0.06	N	290690	100	146 억		984673	N	N	0	N	00	N
85	20240215	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	170	2	8.08	37812614490	16789223	293.61	2130	2385	2050	2735	1475	2105	2252.20	0.67	0	307320	2221	2162	2086	2027	1951	2192	2057	146	630	100	1300	5	1	146490750	3333	-65.00	6.50	12	11.46	-35.00	350.00	8800	20240105	-74.15	420	20230317	441.67	8800	-74.15	20240105	1391	63.55	20240125	39000	-94.17	20231208	1391	63.55	20240125	0.06	N	290690	100	146 억		984673	N	N	0	N	00	N
86	20240215	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	140	2	6.65	21626159035	9834025	171.98	2130	2320	2050	2735	1475	2105	2199.12	0.67	0	437940	2221	2162	2086	2027	1951	2192	2057	146	630	100	1300	5	1	146490750	3289	-64.14	6.41	12	6.71	-35.00	350.00	8800	20240105	-74.49	420	20230317	434.52	8800	-74.49	20240105	1391	61.39	20240125	39000	-94.24	20231208	1391	61.39	20240125	0.06	N	290690	100	146 억		984673	N	N	0	N	00	N
87	20240215	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	110	2	5.23	14710501285	6762803	118.27	2130	2265	2050	2735	1475	2105	2175.21	0.67	0	-163705	2221	2162	2086	2027	1951	2192	2057	146	630	100	1300	5	1	146490750	3245	-63.29	6.33	12	4.62	-35.00	350.00	8800	20240105	-74.83	420	20230317	427.38	8800	-74.83	20240105	1391	59.24	20240125	39000	-94.32	20231208	1391	59.24	20240125	0.06	N	290690	100	146 억		984673	N	N	0	N	00	N
88	20240215	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	0	3	0.00	5819150705	2756009	48.20	2130	2165	2050	2735	1475	2105	2111.44	0.67	0	-367217	2221	2162	2086	2027	1951	2192	2057	146	630	100	1300	5	1	146490750	3084	-60.14	6.01	12	1.88	-35.00	350.00	8800	20240105	-76.08	420	20230317	401.19	8800	-76.08	20240105	1391	51.33	20240125	39000	-94.60	20231208	1391	51.33	20240125	0.06	N	290690	100	146 억		984673	N	N	0	N	00	N
89	20240215	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-15	5	-0.71	1223374070	581265	10.17	2130	2150	2075	2735	1475	2105	2104.67	0.67	0	-156967	2221	2162	2086	2027	1951	2192	2057	146	630	100	1300	5	1	146490750	3062	-59.71	5.97	12	0.40	-35.00	350.00	8800	20240105	-76.25	420	20230317	397.62	8800	-76.25	20240105	1391	50.25	20240125	39000	-94.64	20231208	1391	50.25	20240125	0.06	N	290690	100	146 억		984673	N	N	0	N	00	N
90	20240214	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-20	5	-0.94	11660358345	5624022	70.57	2060	2145	2010	2760	1490	2125	2073.27	0.37	0	452445	2368	2246	2163	2041	1958	2205	2000	146	635	100	1310	5	1	146490750	3084	-60.14	6.01	12	3.84	-35.00	350.00	8800	20240105	-76.08	420	20230317	401.19	8800	-76.08	20240105	1391	51.33	20240125	39000	-94.60	20231208	1391	51.33	20240125	0.00	N	290690	100	146 억		534754	N	N	0	N	00	N
91	20240214	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-25	5	-1.18	11230672480	5419384	68.00	2060	2145	2010	2760	1490	2125	2072.30	0.37	0	496095	2368	2246	2163	2041	1958	2205	2000	146	635	100	1310	5	1	146490750	3076	-60.00	6.00	12	3.70	-35.00	350.00	8800	20240105	-76.14	420	20230317	400.00	8800	-76.14	20240105	1391	50.97	20240125	39000	-94.62	20231208	1391	50.97	20240125	0.00	N	290690	100	146 억		534754	N	N	0	N	00	N
92	20240214	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-25	5	-1.18	10140549445	4901922	61.51	2060	2145	2010	2760	1490	2125	2068.67	0.37	0	503161	2368	2246	2163	2041	1958	2205	2000	146	635	100	1310	5	1	146490750	3076	-60.00	6.00	12	3.35	-35.00	350.00	8800	20240105	-76.14	420	20230317	400.00	8800	-76.14	20240105	1391	50.97	20240125	39000	-94.62	20231208	1391	50.97	20240125	0.00	N	290690	100	146 억		534754	N	N	0	N	00	N
93	20240214	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-55	5	-2.59	9129996980	4416201	55.41	2060	2145	2010	2760	1490	2125	2067.37	0.37	0	426876	2368	2246	2163	2041	1958	2205	2000	146	635	100	1310	5	1	146490750	3032	-59.14	5.91	12	3.01	-35.00	350.00	8800	20240105	-76.48	420	20230317	392.86	8800	-76.48	20240105	1391	48.81	20240125	39000	-94.69	20231208	1391	48.81	20240125	0.00	N	290690	100	146 억		534754	N	N	0	N	00	N
