KissMeData/106240/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	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	-17	5	-1.08	82544459	52676	102.34	1580	1580	1556	2050	1106	1580	1567.01	1.88	0	-13220	1600	1590	1583	1573	1566	1586	1569	80	470	500	1100	1	1	15923057	249	0.22	0.28	12	0.33	7078.00	5572.00	2980	20230413	-47.55	1530	20240201	2.16	1829	-14.54	20240102	1530	2.16	20240201	2980	-47.55	20230413	1530	2.16	20240201	2.82	N	106240	500	79 억		299211	N	N	0	N	00	N
3	20240229	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	-17	5	-1.08	66778560	42590	82.74	1580	1580	1556	2050	1106	1580	1567.92	1.88	0	-12737	1600	1590	1583	1573	1566	1586	1569	80	470	500	1100	1	1	15923057	249	0.22	0.28	12	0.27	7078.00	5572.00	2980	20230413	-47.55	1530	20240201	2.16	1829	-14.54	20240102	1530	2.16	20240201	2980	-47.55	20230413	1530	2.16	20240201	2.82	N	106240	500	79 억		299211	N	N	0	N	00	N
4	20240229	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	-17	5	-1.08	55274454	35229	68.44	1580	1580	1556	2050	1106	1580	1568.99	1.88	0	-10356	1600	1590	1583	1573	1566	1586	1569	80	470	500	1100	1	1	15923057	249	0.22	0.28	12	0.22	7078.00	5572.00	2980	20230413	-47.55	1530	20240201	2.16	1829	-14.54	20240102	1530	2.16	20240201	2980	-47.55	20230413	1530	2.16	20240201	2.82	N	106240	500	79 억		299211	N	N	0	N	00	N
5	20240229	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	-16	5	-1.01	51743240	32970	64.05	1580	1580	1556	2050	1106	1580	1569.39	1.88	0	-10206	1600	1590	1583	1573	1566	1586	1569	80	470	500	1100	1	1	15923057	249	0.22	0.28	12	0.21	7078.00	5572.00	2980	20230413	-47.52	1530	20240201	2.22	1829	-14.49	20240102	1530	2.22	20240201	2980	-47.52	20230413	1530	2.22	20240201	2.82	N	106240	500	79 억		299211	N	N	0	N	00	N
6	20240229	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	-15	5	-0.95	45383636	28910	56.17	1580	1580	1556	2050	1106	1580	1569.81	1.88	0	-9755	1600	1590	1583	1573	1566	1586	1569	80	470	500	1100	1	1	15923057	249	0.22	0.28	12	0.18	7078.00	5572.00	2980	20230413	-47.48	1530	20240201	2.29	1829	-14.43	20240102	1530	2.29	20240201	2980	-47.48	20230413	1530	2.29	20240201	2.82	N	106240	500	79 억		299211	N	N	0	N	00	N
7	20240229	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	-15	5	-0.95	44539778	28371	55.12	1580	1580	1556	2050	1106	1580	1569.89	1.88	0	-9753	1600	1590	1583	1573	1566	1586	1569	80	470	500	1100	1	1	15923057	249	0.22	0.28	12	0.18	7078.00	5572.00	2980	20230413	-47.48	1530	20240201	2.29	1829	-14.43	20240102	1530	2.29	20240201	2980	-47.48	20230413	1530	2.29	20240201	2.82	N	106240	500	79 억		299211	N	N	0	N	00	N
8	20240229	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1565	-15	5	-0.95	41049325	26141	50.79	1580	1580	1556	2050	1106	1580	1570.28	1.88	0	-9773	1600	1590	1583	1573	1566	1586	1569	80	470	500	1100	1	1	15923057	249	0.22	0.28	12	0.16	7078.00	5572.00	2980	20230413	-47.48	1530	20240201	2.29	1829	-14.43	20240102	1530	2.29	20240201	2980	-47.48	20230413	1530	2.29	20240201	2.82	N	106240	500	79 억		299211	N	N	0	N	00	N
9	20240229	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1560	-20	5	-1.27	27221085	17297	33.60	1580	1580	1560	2050	1106	1580	1573.73	1.88	0	-6845	1600	1590	1583	1573	1566	1586	1569	80	470	500	1100	1	1	15923057	248	0.22	0.28	12	0.11	7078.00	5572.00	2980	20230413	-47.65	1530	20240201	1.96	1829	-14.71	20240102	1530	1.96	20240201	2980	-47.65	20230413	1530	1.96	20240201	2.82	N	106240	500	79 억		299211	N	N	0	N	00	N
10	20240228	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1580	-6	5	-0.38	81226574	51328	117.43	1586	1593	1576	2060	1111	1586	1582.54	1.87	0	2175	1632	1609	1595	1572	1558	1602	1565	80	474	500	1110	1	1	15923057	252	0.22	0.28	12	0.32	7078.00	5572.00	2980	20230413	-46.98	1530	20240201	3.27	1829	-13.61	20240102	1530	3.27	20240201	2980	-46.98	20230413	1530	3.27	20240201	2.83	N	106240	500	79 억		296987	N	N	0	N	00	N
11	20240228	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1580	-6	5	-0.38	77545186	48998	112.10	1586	1593	1576	2060	1111	1586	1582.61	1.87	0	2150	1632	1609	1595	1572	1558	1602	1565	80	474	500	1110	1	1	15923057	252	0.22	0.28	12	0.31	7078.00	5572.00	2980	20230413	-46.98	1530	20240201	3.27	1829	-13.61	20240102	1530	3.27	20240201	2980	-46.98	20230413	1530	3.27	20240201	2.83	N	106240	500	79 억		296987	N	N	0	N	00	N
12	20240228	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	-1	5	-0.06	72751612	45968	105.17	1586	1593	1576	2060	1111	1586	1582.64	1.87	0	2147	1632	1609	1595	1572	1558	1602	1565	80	474	500	1110	1	1	15923057	252	0.22	0.28	12	0.29	7078.00	5572.00	2980	20230413	-46.81	1530	20240201	3.59	1829	-13.34	20240102	1530	3.59	20240201	2980	-46.81	20230413	1530	3.59	20240201	2.83	N	106240	500	79 억		296987	N	N	0	N	00	N
13	20240228	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-8	5	-0.50	62176722	39273	89.85	1586	1593	1576	2060	1111	1586	1583.18	1.87	0	2076	1632	1609	1595	1572	1558	1602	1565	80	474	500	1110	1	1	15923057	251	0.22	0.28	12	0.25	7078.00	5572.00	2980	20230413	-47.05	1530	20240201	3.14	1829	-13.72	20240102	1530	3.14	20240201	2980	-47.05	20230413	1530	3.14	20240201	2.83	N	106240	500	79 억		296987	N	N	0	N	00	N
14	20240228	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	3	2	0.19	39145114	24704	56.52	1586	1593	1577	2060	1111	1586	1584.55	1.87	0	-63	1632	1609	1595	1572	1558	1602	1565	80	474	500	1110	1	1	15923057	253	0.22	0.29	12	0.16	7078.00	5572.00	2980	20230413	-46.68	1530	20240201	3.86	1829	-13.12	20240102	1530	3.86	20240201	2980	-46.68	20230413	1530	3.86	20240201	2.83	N	106240	500	79 억		296987	N	N	0	N	00	N
