KissMeData/417200/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	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	-1450	5	-5.26	35990961400	1376043	85.97	26700	26950	25650	35800	19300	27550	26155.55	0.50	0	104949	30516	29032	28016	26532	25516	28525	26025	338	8250	500	19280	50	1	67652659	17657	159.15	13.91	12	2.03	164.00	1877.00	51500	20231220	-49.32	19900	20231212	31.16	50300	-48.11	20240105	25650	1.75	20240229	51500	-49.32	20231220	19900	31.16	20231212	0.21	N	417200	500	338 억		338503	N	N	54	N	00	N
3	20240229	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	-1500	5	-5.44	34162052900	1305874	81.59	26700	26950	25650	35800	19300	27550	26159.92	0.50	0	97053	30516	29032	28016	26532	25516	28525	26025	338	8250	500	19280	50	1	67652659	17624	158.84	13.88	12	1.93	164.00	1877.00	51500	20231220	-49.42	19900	20231212	30.90	50300	-48.21	20240105	25650	1.56	20240229	51500	-49.42	20231220	19900	30.90	20231212	0.21	N	417200	500	338 억		338503	N	N	0	N	00	N
4	20240229	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-1300	5	-4.72	30331982050	1159749	72.46	26700	26950	25650	35800	19300	27550	26153.49	0.50	0	70111	30516	29032	28016	26532	25516	28525	26025	338	8250	500	19280	50	1	67652659	17759	160.06	13.99	12	1.71	164.00	1877.00	51500	20231220	-49.03	19900	20231212	31.91	50300	-47.81	20240105	25650	2.34	20240229	51500	-49.03	20231220	19900	31.91	20231212	0.21	N	417200	500	338 억		338503	N	N	0	N	00	N
5	20240229	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	-1150	5	-4.17	28432717950	1087702	67.96	26700	26950	25650	35800	19300	27550	26139.71	0.50	0	69364	30516	29032	28016	26532	25516	28525	26025	338	8250	500	19280	50	1	67652659	17860	160.98	14.06	12	1.61	164.00	1877.00	51500	20231220	-48.74	19900	20231212	32.66	50300	-47.51	20240105	25650	2.92	20240229	51500	-48.74	20231220	19900	32.66	20231212	0.21	N	417200	500	338 억		338503	N	N	0	N	00	N
6	20240229	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26200	-1350	5	-4.90	23898160800	916913	57.29	26700	26750	25650	35800	19300	27550	26063.13	0.50	0	90865	30516	29032	28016	26532	25516	28525	26025	338	8250	500	19280	50	1	67652659	17725	159.76	13.96	12	1.36	164.00	1877.00	51500	20231220	-49.13	19900	20231212	31.66	50300	-47.91	20240105	25650	2.14	20240229	51500	-49.13	20231220	19900	31.66	20231212	0.21	N	417200	500	338 억		338503	N	N	0	N	00	N
7	20240229	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	-1500	5	-5.44	21866581500	839323	52.44	26700	26750	25650	35800	19300	27550	26052.00	0.50	0	75523	30516	29032	28016	26532	25516	28525	26025	338	8250	500	19280	50	1	67652659	17624	158.84	13.88	12	1.24	164.00	1877.00	51500	20231220	-49.42	19900	20231212	30.90	50300	-48.21	20240105	25650	1.56	20240229	51500	-49.42	20231220	19900	30.90	20231212	0.21	N	417200	500	338 억		338503	N	N	0	N	00	N
8	20240229	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	-1400	5	-5.08	17876075700	685654	42.84	26700	26750	25650	35800	19300	27550	26070.79	0.50	0	81530	30516	29032	28016	26532	25516	28525	26025	338	8250	500	19280	50	1	67652659	17691	159.45	13.93	12	1.01	164.00	1877.00	51500	20231220	-49.22	19900	20231212	31.41	50300	-48.01	20240105	25650	1.95	20240229	51500	-49.22	20231220	19900	31.41	20231212	0.21	N	417200	500	338 억		338503	N	N	0	N	00	N
9	20240229	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25850	-1700	5	-6.17	8825260000	338337	21.14	26700	26750	25650	35800	19300	27550	26082.67	0.50	0	30136	30516	29032	28016	26532	25516	28525	26025	338	8250	500	19280	50	1	67652659	17488	157.62	13.77	12	0.50	164.00	1877.00	51500	20231220	-49.81	19900	20231212	29.90	50300	-48.61	20240105	25650	0.78	20240229	51500	-49.81	20231220	19900	29.90	20231212	0.21	N	417200	500	338 억		338503	N	N	0	N	00	N