94	20240214	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-35	5	-1.65	8448661980	4087969	51.29	2060	2145	2010	2760	1490	2125	2066.70	0.37	0	405198	2368	2246	2163	2041	1958	2205	2000	146	635	100	1310	5	1	146490750	3062	-59.71	5.97	12	2.79	-35.00	350.00	8800	20240105	-76.25	420	20230317	397.62	8800	-76.25	20240105	1391	50.25	20240125	39000	-94.64	20231208	1391	50.25	20240125	0.00	N	290690	100	146 억		534754	N	N	0	N	00	N
95	20240214	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-30	5	-1.41	7614133800	3687150	46.26	2060	2145	2010	2760	1490	2125	2065.03	0.37	0	353447	2368	2246	2163	2041	1958	2205	2000	146	635	100	1310	5	1	146490750	3069	-59.86	5.99	12	2.52	-35.00	350.00	8800	20240105	-76.19	420	20230317	398.81	8800	-76.19	20240105	1391	50.61	20240125	39000	-94.63	20231208	1391	50.61	20240125	0.00	N	290690	100	146 억		534754	N	N	0	N	00	N
96	20240214	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-25	5	-1.18	886403035	424721	5.33	2060	2120	2060	2760	1490	2125	2086.92	0.37	0	58099	2368	2246	2163	2041	1958	2205	2000	146	635	100	1310	5	1	146490750	3076	-60.00	6.00	12	0.29	-35.00	350.00	8800	20240105	-76.14	420	20230317	400.00	8800	-76.14	20240105	1391	50.97	20240125	39000	-94.62	20231208	1391	50.97	20240125	0.00	N	290690	100	146 억		534754	N	N	0	N	00	N
97	20240213	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-85	5	-3.85	17036819775	7904160	77.34	2230	2285	2080	2870	1550	2210	2155.45	0.76	0	-563244	2366	2287	2226	2147	2086	2257	2117	146	660	100	1370	5	1	146490750	3113	-60.71	6.07	12	5.40	-35.00	350.00	8800	20240105	-75.85	420	20230317	405.95	8800	-75.85	20240105	1391	52.77	20240125	39000	-94.55	20231208	1391	52.77	20240125	0.00	N	290690	100	146 억		1107467	N	N	0	N	00	N
98	20240213	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-100	5	-4.52	16633107765	7713884	75.48	2230	2285	2080	2870	1550	2210	2156.24	0.76	0	-599554	2366	2287	2226	2147	2086	2257	2117	146	660	100	1370	5	1	146490750	3091	-60.29	6.03	12	5.27	-35.00	350.00	8800	20240105	-76.02	420	20230317	402.38	8800	-76.02	20240105	1391	51.69	20240125	39000	-94.59	20231208	1391	51.69	20240125	0.00	N	290690	100	146 억		1107467	N	N	0	N	00	N
99	20240213	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-95	5	-4.30	15557395930	7204888	70.50	2230	2285	2080	2870	1550	2210	2159.27	0.76	0	-519953	2366	2287	2226	2147	2086	2257	2117	146	660	100	1370	5	1	146490750	3098	-60.43	6.04	12	4.92	-35.00	350.00	8800	20240105	-75.97	420	20230317	403.57	8800	-75.97	20240105	1391	52.05	20240125	39000	-94.58	20231208	1391	52.05	20240125	0.00	N	290690	100	146 억		1107467	N	N	0	N	00	N
100	20240213	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-120	5	-5.43	14139163020	6529784	63.90	2230	2285	2090	2870	1550	2210	2165.32	0.76	0	-477391	2366	2287	2226	2147	2086	2257	2117	146	660	100	1370	5	1	146490750	3062	-59.71	5.97	12	4.46	-35.00	350.00	8800	20240105	-76.25	420	20230317	397.62	8800	-76.25	20240105	1391	50.25	20240125	39000	-94.64	20231208	1391	50.25	20240125	0.00	N	290690	100	146 억		1107467	N	N	0	N	00	N
101	20240213	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-75	5	-3.39	11726932370	5388686	52.73	2230	2285	2115	2870	1550	2210	2176.20	0.76	0	-318591	2366	2287	2226	2147	2086	2257	2117	146	660	100	1370	5	1	146490750	3128	-61.00	6.10	12	3.68	-35.00	350.00	8800	20240105	-75.74	420	20230317	408.33	8800	-75.74	20240105	1391	53.49	20240125	39000	-94.53	20231208	1391	53.49	20240125	0.00	N	290690	100	146 억		1107467	N	N	0	N	00	N
102	20240213	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-60	5	-2.71	10269345680	4711097	46.10	2230	2285	2115	2870	1550	2210	2179.81	0.76	0	-131792	2366	2287	2226	2147	2086	2257	2117	146	660	100	1370	5	1	146490750	3150	-61.43	6.14	12	3.22	-35.00	350.00	8800	20240105	-75.57	420	20230317	411.90	8800	-75.57	20240105	1391	54.57	20240125	39000	-94.49	20231208	1391	54.57	20240125	0.00	N	290690	100	146 억		1107467	N	N	0	N	00	N
103	20240213	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-60	5	-2.71	8659445700	3962986	38.78	2230	2285	2115	2870	1550	2210	2185.07	0.76	0	-12848	2366	2287	2226	2147	2086	2257	2117	146	660	100	1370	5	1	146490750	3150	-61.43	6.14	12	2.71	-35.00	350.00	8800	20240105	-75.57	420	20230317	411.90	8800	-75.57	20240105	1391	54.57	20240125	39000	-94.49	20231208	1391	54.57	20240125	0.00	N	290690	100	146 억		1107467	N	N	0	N	00	N