15	20240228	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	6	2	0.38	35498391	22408	51.27	1586	1593	1577	2060	1111	1586	1584.17	1.87	0	-14	1632	1609	1595	1572	1558	1602	1565	80	474	500	1110	1	1	15923057	253	0.22	0.29	12	0.14	7078.00	5572.00	2980	20230413	-46.58	1530	20240201	4.05	1829	-12.96	20240102	1530	4.05	20240201	2980	-46.58	20230413	1530	4.05	20240201	2.83	N	106240	500	79 억		296987	N	N	0	N	00	N
16	20240228	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	2	2	0.13	28719741	18140	41.50	1586	1593	1577	2060	1111	1586	1583.20	1.87	0	-353	1632	1609	1595	1572	1558	1602	1565	80	474	500	1110	1	1	15923057	253	0.22	0.28	12	0.11	7078.00	5572.00	2980	20230413	-46.71	1530	20240201	3.79	1829	-13.18	20240102	1530	3.79	20240201	2980	-46.71	20230413	1530	3.79	20240201	2.83	N	106240	500	79 억		296987	N	N	0	N	00	N
17	20240228	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1586	0	3	0.00	3942441	2486	5.69	1586	1586	1578	2060	1111	1586	1585.85	1.87	0	-316	1632	1609	1595	1572	1558	1602	1565	80	474	500	1110	1	1	15923057	253	0.22	0.28	12	0.02	7078.00	5572.00	2980	20230413	-46.78	1530	20240201	3.66	1829	-13.29	20240102	1530	3.66	20240201	2980	-46.78	20230413	1530	3.66	20240201	2.83	N	106240	500	79 억		296987	N	N	0	N	00	N
18	20240227	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1586	-35	5	-2.16	68755216	42949	151.07	1611	1618	1581	2105	1135	1621	1600.73	1.87	0	-6026	1629	1625	1621	1617	1613	1623	1615	80	484	500	1130	1	1	15923057	253	0.22	0.28	12	0.27	7078.00	5572.00	2980	20230413	-46.78	1530	20240201	3.66	1829	-13.29	20240102	1530	3.66	20240201	2980	-46.78	20230413	1530	3.66	20240201	2.84	N	106240	500	79 억		297217	N	N	0	N	00	N
19	20240227	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-21	5	-1.30	55099210	34340	120.79	1611	1618	1591	2105	1135	1621	1604.14	1.87	0	-5756	1629	1625	1621	1617	1613	1623	1615	80	484	500	1130	1	1	15923057	255	0.23	0.29	12	0.22	7078.00	5572.00	2980	20230413	-46.31	1530	20240201	4.58	1829	-12.52	20240102	1530	4.58	20240201	2980	-46.31	20230413	1530	4.58	20240201	2.84	N	106240	500	79 억		297217	N	N	0	N	00	N
20	20240227	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	-11	5	-0.68	29200954	18129	63.77	1611	1618	1604	2105	1135	1621	1610.28	1.87	0	-3886	1629	1625	1621	1617	1613	1623	1615	80	484	500	1130	1	1	15923057	256	0.23	0.29	12	0.11	7078.00	5572.00	2980	20230413	-45.97	1530	20240201	5.23	1829	-11.97	20240102	1530	5.23	20240201	2980	-45.97	20230413	1530	5.23	20240201	2.84	N	106240	500	79 억		297217	N	N	0	N	00	N
21	20240227	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-8	5	-0.49	21402861	13272	46.68	1611	1618	1606	2105	1135	1621	1612.12	1.87	0	-3585	1629	1625	1621	1617	1613	1623	1615	80	484	500	1130	1	1	15923057	257	0.23	0.29	12	0.08	7078.00	5572.00	2980	20230413	-45.87	1530	20240201	5.42	1829	-11.81	20240102	1530	5.42	20240201	2980	-45.87	20230413	1530	5.42	20240201	2.84	N	106240	500	79 억		297217	N	N	0	N	00	N
22	20240227	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-7	5	-0.43	17061181	10577	37.20	1611	1618	1606	2105	1135	1621	1612.42	1.87	0	-3627	1629	1625	1621	1617	1613	1623	1615	80	484	500	1130	1	1	15923057	257	0.23	0.29	12	0.07	7078.00	5572.00	2980	20230413	-45.84	1530	20240201	5.49	1829	-11.76	20240102	1530	5.49	20240201	2980	-45.84	20230413	1530	5.49	20240201	2.84	N	106240	500	79 억		297217	N	N	0	N	00	N
23	20240227	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-6	5	-0.37	15349635	9516	33.47	1611	1618	1606	2105	1135	1621	1612.33	1.87	0	-3197	1629	1625	1621	1617	1613	1623	1615	80	484	500	1130	1	1	15923057	257	0.23	0.29	12	0.06	7078.00	5572.00	2980	20230413	-45.81	1530	20240201	5.56	1829	-11.70	20240102	1530	5.56	20240201	2980	-45.81	20230413	1530	5.56	20240201	2.84	N	106240	500	79 억		297217	N	N	0	N	00	N
24	20240227	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-7	5	-0.43	13085782	8112	28.53	1611	1618	1606	2105	1135	1621	1612.31	1.87	0	-2911	1629	1625	1621	1617	1613	1623	1615	80	484	500	1130	1	1	15923057	257	0.23	0.29	12	0.05	7078.00	5572.00	2980	20230413	-45.84	1530	20240201	5.49	1829	-11.76	20240102	1530	5.49	20240201	2980	-45.84	20230413	1530	5.49	20240201	2.84	N	106240	500	79 억		297217	N	N	0	N	00	N
25	20240227	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	-10	5	-0.62	4271174	2647	9.31	1611	1614	1608	2105	1135	1621	1610.55	1.87	0	-790	1629	1625	1621	1617	1613	1623	1615	80	484	500	1130	1	1	15923057	257	0.23	0.29	12	0.02	7078.00	5572.00	2980	20230413	-45.94	1530	20240201	5.29	1829	-11.92	20240102	1530	5.29	20240201	2980	-45.94	20230413	1530	5.29	20240201	2.84	N	106240	500	79 억		297217	N	N	0	N	00	N
26	20240226	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	-4	5	-0.25	46134673	28430	76.32	1625	1625	1617	2110	1138	1625	1622.66	1.87	0	-758	1644	1634	1629	1619	1614	1632	1617	80	485	500	1130	1	1	15923057	258	0.23	0.29	12	0.18	7078.00	5572.00	2980	20230413	-45.60	1530	20240201	5.95	1829	-11.37	20240102	1530	5.95	20240201	2980	-45.60	20230413	1530	5.95	20240201	2.86	N	106240	500	79 억		297975	N	N	0	N	00	N