10	20240228	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	-1400	5	-4.84	44386209750	1578866	126.83	29100	29500	27000	37600	20300	28950	28113.73	0.66	0	-107755	32183	30566	29733	28116	27283	30150	27700	338	8650	500	20260	50	1	67652659	18638	167.99	14.68	12	2.33	164.00	1877.00	51500	20231220	-46.50	19900	20231212	38.44	50300	-45.23	20240105	27000	2.04	20240228	51500	-46.50	20231220	19900	38.44	20231212	0.19	N	417200	500	338 억		449010	N	N	0	N	00	N
11	20240228	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	-1400	5	-4.84	42910674600	1525289	122.52	29100	29500	27000	37600	20300	28950	28132.78	0.66	0	-96213	32183	30566	29733	28116	27283	30150	27700	338	8650	500	20260	50	1	67652659	18638	167.99	14.68	12	2.25	164.00	1877.00	51500	20231220	-46.50	19900	20231212	38.44	50300	-45.23	20240105	27000	2.04	20240228	51500	-46.50	20231220	19900	38.44	20231212	0.19	N	417200	500	338 억		449010	N	N	0	N	00	N
12	20240228	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	-1700	5	-5.87	35994603850	1270992	102.10	29100	29500	27100	37600	20300	28950	28320.05	0.66	0	-69229	32183	30566	29733	28116	27283	30150	27700	338	8650	500	20260	50	1	67652659	18435	166.16	14.52	12	1.88	164.00	1877.00	51500	20231220	-47.09	19900	20231212	36.93	50300	-45.83	20240105	27100	0.55	20240228	51500	-47.09	20231220	19900	36.93	20231212	0.19	N	417200	500	338 억		449010	N	N	0	N	00	N
13	20240228	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28150	-800	5	-2.76	24019137000	837118	67.24	29100	29500	28100	37600	20300	28950	28692.63	0.66	0	-58302	32183	30566	29733	28116	27283	30150	27700	338	8650	500	20260	50	1	67652659	19044	171.65	15.00	12	1.24	164.00	1877.00	51500	20231220	-45.34	19900	20231212	41.46	50300	-44.04	20240105	28100	0.18	20240228	51500	-45.34	20231220	19900	41.46	20231212	0.19	N	417200	500	338 억		449010	N	N	0	N	00	N
14	20240228	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	-400	5	-1.38	17574753350	609640	48.97	29100	29500	28500	37600	20300	28950	28828.07	0.66	0	-29087	32183	30566	29733	28116	27283	30150	27700	338	8650	500	20260	50	1	67652659	19315	174.09	15.21	12	0.90	164.00	1877.00	51500	20231220	-44.56	19900	20231212	43.47	50300	-43.24	20240105	28100	1.60	20240129	51500	-44.56	20231220	19900	43.47	20231212	0.19	N	417200	500	338 억		449010	N	N	0	N	00	N
15	20240228	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	-50	5	-0.17	14741965750	510756	41.03	29100	29500	28500	37600	20300	28950	28863.02	0.66	0	-2616	32183	30566	29733	28116	27283	30150	27700	338	8650	500	20260	50	1	67652659	19552	176.22	15.40	12	0.75	164.00	1877.00	51500	20231220	-43.88	19900	20231212	45.23	50300	-42.54	20240105	28100	2.85	20240129	51500	-43.88	20231220	19900	45.23	20231212	0.19	N	417200	500	338 억		449010	N	N	0	N	00	N
16	20240228	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28700	-250	5	-0.86	12263128500	424725	34.12	29100	29500	28500	37600	20300	28950	28873.09	0.66	0	18618	32183	30566	29733	28116	27283	30150	27700	338	8650	500	20260	50	1	67652659	19416	175.00	15.29	12	0.63	164.00	1877.00	51500	20231220	-44.27	19900	20231212	44.22	50300	-42.94	20240105	28100	2.14	20240129	51500	-44.27	20231220	19900	44.22	20231212	0.19	N	417200	500	338 억		449010	N	N	0	N	00	N