27	20240226	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	0	3	0.00	43445047	26772	71.87	1625	1625	1617	2110	1138	1625	1622.69	1.87	0	-729	1644	1634	1629	1619	1614	1632	1617	80	485	500	1130	1	1	15923057	259	0.23	0.29	12	0.17	7078.00	5572.00	2980	20230413	-45.47	1530	20240201	6.21	1829	-11.15	20240102	1530	6.21	20240201	2980	-45.47	20230413	1530	6.21	20240201	2.86	N	106240	500	79 억		297975	N	N	0	N	00	N
28	20240226	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	0	3	0.00	37888879	23350	62.68	1625	1625	1617	2110	1138	1625	1622.54	1.87	0	-726	1644	1634	1629	1619	1614	1632	1617	80	485	500	1130	1	1	15923057	259	0.23	0.29	12	0.15	7078.00	5572.00	2980	20230413	-45.47	1530	20240201	6.21	1829	-11.15	20240102	1530	6.21	20240201	2980	-45.47	20230413	1530	6.21	20240201	2.86	N	106240	500	79 억		297975	N	N	0	N	00	N
29	20240226	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1624	-1	5	-0.06	35598589	21939	58.89	1625	1625	1617	2110	1138	1625	1622.50	1.87	0	-725	1644	1634	1629	1619	1614	1632	1617	80	485	500	1130	1	1	15923057	259	0.23	0.29	12	0.14	7078.00	5572.00	2980	20230413	-45.50	1530	20240201	6.14	1829	-11.21	20240102	1530	6.14	20240201	2980	-45.50	20230413	1530	6.14	20240201	2.86	N	106240	500	79 억		297975	N	N	0	N	00	N
30	20240226	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1624	-1	5	-0.06	33691893	20765	55.74	1625	1625	1617	2110	1138	1625	1622.40	1.87	0	-737	1644	1634	1629	1619	1614	1632	1617	80	485	500	1130	1	1	15923057	259	0.23	0.29	12	0.13	7078.00	5572.00	2980	20230413	-45.50	1530	20240201	6.14	1829	-11.21	20240102	1530	6.14	20240201	2980	-45.50	20230413	1530	6.14	20240201	2.86	N	106240	500	79 억		297975	N	N	0	N	00	N
31	20240226	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	-2	5	-0.12	25466906	15698	42.14	1625	1625	1617	2110	1138	1625	1622.11	1.87	0	-737	1644	1634	1629	1619	1614	1632	1617	80	485	500	1130	1	1	15923057	258	0.23	0.29	12	0.10	7078.00	5572.00	2980	20230413	-45.54	1530	20240201	6.08	1829	-11.26	20240102	1530	6.08	20240201	2980	-45.54	20230413	1530	6.08	20240201	2.86	N	106240	500	79 억		297975	N	N	0	N	00	N
32	20240226	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1624	-1	5	-0.06	22393328	13805	37.06	1625	1625	1617	2110	1138	1625	1621.89	1.87	0	-957	1644	1634	1629	1619	1614	1632	1617	80	485	500	1130	1	1	15923057	259	0.23	0.29	12	0.09	7078.00	5572.00	2980	20230413	-45.50	1530	20240201	6.14	1829	-11.21	20240102	1530	6.14	20240201	2980	-45.50	20230413	1530	6.14	20240201	2.86	N	106240	500	79 억		297975	N	N	0	N	00	N
33	20240226	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	0	3	0.00	9586982	5907	15.86	1625	1625	1620	2110	1138	1625	1622.56	1.87	0	-1646	1644	1634	1629	1619	1614	1632	1617	80	485	500	1130	1	1	15923057	259	0.23	0.29	12	0.04	7078.00	5572.00	2980	20230413	-45.47	1530	20240201	6.21	1829	-11.15	20240102	1530	6.21	20240201	2980	-45.47	20230413	1530	6.21	20240201	2.86	N	106240	500	79 억		297975	N	N	0	N	00	N
34	20240223	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	-10	5	-0.61	60766914	37240	145.60	1635	1639	1624	2125	1145	1635	1631.75	1.87	0	1548	1649	1641	1630	1622	1611	1646	1627	80	490	500	1140	1	1	15923057	259	0.23	0.29	12	0.23	7078.00	5572.00	2985	20230217	-45.56	1530	20240201	6.21	1829	-11.15	20240102	1530	6.21	20240201	2980	-45.47	20230413	1530	6.21	20240201	2.86	N	106240	500	79 억		297145	N	N	0	N	00	N
35	20240223	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	-4	5	-0.24	49936187	30586	119.58	1635	1639	1624	2125	1145	1635	1632.64	1.87	0	1400	1649	1641	1630	1622	1611	1646	1627	80	490	500	1140	1	1	15923057	260	0.23	0.29	12	0.19	7078.00	5572.00	2985	20230217	-45.36	1530	20240201	6.60	1829	-10.83	20240102	1530	6.60	20240201	2980	-45.27	20230413	1530	6.60	20240201	2.86	N	106240	500	79 억		297145	N	N	0	N	00	N
36	20240223	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1629	-6	5	-0.37	47697123	29213	114.22	1635	1639	1624	2125	1145	1635	1632.73	1.87	0	1124	1649	1641	1630	1622	1611	1646	1627	80	490	500	1140	1	1	15923057	259	0.23	0.29	12	0.18	7078.00	5572.00	2985	20230217	-45.43	1530	20240201	6.47	1829	-10.93	20240102	1530	6.47	20240201	2980	-45.34	20230413	1530	6.47	20240201	2.86	N	106240	500	79 억		297145	N	N	0	N	00	N
37	20240223	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	0	3	0.00	38997209	23884	93.38	1635	1639	1624	2125	1145	1635	1632.76	1.87	0	672	1649	1641	1630	1622	1611	1646	1627	80	490	500	1140	1	1	15923057	260	0.23	0.29	12	0.15	7078.00	5572.00	2985	20230217	-45.23	1530	20240201	6.86	1829	-10.61	20240102	1530	6.86	20240201	2980	-45.13	20230413	1530	6.86	20240201	2.86	N	106240	500	79 억		297145	N	N	0	N	00	N
38	20240223	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	0	3	0.00	35452546	21715	84.90	1635	1639	1624	2125	1145	1635	1632.61	1.87	0	816	1649	1641	1630	1622	1611	1646	1627	80	490	500	1140	1	1	15923057	260	0.23	0.29	12	0.14	7078.00	5572.00	2985	20230217	-45.23	1530	20240201	6.86	1829	-10.61	20240102	1530	6.86	20240201	2980	-45.13	20230413	1530	6.86	20240201	2.86	N	106240	500	79 억		297145	N	N	0	N	00	N
39	20240223	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	4	2	0.24	31877755	19528	76.35	1635	1639	1624	2125	1145	1635	1632.39	1.87	0	612	1649	1641	1630	1622	1611	1646	1627	80	490	500	1140	1	1	15923057	261	0.23	0.29	12	0.12	7078.00	5572.00	2985	20230217	-45.09	1530	20240201	7.12	1829	-10.39	20240102	1530	7.12	20240201	2980	-45.00	20230413	1530	7.12	20240201	2.86	N	106240	500	79 억		297145	N	N	0	N	00	N
40	20240223	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	0	3	0.00	20742382	12722	49.74	1635	1635	1624	2125	1145	1635	1630.38	1.87	0	-281	1649	1641	1630	1622	1611	1646	1627	80	490	500	1140	1	1	15923057	260	0.23	0.29	12	0.08	7078.00	5572.00	2985	20230217	-45.23	1530	20240201	6.86	1829	-10.61	20240102	1530	6.86	20240201	2980	-45.13	20230413	1530	6.86	20240201	2.86	N	106240	500	79 억		297145	N	N	0	N	00	N
41	20240223	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-5	5	-0.31	4451581	2723	10.65	1635	1635	1630	2125	1145	1635	1634.80	1.87	0	-309	1649	1641	1630	1622	1611	1646	1627	80	490	500	1140	1	1	15923057	260	0.23	0.29	12	0.02	7078.00	5572.00	2985	20230217	-45.39	1530	20240201	6.54	1829	-10.88	20240102	1530	6.54	20240201	2980	-45.30	20230413	1530	6.54	20240201	2.86	N	106240	500	79 억		297145	N	N	0	N	00	N
42	20240222	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	5	2	0.31	41463413	25389	47.36	1630	1638	1619	2115	1141	1630	1633.15	1.86	0	1191	1666	1648	1629	1611	1592	1638	1601	80	485	500	1140	1	1	15923057	260	0.23	0.29	12	0.16	7078.00	5572.00	3150	20230216	-48.10	1530	20240201	6.86	1829	-10.61	20240102	1530	6.86	20240201	2980	-45.13	20230413	1530	6.86	20240201	2.89	N	106240	500	79 억		295923	N	N	0	N	00	N
43	20240222	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	5	2	0.31	40193018	24612	45.91	1630	1638	1619	2115	1141	1630	1633.09	1.86	0	1230	1666	1648	1629	1611	1592	1638	1601	80	485	500	1140	1	1	15923057	260	0.23	0.29	12	0.15	7078.00	5572.00	3150	20230216	-48.10	1530	20240201	6.86	1829	-10.61	20240102	1530	6.86	20240201	2980	-45.13	20230413	1530	6.86	20240201	2.89	N	106240	500	79 억		295923	N	N	0	N	00	N
44	20240222	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	5	2	0.31	32157719	19692	36.73	1630	1638	1619	2115	1141	1630	1633.07	1.86	0	1720	1666	1648	1629	1611	1592	1638	1601	80	485	500	1140	1	1	15923057	260	0.23	0.29	12	0.12	7078.00	5572.00	3150	20230216	-48.10	1530	20240201	6.86	1829	-10.61	20240102	1530	6.86	20240201	2980	-45.13	20230413	1530	6.86	20240201	2.89	N	106240	500	79 억		295923	N	N	0	N	00	N
45	20240222	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	6	2	0.37	28733317	17599	32.83	1630	1638	1619	2115	1141	1630	1632.70	1.86	0	1707	1666	1648	1629	1611	1592	1638	1601	80	485	500	1140	1	1	15923057	261	0.23	0.29	12	0.11	7078.00	5572.00	3150	20230216	-48.06	1530	20240201	6.93	1829	-10.55	20240102	1530	6.93	20240201	2980	-45.10	20230413	1530	6.93	20240201	2.89	N	106240	500	79 억		295923	N	N	0	N	00	N
46	20240222	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	6	2	0.37	26926900	16495	30.77	1630	1638	1619	2115	1141	1630	1632.46	1.86	0	1715	1666	1648	1629	1611	1592	1638	1601	80	485	500	1140	1	1	15923057	261	0.23	0.29	12	0.10	7078.00	5572.00	3150	20230216	-48.06	1530	20240201	6.93	1829	-10.55	20240102	1530	6.93	20240201	2980	-45.10	20230413	1530	6.93	20240201	2.89	N	106240	500	79 억		295923	N	N	0	N	00	N
47	20240222	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	6	2	0.37	24265091	14868	27.74	1630	1638	1619	2115	1141	1630	1632.07	1.86	0	1733	1666	1648	1629	1611	1592	1638	1601	80	485	500	1140	1	1	15923057	261	0.23	0.29	12	0.09	7078.00	5572.00	3150	20230216	-48.06	1530	20240201	6.93	1829	-10.55	20240102	1530	6.93	20240201	2980	-45.10	20230413	1530	6.93	20240201	2.89	N	106240	500	79 억		295923	N	N	0	N	00	N
48	20240222	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	7	2	0.43	14797578	9079	16.94	1630	1637	1619	2115	1141	1630	1629.87	1.86	0	981	1666	1648	1629	1611	1592	1638	1601	80	485	500	1140	1	1	15923057	261	0.23	0.29	12	0.06	7078.00	5572.00	3150	20230216	-48.03	1530	20240201	6.99	1829	-10.50	20240102	1530	6.99	20240201	2980	-45.07	20230413	1530	6.99	20240201	2.89	N	106240	500	79 억		295923	N	N	0	N	00	N
49	20240222	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	-10	5	-0.61	7449780	4571	8.53	1630	1630	1620	2115	1141	1630	1629.78	1.86	0	-428	1666	1648	1629	1611	1592	1638	1601	80	485	500	1140	1	1	15923057	258	0.23	0.29	12	0.03	7078.00	5572.00	3150	20230216	-48.57	1530	20240201	5.88	1829	-11.43	20240102	1530	5.88	20240201	2980	-45.64	20230413	1530	5.88	20240201	2.89	N	106240	500	79 억		295923	N	N	0	N	00	N
50	20240221	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-2	5	-0.12	86191587	53100	160.19	1632	1647	1610	2120	1143	1632	1623.19	1.88	0	-2685	1654	1642	1634	1622	1614	1639	1619	80	488	500	1140	1	1	15923057	260	0.23	0.29	12	0.33	7078.00	5572.00	3205	20230215	-49.14	1530	20240201	6.54	1829	-10.88	20240102	1530	6.54	20240201	2980	-45.30	20230413	1530	6.54	20240201	2.89	N	106240	500	79 억		298579	N	N	0	N	00	N
51	20240221	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1629	-3	5	-0.18	84859163	52282	157.72	1632	1647	1610	2120	1143	1632	1623.10	1.88	0	-2524	1654	1642	1634	1622	1614	1639	1619	80	488	500	1140	1	1	15923057	259	0.23	0.29	12	0.33	7078.00	5572.00	3205	20230215	-49.17	1530	20240201	6.47	1829	-10.93	20240102	1530	6.47	20240201	2980	-45.34	20230413	1530	6.47	20240201	2.89	N	106240	500	79 억		298579	N	N	0	N	00	N
52	20240221	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-2	5	-0.12	68346507	42172	127.22	1632	1632	1610	2120	1143	1632	1620.66	1.88	0	-1924	1654	1642	1634	1622	1614	1639	1619	80	488	500	1140	1	1	15923057	260	0.23	0.29	12	0.26	7078.00	5572.00	3205	20230215	-49.14	1530	20240201	6.54	1829	-10.88	20240102	1530	6.54	20240201	2980	-45.30	20230413	1530	6.54	20240201	2.89	N	106240	500	79 억		298579	N	N	0	N	00	N