17	20240228	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	200	2	0.69	2610027550	89035	7.15	29100	29500	29000	37600	20300	28950	29314.92	0.66	0	1538	32183	30566	29733	28116	27283	30150	27700	338	8650	500	20260	50	1	67652659	19721	177.74	15.53	12	0.13	164.00	1877.00	51500	20231220	-43.40	19900	20231212	46.48	50300	-42.05	20240105	28100	3.74	20240129	51500	-43.40	20231220	19900	46.48	20231212	0.19	N	417200	500	338 억		449010	N	N	0	N	00	N
18	20240227	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	-1500	5	-4.93	36656177200	1234953	51.29	31150	31350	28900	39550	21350	30450	29684.89	0.89	0	-156133	33016	31732	30466	29182	27916	32375	29825	338	9100	500	21310	50	1	67652659	19585	176.52	15.42	12	1.83	164.00	1877.00	51500	20231220	-43.79	19900	20231212	45.48	50300	-42.45	20240105	28100	3.02	20240129	51500	-43.79	20231220	19900	45.48	20231212	0.19	N	417200	500	338 억		601952	N	N	0	N	00	N
19	20240227	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	-1500	5	-4.93	35197538500	1184539	49.20	31150	31350	28900	39550	21350	30450	29713.82	0.89	0	-144119	33016	31732	30466	29182	27916	32375	29825	338	9100	500	21310	50	1	67652659	19585	176.52	15.42	12	1.75	164.00	1877.00	51500	20231220	-43.79	19900	20231212	45.48	50300	-42.45	20240105	28100	3.02	20240129	51500	-43.79	20231220	19900	45.48	20231212	0.19	N	417200	500	338 억		601952	N	N	0	N	00	N
20	20240227	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	-1300	5	-4.27	29848883900	1000220	41.55	31150	31350	29100	39550	21350	30450	29842.02	0.89	0	-101505	33016	31732	30466	29182	27916	32375	29825	338	9100	500	21310	50	1	67652659	19721	177.74	15.53	12	1.48	164.00	1877.00	51500	20231220	-43.40	19900	20231212	46.48	50300	-42.05	20240105	28100	3.74	20240129	51500	-43.40	20231220	19900	46.48	20231212	0.19	N	417200	500	338 억		601952	N	N	0	N	00	N
21	20240227	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	-1150	5	-3.78	27277881100	912171	37.89	31150	31350	29100	39550	21350	30450	29904.06	0.89	0	-74701	33016	31732	30466	29182	27916	32375	29825	338	9100	500	21310	50	1	67652659	19822	178.66	15.61	12	1.35	164.00	1877.00	51500	20231220	-43.11	19900	20231212	47.24	50300	-41.75	20240105	28100	4.27	20240129	51500	-43.11	20231220	19900	47.24	20231212	0.19	N	417200	500	338 억		601952	N	N	0	N	00	N
22	20240227	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	-1300	5	-4.27	25869346950	864054	35.89	31150	31350	29100	39550	21350	30450	29939.21	0.89	0	-63608	33016	31732	30466	29182	27916	32375	29825	338	9100	500	21310	50	1	67652659	19721	177.74	15.53	12	1.28	164.00	1877.00	51500	20231220	-43.40	19900	20231212	46.48	50300	-42.05	20240105	28100	3.74	20240129	51500	-43.40	20231220	19900	46.48	20231212	0.19	N	417200	500	338 억		601952	N	N	0	N	00	N
23	20240227	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	-1000	5	-3.28	21331043800	709004	29.45	31150	31350	29350	39550	21350	30450	30085.68	0.89	0	-47141	33016	31732	30466	29182	27916	32375	29825	338	9100	500	21310	50	1	67652659	19924	179.57	15.69	12	1.05	164.00	1877.00	51500	20231220	-42.82	19900	20231212	47.99	50300	-41.45	20240105	28100	4.80	20240129	51500	-42.82	20231220	19900	47.99	20231212	0.19	N	417200	500	338 억		601952	N	N	0	N	00	N
24	20240227	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29550	-900	5	-2.96	17695384950	585821	24.33	31150	31350	29350	39550	21350	30450	30205.93	0.89	0	-37538	33016	31732	30466	29182	27916	32375	29825	338	9100	500	21310	50	1	67652659	19991	180.18	15.74	12	0.87	164.00	1877.00	51500	20231220	-42.62	19900	20231212	48.49	50300	-41.25	20240105	28100	5.16	20240129	51500	-42.62	20231220	19900	48.49	20231212	0.19	N	417200	500	338 억		601952	N	N	0	N	00	N