53	20240221	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	-11	5	-0.67	34919736	21510	64.89	1632	1632	1616	2120	1143	1632	1623.42	1.88	0	-1465	1654	1642	1634	1622	1614	1639	1619	80	488	500	1140	1	1	15923057	258	0.23	0.29	12	0.14	7078.00	5572.00	3205	20230215	-49.42	1530	20240201	5.95	1829	-11.37	20240102	1530	5.95	20240201	2980	-45.60	20230413	1530	5.95	20240201	2.89	N	106240	500	79 억		298579	N	N	0	N	00	N
54	20240221	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	-11	5	-0.67	33506390	20639	62.26	1632	1632	1616	2120	1143	1632	1623.45	1.88	0	-1352	1654	1642	1634	1622	1614	1639	1619	80	488	500	1140	1	1	15923057	258	0.23	0.29	12	0.13	7078.00	5572.00	3205	20230215	-49.42	1530	20240201	5.95	1829	-11.37	20240102	1530	5.95	20240201	2980	-45.60	20230413	1530	5.95	20240201	2.89	N	106240	500	79 억		298579	N	N	0	N	00	N
55	20240221	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	-7	5	-0.43	32249042	19865	59.93	1632	1632	1616	2120	1143	1632	1623.41	1.88	0	-1409	1654	1642	1634	1622	1614	1639	1619	80	488	500	1140	1	1	15923057	259	0.23	0.29	12	0.12	7078.00	5572.00	3205	20230215	-49.30	1530	20240201	6.21	1829	-11.15	20240102	1530	6.21	20240201	2980	-45.47	20230413	1530	6.21	20240201	2.89	N	106240	500	79 억		298579	N	N	0	N	00	N
56	20240221	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	-9	5	-0.55	12827052	7889	23.80	1632	1632	1616	2120	1143	1632	1625.94	1.88	0	-1452	1654	1642	1634	1622	1614	1639	1619	80	488	500	1140	1	1	15923057	258	0.23	0.29	12	0.05	7078.00	5572.00	3205	20230215	-49.36	1530	20240201	6.08	1829	-11.26	20240102	1530	6.08	20240201	2980	-45.54	20230413	1530	6.08	20240201	2.89	N	106240	500	79 억		298579	N	N	0	N	00	N
57	20240221	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	-7	5	-0.43	6484473	3978	12.00	1632	1632	1625	2120	1143	1632	1630.08	1.88	0	-1515	1654	1642	1634	1622	1614	1639	1619	80	488	500	1140	1	1	15923057	259	0.23	0.29	12	0.02	7078.00	5572.00	3205	20230215	-49.30	1530	20240201	6.21	1829	-11.15	20240102	1530	6.21	20240201	2980	-45.47	20230413	1530	6.21	20240201	2.89	N	106240	500	79 억		298579	N	N	0	N	00	N
58	20240220	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	-14	5	-0.85	54046343	33096	42.53	1639	1646	1626	2135	1153	1646	1633.02	1.87	0	184	1661	1653	1639	1631	1617	1657	1635	80	489	500	1150	1	1	15923057	260	0.23	0.29	12	0.21	7078.00	5572.00	3260	20230214	-49.94	1530	20240201	6.67	1829	-10.77	20240102	1530	6.67	20240201	2980	-45.23	20230413	1530	6.67	20240201	2.91	N	106240	500	79 억		298365	N	N	0	N	00	N
59	20240220	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	-13	5	-0.79	51397756	31473	40.44	1639	1646	1626	2135	1153	1646	1633.07	1.87	0	335	1661	1653	1639	1631	1617	1657	1635	80	489	500	1150	1	1	15923057	260	0.23	0.29	12	0.20	7078.00	5572.00	3260	20230214	-49.91	1530	20240201	6.73	1829	-10.72	20240102	1530	6.73	20240201	2980	-45.20	20230413	1530	6.73	20240201	2.91	N	106240	500	79 억		298365	N	N	0	N	00	N
60	20240220	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	-11	5	-0.67	50016724	30625	39.35	1639	1646	1627	2135	1153	1646	1633.20	1.87	0	533	1661	1653	1639	1631	1617	1657	1635	80	489	500	1150	1	1	15923057	260	0.23	0.29	12	0.19	7078.00	5572.00	3260	20230214	-49.85	1530	20240201	6.86	1829	-10.61	20240102	1530	6.86	20240201	2980	-45.13	20230413	1530	6.86	20240201	2.91	N	106240	500	79 억		298365	N	N	0	N	00	N
61	20240220	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	-14	5	-0.85	43848250	26846	34.50	1639	1646	1630	2135	1153	1646	1633.33	1.87	0	1015	1661	1653	1639	1631	1617	1657	1635	80	489	500	1150	1	1	15923057	260	0.23	0.29	12	0.17	7078.00	5572.00	3260	20230214	-49.94	1530	20240201	6.67	1829	-10.77	20240102	1530	6.67	20240201	2980	-45.23	20230413	1530	6.67	20240201	2.91	N	106240	500	79 억		298365	N	N	0	N	00	N
62	20240220	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	-15	5	-0.91	38695057	23685	30.43	1639	1646	1630	2135	1153	1646	1633.74	1.87	0	1024	1661	1653	1639	1631	1617	1657	1635	80	489	500	1150	1	1	15923057	260	0.23	0.29	12	0.15	7078.00	5572.00	3260	20230214	-49.97	1530	20240201	6.60	1829	-10.83	20240102	1530	6.60	20240201	2980	-45.27	20230413	1530	6.60	20240201	2.91	N	106240	500	79 억		298365	N	N	0	N	00	N
63	20240220	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	-13	5	-0.79	29247187	17893	22.99	1639	1646	1630	2135	1153	1646	1634.56	1.87	0	1056	1661	1653	1639	1631	1617	1657	1635	80	489	500	1150	1	1	15923057	260	0.23	0.29	12	0.11	7078.00	5572.00	3260	20230214	-49.91	1530	20240201	6.73	1829	-10.72	20240102	1530	6.73	20240201	2980	-45.20	20230413	1530	6.73	20240201	2.91	N	106240	500	79 억		298365	N	N	0	N	00	N
64	20240220	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	0	3	0.00	24877921	15223	19.56	1639	1646	1630	2135	1153	1646	1634.23	1.87	0	1094	1661	1653	1639	1631	1617	1657	1635	80	489	500	1150	1	1	15923057	262	0.23	0.30	12	0.10	7078.00	5572.00	3260	20230214	-49.51	1530	20240201	7.58	1829	-10.01	20240102	1530	7.58	20240201	2980	-44.77	20230413	1530	7.58	20240201	2.91	N	106240	500	79 억		298365	N	N	0	N	00	N
65	20240220	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	-14	5	-0.85	7163796	4374	5.62	1639	1639	1631	2135	1153	1646	1637.81	1.87	0	746	1661	1653	1639	1631	1617	1657	1635	80	489	500	1150	1	1	15923057	260	0.23	0.29	12	0.03	7078.00	5572.00	3260	20230214	-49.94	1530	20240201	6.67	1829	-10.77	20240102	1530	6.67	20240201	2980	-45.23	20230413	1530	6.67	20240201	2.91	N	106240	500	79 억		298365	N	N	0	N	00	N
66	20240219	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	13	2	0.80	126891104	77581	121.40	1625	1647	1625	2120	1144	1633	1635.55	1.81	0	9404	1654	1643	1624	1613	1594	1649	1619	80	487	500	1140	1	1	15923057	262	0.23	0.30	12	0.49	7078.00	5572.00	3260	20230214	-49.51	1530	20240201	7.58	1829	-10.01	20240102	1530	7.58	20240201	2980	-44.77	20230413	1530	7.58	20240201	2.98	N	106240	500	79 억		288930	N	N	0	N	00	N
67	20240219	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	6	2	0.37	124123444	75896	118.77	1625	1647	1625	2120	1144	1633	1635.45	1.81	0	9140	1654	1643	1624	1613	1594	1649	1619	80	487	500	1140	1	1	15923057	261	0.23	0.29	12	0.48	7078.00	5572.00	3260	20230214	-49.72	1530	20240201	7.12	1829	-10.39	20240102	1530	7.12	20240201	2980	-45.00	20230413	1530	7.12	20240201	2.98	N	106240	500	79 억		288930	N	N	0	N	00	N
68	20240219	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	12	2	0.73	120686754	73806	115.50	1625	1647	1625	2120	1144	1633	1635.19	1.81	0	8720	1654	1643	1624	1613	1594	1649	1619	80	487	500	1140	1	1	15923057	262	0.23	0.30	12	0.46	7078.00	5572.00	3260	20230214	-49.54	1530	20240201	7.52	1829	-10.06	20240102	1530	7.52	20240201	2980	-44.80	20230413	1530	7.52	20240201	2.98	N	106240	500	79 억		288930	N	N	0	N	00	N
69	20240219	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	2	2	0.12	75705844	46335	72.51	1625	1647	1625	2120	1144	1633	1633.88	1.81	0	7366	1654	1643	1624	1613	1594	1649	1619	80	487	500	1140	1	1	15923057	260	0.23	0.29	12	0.29	7078.00	5572.00	3260	20230214	-49.85	1530	20240201	6.86	1829	-10.61	20240102	1530	6.86	20240201	2980	-45.13	20230413	1530	6.86	20240201	2.98	N	106240	500	79 억		288930	N	N	0	N	00	N
70	20240219	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	13	2	0.80	67386643	41273	64.59	1625	1647	1625	2120	1144	1633	1632.70	1.81	0	7494	1654	1643	1624	1613	1594	1649	1619	80	487	500	1140	1	1	15923057	262	0.23	0.30	12	0.26	7078.00	5572.00	3260	20230214	-49.51	1530	20240201	7.58	1829	-10.01	20240102	1530	7.58	20240201	2980	-44.77	20230413	1530	7.58	20240201	2.98	N	106240	500	79 억		288930	N	N	0	N	00	N
71	20240219	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	-6	5	-0.37	31859746	19561	30.61	1625	1633	1625	2120	1144	1633	1628.70	1.81	0	3063	1654	1643	1624	1613	1594	1649	1619	80	487	500	1140	1	1	15923057	259	0.23	0.29	12	0.12	7078.00	5572.00	3260	20230214	-50.09	1530	20240201	6.34	1829	-11.04	20240102	1530	6.34	20240201	2980	-45.40	20230413	1530	6.34	20240201	2.98	N	106240	500	79 억		288930	N	N	0	N	00	N
72	20240219	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-3	5	-0.18	19425544	11926	18.66	1625	1633	1625	2120	1144	1633	1628.79	1.81	0	1641	1654	1643	1624	1613	1594	1649	1619	80	487	500	1140	1	1	15923057	260	0.23	0.29	12	0.07	7078.00	5572.00	3260	20230214	-50.00	1530	20240201	6.54	1829	-10.88	20240102	1530	6.54	20240201	2980	-45.30	20230413	1530	6.54	20240201	2.98	N	106240	500	79 억		288930	N	N	0	N	00	N
73	20240219	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-3	5	-0.18	8729534	5365	8.40	1625	1633	1625	2120	1144	1633	1626.95	1.81	0	1945	1654	1643	1624	1613	1594	1649	1619	80	487	500	1140	1	1	15923057	260	0.23	0.29	12	0.03	7078.00	5572.00	3260	20230214	-50.00	1530	20240201	6.54	1829	-10.88	20240102	1530	6.54	20240201	2980	-45.30	20230413	1530	6.54	20240201	2.98	N	106240	500	79 억		288930	N	N	0	N	00	N
74	20240216	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	25	2	1.55	103164741	63823	117.81	1608	1635	1605	2090	1126	1608	1616.43	1.76	0	9244	1632	1619	1606	1593	1580	1626	1600	80	482	500	1120	1	1	15923057	260	0.23	0.29	12	0.40	7078.00	5572.00	3260	20230214	-49.91	1530	20240201	6.73	1829	-10.72	20240102	1530	6.73	20240201	3150	-48.16	20230216	1530	6.73	20240201	3.04	N	106240	500	79 억		279656	N	N	0	N	00	N
75	20240216	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	20	2	1.24	92070471	57027	105.27	1608	1628	1605	2090	1126	1608	1614.53	1.76	0	8405	1632	1619	1606	1593	1580	1626	1600	80	482	500	1120	1	1	15923057	259	0.23	0.29	12	0.36	7078.00	5572.00	3260	20230214	-50.06	1530	20240201	6.41	1829	-10.99	20240102	1530	6.41	20240201	3150	-48.32	20230216	1530	6.41	20240201	3.04	N	106240	500	79 억		279656	N	N	0	N	00	N
76	20240216	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	12	2	0.75	83654494	51841	95.70	1608	1620	1605	2090	1126	1608	1613.69	1.76	0	7961	1632	1619	1606	1593	1580	1626	1600	80	482	500	1120	1	1	15923057	258	0.23	0.29	12	0.33	7078.00	5572.00	3260	20230214	-50.31	1530	20240201	5.88	1829	-11.43	20240102	1530	5.88	20240201	3150	-48.57	20230216	1530	5.88	20240201	3.04	N	106240	500	79 억		279656	N	N	0	N	00	N
77	20240216	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	11	2	0.68	71170904	44132	81.46	1608	1620	1605	2090	1126	1608	1612.70	1.76	0	4945	1632	1619	1606	1593	1580	1626	1600	80	482	500	1120	1	1	15923057	258	0.23	0.29	12	0.28	7078.00	5572.00	3260	20230214	-50.34	1530	20240201	5.82	1829	-11.48	20240102	1530	5.82	20240201	3150	-48.60	20230216	1530	5.82	20240201	3.04	N	106240	500	79 억		279656	N	N	0	N	00	N