25	20240227	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	0	3	0.00	6688479500	216291	8.98	31150	31350	30450	39550	21350	30450	30924.60	0.89	0	-23996	33016	31732	30466	29182	27916	32375	29825	338	9100	500	21310	50	1	67652659	20600	185.67	16.22	12	0.32	164.00	1877.00	51500	20231220	-40.87	19900	20231212	53.02	50300	-39.46	20240105	28100	8.36	20240129	51500	-40.87	20231220	19900	53.02	20231212	0.19	N	417200	500	338 억		601952	N	N	0	N	00	N
26	20240226	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	1200	2	4.10	73386011500	2387045	377.74	29250	31750	29200	38000	20500	29250	30744.49	0.74	0	104166	30483	29866	29483	28866	28483	29675	28675	338	8750	500	20470	50	1	67652659	20600	185.67	16.22	12	3.53	164.00	1877.00	51500	20231220	-40.87	19900	20231212	53.02	50300	-39.46	20240105	28100	8.36	20240129	51500	-40.87	20231220	19900	53.02	20231212	0.19	N	417200	500	338 억		504005	N	N	0	N	00	N
27	20240226	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	1050	2	3.59	71479213000	2324241	367.80	29250	31750	29200	38000	20500	29250	30754.20	0.74	0	103231	30483	29866	29483	28866	28483	29675	28675	338	8750	500	20470	50	1	67652659	20499	184.76	16.14	12	3.44	164.00	1877.00	51500	20231220	-41.17	19900	20231212	52.26	50300	-39.76	20240105	28100	7.83	20240129	51500	-41.17	20231220	19900	52.26	20231212	0.19	N	417200	500	338 억		504005	N	N	0	N	00	N
28	20240226	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30650	1400	2	4.79	67691633350	2199666	348.09	29250	31750	29200	38000	20500	29250	30774.04	0.74	0	120958	30483	29866	29483	28866	28483	29675	28675	338	8750	500	20470	50	1	67652659	20736	186.89	16.33	12	3.25	164.00	1877.00	51500	20231220	-40.49	19900	20231212	54.02	50300	-39.07	20240105	28100	9.07	20240129	51500	-40.49	20231220	19900	54.02	20231212	0.19	N	417200	500	338 억		504005	N	N	0	N	00	N
29	20240226	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30700	1450	2	4.96	63490490400	2062459	326.38	29250	31750	29200	38000	20500	29250	30784.36	0.74	0	141214	30483	29866	29483	28866	28483	29675	28675	338	8750	500	20470	50	1	67652659	20769	187.20	16.36	12	3.05	164.00	1877.00	51500	20231220	-40.39	19900	20231212	54.27	50300	-38.97	20240105	28100	9.25	20240129	51500	-40.39	20231220	19900	54.27	20231212	0.19	N	417200	500	338 억		504005	N	N	0	N	00	N
30	20240226	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31050	1800	2	6.15	57335043300	1862460	294.73	29250	31750	29200	38000	20500	29250	30785.10	0.74	0	132942	30483	29866	29483	28866	28483	29675	28675	338	8750	500	20470	50	1	67652659	21006	189.33	16.54	12	2.75	164.00	1877.00	51500	20231220	-39.71	19900	20231212	56.03	50300	-38.27	20240105	28100	10.50	20240129	51500	-39.71	20231220	19900	56.03	20231212	0.19	N	417200	500	338 억		504005	N	N	0	N	00	N
31	20240226	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30650	1400	2	4.79	32233114450	1060539	167.83	29250	31250	29200	38000	20500	29250	30393.83	0.74	0	77808	30483	29866	29483	28866	28483	29675	28675	338	8750	500	20470	50	1	67652659	20736	186.89	16.33	12	1.57	164.00	1877.00	51500	20231220	-40.49	19900	20231212	54.02	50300	-39.07	20240105	28100	9.07	20240129	51500	-40.49	20231220	19900	54.02	20231212	0.19	N	417200	500	338 억		504005	N	N	0	N	00	N