78	20240216	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	8	2	0.50	66322680	41136	75.93	1608	1620	1605	2090	1126	1608	1612.30	1.76	0	3908	1632	1619	1606	1593	1580	1626	1600	80	482	500	1120	1	1	15923057	257	0.23	0.29	12	0.26	7078.00	5572.00	3260	20230214	-50.43	1530	20240201	5.62	1829	-11.65	20240102	1530	5.62	20240201	3150	-48.70	20230216	1530	5.62	20240201	3.04	N	106240	500	79 억		279656	N	N	0	N	00	N
79	20240216	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	8	2	0.50	50626127	31422	58.00	1608	1616	1605	2090	1126	1608	1611.18	1.76	0	2243	1632	1619	1606	1593	1580	1626	1600	80	482	500	1120	1	1	15923057	257	0.23	0.29	12	0.20	7078.00	5572.00	3260	20230214	-50.43	1530	20240201	5.62	1829	-11.65	20240102	1530	5.62	20240201	3150	-48.70	20230216	1530	5.62	20240201	3.04	N	106240	500	79 억		279656	N	N	0	N	00	N
80	20240216	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	6	2	0.37	31522014	19593	36.17	1608	1616	1605	2090	1126	1608	1608.85	1.76	0	1138	1632	1619	1606	1593	1580	1626	1600	80	482	500	1120	1	1	15923057	257	0.23	0.29	12	0.12	7078.00	5572.00	3260	20230214	-50.49	1530	20240201	5.49	1829	-11.76	20240102	1530	5.49	20240201	3150	-48.76	20230216	1530	5.49	20240201	3.04	N	106240	500	79 억		279656	N	N	0	N	00	N
81	20240216	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	5	2	0.31	4933293	3067	5.66	1608	1614	1608	2090	1126	1608	1608.54	1.76	0	262	1632	1619	1606	1593	1580	1626	1600	80	482	500	1120	1	1	15923057	257	0.23	0.29	12	0.02	7078.00	5572.00	3260	20230214	-50.52	1530	20240201	5.42	1829	-11.81	20240102	1530	5.42	20240201	3150	-48.79	20230216	1530	5.42	20240201	3.04	N	106240	500	79 억		279656	N	N	0	N	00	N
82	20240215	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	8	2	0.50	86627008	54170	83.63	1595	1619	1593	2080	1120	1600	1599.17	1.72	0	6276	1649	1624	1612	1587	1575	1618	1581	80	480	500	1120	1	1	15923057	256	0.23	0.29	12	0.34	7078.00	5572.00	3260	20230214	-50.67	1530	20240201	5.10	1829	-12.08	20240102	1530	5.10	20240201	3205	-49.83	20230215	1530	5.10	20240201	2.93	N	106240	500	79 억		274314	N	N	0	N	00	N
83	20240215	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	2	2	0.12	82658877	51697	79.81	1595	1619	1593	2080	1120	1600	1598.91	1.72	0	5727	1649	1624	1612	1587	1575	1618	1581	80	480	500	1120	1	1	15923057	255	0.23	0.29	12	0.32	7078.00	5572.00	3260	20230214	-50.86	1530	20240201	4.71	1829	-12.41	20240102	1530	4.71	20240201	3205	-50.02	20230215	1530	4.71	20240201	2.93	N	106240	500	79 억		274314	N	N	0	N	00	N
84	20240215	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	-5	5	-0.31	77920077	48733	75.24	1595	1619	1593	2080	1120	1600	1598.91	1.72	0	4715	1649	1624	1612	1587	1575	1618	1581	80	480	500	1120	1	1	15923057	254	0.23	0.29	12	0.31	7078.00	5572.00	3260	20230214	-51.07	1530	20240201	4.25	1829	-12.79	20240102	1530	4.25	20240201	3205	-50.23	20230215	1530	4.25	20240201	2.93	N	106240	500	79 억		274314	N	N	0	N	00	N
85	20240215	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	-1	5	-0.06	68611001	42906	66.24	1595	1619	1593	2080	1120	1600	1599.10	1.72	0	3331	1649	1624	1612	1587	1575	1618	1581	80	480	500	1120	1	1	15923057	255	0.23	0.29	12	0.27	7078.00	5572.00	3260	20230214	-50.95	1530	20240201	4.51	1829	-12.58	20240102	1530	4.51	20240201	3205	-50.11	20230215	1530	4.51	20240201	2.93	N	106240	500	79 억		274314	N	N	0	N	00	N
86	20240215	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1598	-2	5	-0.12	36852622	23024	35.55	1595	1619	1595	2080	1120	1600	1600.62	1.72	0	2756	1649	1624	1612	1587	1575	1618	1581	80	480	500	1120	1	1	15923057	254	0.23	0.29	12	0.14	7078.00	5572.00	3260	20230214	-50.98	1530	20240201	4.44	1829	-12.63	20240102	1530	4.44	20240201	3205	-50.14	20230215	1530	4.44	20240201	2.93	N	106240	500	79 억		274314	N	N	0	N	00	N
87	20240215	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	0	3	0.00	28732632	17940	27.70	1595	1619	1595	2080	1120	1600	1601.61	1.72	0	1786	1649	1624	1612	1587	1575	1618	1581	80	480	500	1120	1	1	15923057	255	0.23	0.29	12	0.11	7078.00	5572.00	3260	20230214	-50.92	1530	20240201	4.58	1829	-12.52	20240102	1530	4.58	20240201	3205	-50.08	20230215	1530	4.58	20240201	2.93	N	106240	500	79 억		274314	N	N	0	N	00	N
88	20240215	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	5	2	0.31	18270646	11408	17.61	1595	1619	1595	2080	1120	1600	1601.59	1.72	0	1531	1649	1624	1612	1587	1575	1618	1581	80	480	500	1120	1	1	15923057	256	0.23	0.29	12	0.07	7078.00	5572.00	3260	20230214	-50.77	1530	20240201	4.90	1829	-12.25	20240102	1530	4.90	20240201	3205	-49.92	20230215	1530	4.90	20240201	2.93	N	106240	500	79 억		274314	N	N	0	N	00	N
89	20240215	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	18	2	1.12	8878081	5550	8.57	1595	1619	1595	2080	1120	1600	1599.64	1.72	0	434	1649	1624	1612	1587	1575	1618	1581	80	480	500	1120	1	1	15923057	258	0.23	0.29	12	0.03	7078.00	5572.00	3260	20230214	-50.37	1530	20240201	5.75	1829	-11.54	20240102	1530	5.75	20240201	3205	-49.52	20230215	1530	5.75	20240201	2.93	N	106240	500	79 억		274314	N	N	0	N	00	N
90	20240214	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-7	5	-0.44	103342104	63939	97.48	1607	1637	1600	2085	1125	1607	1616.68	1.71	0	1207	1652	1629	1617	1594	1582	1623	1588	80	478	500	1120	1	1	15923057	255	0.23	0.29	12	0.40	7078.00	5572.00	3260	20230214	-50.92	1530	20240201	4.58	1829	-12.52	20240102	1530	4.58	20240201	3260	-50.92	20230214	1530	4.58	20240201	2.91	N	106240	500	79 억		273078	N	N	0	N	00	N