32	20240226	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	700	2	2.39	14009138750	467419	73.97	29250	30550	29200	38000	20500	29250	29972.25	0.74	0	37941	30483	29866	29483	28866	28483	29675	28675	338	8750	500	20470	50	1	67652659	20262	182.62	15.96	12	0.69	164.00	1877.00	51500	20231220	-41.84	19900	20231212	50.50	50300	-40.46	20240105	28100	6.58	20240129	51500	-41.84	20231220	19900	50.50	20231212	0.19	N	417200	500	338 억		504005	N	N	0	N	00	N
33	20240226	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	250	2	0.85	1960113900	66631	10.54	29250	29650	29200	38000	20500	29250	29419.07	0.74	0	664	30483	29866	29483	28866	28483	29675	28675	338	8750	500	20470	50	1	67652659	19958	179.88	15.72	12	0.10	164.00	1877.00	51500	20231220	-42.72	19900	20231212	48.24	50300	-41.35	20240105	28100	4.98	20240129	51500	-42.72	20231220	19900	48.24	20231212	0.19	N	417200	500	338 억		504005	N	N	0	N	00	N
34	20240223	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	-400	5	-1.35	18222547650	620572	102.72	30050	30100	29100	38500	20800	29650	29364.55	0.77	0	-18449	30383	30016	29733	29366	29083	30200	29550	338	8850	500	20750	50	1	67652659	19788	178.35	15.58	12	0.92	164.00	1877.00	51500	20231220	-43.20	19900	20231212	46.98	50300	-41.85	20240105	28100	4.09	20240129	51500	-43.20	20231220	19900	46.98	20231212	0.19	N	417200	500	338 억		522211	N	N	0	N	00	N
35	20240223	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	-400	5	-1.35	17414713950	592938	98.15	30050	30100	29100	38500	20800	29650	29370.21	0.77	0	-17166	30383	30016	29733	29366	29083	30200	29550	338	8850	500	20750	50	1	67652659	19788	178.35	15.58	12	0.88	164.00	1877.00	51500	20231220	-43.20	19900	20231212	46.98	50300	-41.85	20240105	28100	4.09	20240129	51500	-43.20	20231220	19900	46.98	20231212	0.19	N	417200	500	338 억		522211	N	N	0	N	00	N
36	20240223	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29200	-450	5	-1.52	15791834550	537379	88.95	30050	30100	29100	38500	20800	29650	29386.77	0.77	0	-13230	30383	30016	29733	29366	29083	30200	29550	338	8850	500	20750	50	1	67652659	19755	178.05	15.56	12	0.79	164.00	1877.00	51500	20231220	-43.30	19900	20231212	46.73	50300	-41.95	20240105	28100	3.91	20240129	51500	-43.30	20231220	19900	46.73	20231212	0.19	N	417200	500	338 억		522211	N	N	0	N	00	N
37	20240223	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	-350	5	-1.18	13807056750	469437	77.70	30050	30100	29100	38500	20800	29650	29411.95	0.77	0	-14143	30383	30016	29733	29366	29083	30200	29550	338	8850	500	20750	50	1	67652659	19822	178.66	15.61	12	0.69	164.00	1877.00	51500	20231220	-43.11	19900	20231212	47.24	50300	-41.75	20240105	28100	4.27	20240129	51500	-43.11	20231220	19900	47.24	20231212	0.19	N	417200	500	338 억		522211	N	N	0	N	00	N
38	20240223	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	-150	5	-0.51	11831396650	402049	66.55	30050	30100	29100	38500	20800	29650	29427.75	0.77	0	13469	30383	30016	29733	29366	29083	30200	29550	338	8850	500	20750	50	1	67652659	19958	179.88	15.72	12	0.59	164.00	1877.00	51500	20231220	-42.72	19900	20231212	48.24	50300	-41.35	20240105	28100	4.98	20240129	51500	-42.72	20231220	19900	48.24	20231212	0.19	N	417200	500	338 억		522211	N	N	0	N	00	N
39	20240223	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	-150	5	-0.51	10427094550	354457	58.67	30050	30100	29100	38500	20800	29650	29417.09	0.77	0	-9121	30383	30016	29733	29366	29083	30200	29550	338	8850	500	20750	50	1	67652659	19958	179.88	15.72	12	0.52	164.00	1877.00	51500	20231220	-42.72	19900	20231212	48.24	50300	-41.35	20240105	28100	4.98	20240129	51500	-42.72	20231220	19900	48.24	20231212	0.19	N	417200	500	338 억		522211	N	N	0	N	00	N