91	20240214	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	12	2	0.75	93081705	57528	87.71	1607	1637	1600	2085	1125	1607	1618.24	1.71	0	3687	1652	1629	1617	1594	1582	1623	1588	80	478	500	1120	1	1	15923057	258	0.23	0.29	12	0.36	7078.00	5572.00	3260	20230214	-50.34	1530	20240201	5.82	1829	-11.48	20240102	1530	5.82	20240201	3260	-50.34	20230214	1530	5.82	20240201	2.91	N	106240	500	79 억		273078	N	N	0	N	00	N
92	20240214	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	21	2	1.31	74759508	46174	70.40	1607	1637	1600	2085	1125	1607	1619.37	1.71	0	-430	1652	1629	1617	1594	1582	1623	1588	80	478	500	1120	1	1	15923057	259	0.23	0.29	12	0.29	7078.00	5572.00	3260	20230214	-50.06	1530	20240201	6.41	1829	-10.99	20240102	1530	6.41	20240201	3260	-50.06	20230214	1530	6.41	20240201	2.91	N	106240	500	79 억		273078	N	N	0	N	00	N
93	20240214	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	20	2	1.24	73439961	45362	69.16	1607	1637	1600	2085	1125	1607	1619.27	1.71	0	-520	1652	1629	1617	1594	1582	1623	1588	80	478	500	1120	1	1	15923057	259	0.23	0.29	12	0.28	7078.00	5572.00	3260	20230214	-50.09	1530	20240201	6.34	1829	-11.04	20240102	1530	6.34	20240201	3260	-50.09	20230214	1530	6.34	20240201	2.91	N	106240	500	79 억		273078	N	N	0	N	00	N
94	20240214	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	11	2	0.68	66752396	41240	62.87	1607	1637	1600	2085	1125	1607	1618.95	1.71	0	-1608	1652	1629	1617	1594	1582	1623	1588	80	478	500	1120	1	1	15923057	258	0.23	0.29	12	0.26	7078.00	5572.00	3260	20230214	-50.37	1530	20240201	5.75	1829	-11.54	20240102	1530	5.75	20240201	3260	-50.37	20230214	1530	5.75	20240201	2.91	N	106240	500	79 억		273078	N	N	0	N	00	N
95	20240214	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-2	5	-0.12	59053461	36460	55.59	1607	1637	1600	2085	1125	1607	1620.07	1.71	0	-2009	1652	1629	1617	1594	1582	1623	1588	80	478	500	1120	1	1	15923057	256	0.23	0.29	12	0.23	7078.00	5572.00	3260	20230214	-50.77	1530	20240201	4.90	1829	-12.25	20240102	1530	4.90	20240201	3260	-50.77	20230214	1530	4.90	20240201	2.91	N	106240	500	79 억		273078	N	N	0	N	00	N
96	20240214	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1634	27	2	1.68	28490153	17601	26.83	1607	1637	1601	2085	1125	1607	1619.43	1.71	0	-1010	1652	1629	1617	1594	1582	1623	1588	80	478	500	1120	1	1	15923057	260	0.23	0.29	12	0.11	7078.00	5572.00	3260	20230214	-49.88	1530	20240201	6.80	1829	-10.66	20240102	1530	6.80	20240201	3260	-49.88	20230214	1530	6.80	20240201	2.91	N	106240	500	79 억		273078	N	N	0	N	00	N
97	20240213	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	-14	5	-0.86	105444089	65169	32.70	1621	1640	1605	2105	1135	1621	1618.02	1.70	0	2966	1731	1676	1625	1570	1519	1703	1597	80	484	500	1130	1	1	15923057	256	0.23	0.29	12	0.41	7078.00	5572.00	3260	20230214	-50.71	1530	20240201	5.03	1829	-12.14	20240102	1530	5.03	20240201	3260	-50.71	20230214	1530	5.03	20240201	2.90	N	106240	500	79 억		270015	N	N	0	N	00	N
98	20240213	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-2	5	-0.12	89161617	55055	27.63	1621	1640	1605	2105	1135	1621	1619.49	1.70	0	2486	1731	1676	1625	1570	1519	1703	1597	80	484	500	1130	1	1	15923057	258	0.23	0.29	12	0.35	7078.00	5572.00	3260	20230214	-50.34	1530	20240201	5.82	1829	-11.48	20240102	1530	5.82	20240201	3260	-50.34	20230214	1530	5.82	20240201	2.90	N	106240	500	79 억		270015	N	N	0	N	00	N
99	20240213	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-3	5	-0.19	81068446	50041	25.11	1621	1640	1605	2105	1135	1621	1620.03	1.70	0	1430	1731	1676	1625	1570	1519	1703	1597	80	484	500	1130	1	1	15923057	258	0.23	0.29	12	0.31	7078.00	5572.00	3260	20230214	-50.37	1530	20240201	5.75	1829	-11.54	20240102	1530	5.75	20240201	3260	-50.37	20230214	1530	5.75	20240201	2.90	N	106240	500	79 억		270015	N	N	0	N	00	N
100	20240213	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-7	5	-0.43	78673991	48563	24.37	1621	1640	1605	2105	1135	1621	1620.03	1.70	0	978	1731	1676	1625	1570	1519	1703	1597	80	484	500	1130	1	1	15923057	257	0.23	0.29	12	0.30	7078.00	5572.00	3260	20230214	-50.49	1530	20240201	5.49	1829	-11.76	20240102	1530	5.49	20240201	3260	-50.49	20230214	1530	5.49	20240201	2.90	N	106240	500	79 억		270015	N	N	0	N	00	N
101	20240213	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-2	5	-0.12	72867256	44964	22.56	1621	1640	1605	2105	1135	1621	1620.56	1.70	0	954	1731	1676	1625	1570	1519	1703	1597	80	484	500	1130	1	1	15923057	258	0.23	0.29	12	0.28	7078.00	5572.00	3260	20230214	-50.34	1530	20240201	5.82	1829	-11.48	20240102	1530	5.82	20240201	3260	-50.34	20230214	1530	5.82	20240201	2.90	N	106240	500	79 억		270015	N	N	0	N	00	N
102	20240213	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-6	5	-0.37	60905915	37562	18.85	1621	1640	1605	2105	1135	1621	1621.48	1.70	0	603	1731	1676	1625	1570	1519	1703	1597	80	484	500	1130	1	1	15923057	257	0.23	0.29	12	0.24	7078.00	5572.00	3260	20230214	-50.46	1530	20240201	5.56	1829	-11.70	20240102	1530	5.56	20240201	3260	-50.46	20230214	1530	5.56	20240201	2.90	N	106240	500	79 억		270015	N	N	0	N	00	N
103	20240213	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1611	-10	5	-0.62	54531818	33614	16.87	1621	1640	1605	2105	1135	1621	1622.32	1.70	0	326	1731	1676	1625	1570	1519	1703	1597	80	484	500	1130	1	1	15923057	257	0.23	0.29	12	0.21	7078.00	5572.00	3260	20230214	-50.58	1530	20240201	5.29	1829	-11.92	20240102	1530	5.29	20240201	3260	-50.58	20230214	1530	5.29	20240201	2.90	N	106240	500	79 억		270015	N	N	0	N	00	N