40	20240223	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	-500	5	-1.69	7843023950	266446	44.10	30050	30100	29100	38500	20800	29650	29435.70	0.77	0	-27253	30383	30016	29733	29366	29083	30200	29550	338	8850	500	20750	50	1	67652659	19721	177.74	15.53	12	0.39	164.00	1877.00	51500	20231220	-43.40	19900	20231212	46.48	50300	-42.05	20240105	28100	3.74	20240129	51500	-43.40	20231220	19900	46.48	20231212	0.19	N	417200	500	338 억		522211	N	N	0	N	00	N
41	20240223	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	-200	5	-0.67	2754447800	92655	15.34	30050	30100	29400	38500	20800	29650	29728.00	0.77	0	-20595	30383	30016	29733	29366	29083	30200	29550	338	8850	500	20750	50	1	67652659	19924	179.57	15.69	12	0.14	164.00	1877.00	51500	20231220	-42.82	19900	20231212	47.99	50300	-41.45	20240105	28100	4.80	20240129	51500	-42.82	20231220	19900	47.99	20231212	0.19	N	417200	500	338 억		522211	N	N	0	N	00	N
42	20240222	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	200	2	0.68	17612551550	592868	74.14	29500	30100	29450	38250	20650	29450	29708.30	0.74	0	24637	30683	30066	29633	29016	28583	29850	28800	338	8800	500	20610	50	1	67652659	20059	180.79	15.80	12	0.88	164.00	1877.00	51500	20231220	-42.43	19900	20231212	48.99	50300	-41.05	20240105	28100	5.52	20240129	51500	-42.43	20231220	19900	48.99	20231212	0.17	N	417200	500	338 억		497574	N	N	0	N	00	N
43	20240222	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29550	100	2	0.34	17108237400	575838	72.01	29500	30100	29450	38250	20650	29450	29710.89	0.74	0	24138	30683	30066	29633	29016	28583	29850	28800	338	8800	500	20610	50	1	67652659	19991	180.18	15.74	12	0.85	164.00	1877.00	51500	20231220	-42.62	19900	20231212	48.49	50300	-41.25	20240105	28100	5.16	20240129	51500	-42.62	20231220	19900	48.49	20231212	0.17	N	417200	500	338 억		497574	N	N	0	N	00	N
44	20240222	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	200	2	0.68	14975187250	503782	63.00	29500	30100	29450	38250	20650	29450	29726.42	0.74	0	37938	30683	30066	29633	29016	28583	29850	28800	338	8800	500	20610	50	1	67652659	20059	180.79	15.80	12	0.74	164.00	1877.00	51500	20231220	-42.43	19900	20231212	48.99	50300	-41.05	20240105	28100	5.52	20240129	51500	-42.43	20231220	19900	48.99	20231212	0.17	N	417200	500	338 억		497574	N	N	0	N	00	N
45	20240222	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29750	300	2	1.02	13238724100	445226	55.68	29500	30100	29450	38250	20650	29450	29735.88	0.74	0	43036	30683	30066	29633	29016	28583	29850	28800	338	8800	500	20610	50	1	67652659	20127	181.40	15.85	12	0.66	164.00	1877.00	51500	20231220	-42.23	19900	20231212	49.50	50300	-40.85	20240105	28100	5.87	20240129	51500	-42.23	20231220	19900	49.50	20231212	0.17	N	417200	500	338 억		497574	N	N	0	N	00	N
46	20240222	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29600	150	2	0.51	12031875850	404582	50.60	29500	30100	29450	38250	20650	29450	29740.19	0.74	0	38769	30683	30066	29633	29016	28583	29850	28800	338	8800	500	20610	50	1	67652659	20025	180.49	15.77	12	0.60	164.00	1877.00	51500	20231220	-42.52	19900	20231212	48.74	50300	-41.15	20240105	28100	5.34	20240129	51500	-42.52	20231220	19900	48.74	20231212	0.17	N	417200	500	338 억		497574	N	N	0	N	00	N
47	20240222	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	200	2	0.68	10532323050	353874	44.26	29500	30100	29450	38250	20650	29450	29764.35	0.74	0	46274	30683	30066	29633	29016	28583	29850	28800	338	8800	500	20610	50	1	67652659	20059	180.79	15.80	12	0.52	164.00	1877.00	51500	20231220	-42.43	19900	20231212	48.99	50300	-41.05	20240105	28100	5.52	20240129	51500	-42.43	20231220	19900	48.99	20231212	0.17	N	417200	500	338 억		497574	N	N	0	N	00	N
48	20240222	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	400	2	1.36	8380874150	281403	35.19	29500	30100	29450	38250	20650	29450	29784.38	0.74	0	61630	30683	30066	29633	29016	28583	29850	28800	338	8800	500	20610	50	1	67652659	20194	182.01	15.90	12	0.42	164.00	1877.00	51500	20231220	-42.04	19900	20231212	50.00	50300	-40.66	20240105	28100	6.23	20240129	51500	-42.04	20231220	19900	50.00	20231212	0.17	N	417200	500	338 억		497574	N	N	0	N	00	N
49	20240222	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29600	150	2	0.51	1584150350	53340	6.67	29500	30000	29450	38250	20650	29450	29706.89	0.74	0	2946	30683	30066	29633	29016	28583	29850	28800	338	8800	500	20610	50	1	67652659	20025	180.49	15.77	12	0.08	164.00	1877.00	51500	20231220	-42.52	19900	20231212	48.74	50300	-41.15	20240105	28100	5.34	20240129	51500	-42.52	20231220	19900	48.74	20231212	0.17	N	417200	500	338 억		497574	N	N	0	N	00	N
50	20240221	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	-600	5	-2.00	23234263350	786610	132.93	29850	30250	29200	39050	21050	30050	29537.01	0.83	0	-63098	30750	30400	30000	29650	29250	30200	29450	338	9000	500	21030	50	1	67652659	19924	179.57	15.69	12	1.16	164.00	1877.00	51500	20231220	-42.82	19900	20231212	47.99	50300	-41.45	20240105	28100	4.80	20240129	51500	-42.82	20231220	19900	47.99	20231212	0.16	N	417200	500	338 억		560658	N	N	0	N	00	N
51	20240221	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29400	-650	5	-2.16	22344315600	756366	127.82	29850	30250	29200	39050	21050	30050	29541.27	0.83	0	-59805	30750	30400	30000	29650	29250	30200	29450	338	9000	500	21030	50	1	67652659	19890	179.27	15.66	12	1.12	164.00	1877.00	51500	20231220	-42.91	19900	20231212	47.74	50300	-41.55	20240105	28100	4.63	20240129	51500	-42.91	20231220	19900	47.74	20231212	0.16	N	417200	500	338 억		560658	N	N	0	N	00	N
52	20240221	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-200	5	-0.67	19718121850	667539	112.81	29850	30250	29200	39050	21050	30050	29538.07	0.83	0	-47863	30750	30400	30000	29650	29250	30200	29450	338	9000	500	21030	50	1	67652659	20194	182.01	15.90	12	0.99	164.00	1877.00	51500	20231220	-42.04	19900	20231212	50.00	50300	-40.66	20240105	28100	6.23	20240129	51500	-42.04	20231220	19900	50.00	20231212	0.16	N	417200	500	338 억		560658	N	N	0	N	00	N
53	20240221	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29400	-650	5	-2.16	15603603850	529247	89.44	29850	29950	29200	39050	21050	30050	29482.01	0.83	0	-73209	30750	30400	30000	29650	29250	30200	29450	338	9000	500	21030	50	1	67652659	19890	179.27	15.66	12	0.78	164.00	1877.00	51500	20231220	-42.91	19900	20231212	47.74	50300	-41.55	20240105	28100	4.63	20240129	51500	-42.91	20231220	19900	47.74	20231212	0.16	N	417200	500	338 억		560658	N	N	0	N	00	N
54	20240221	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29500	-550	5	-1.83	11567634450	391609	66.18	29850	29950	29350	39050	21050	30050	29537.95	0.83	0	-46885	30750	30400	30000	29650	29250	30200	29450	338	9000	500	21030	50	1	67652659	19958	179.88	15.72	12	0.58	164.00	1877.00	51500	20231220	-42.72	19900	20231212	48.24	50300	-41.35	20240105	28100	4.98	20240129	51500	-42.72	20231220	19900	48.24	20231212	0.16	N	417200	500	338 억		560658	N	N	0	N	00	N
55	20240221	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	-600	5	-2.00	9811439600	331941	56.10	29850	29950	29350	39050	21050	30050	29556.89	0.83	0	-40581	30750	30400	30000	29650	29250	30200	29450	338	9000	500	21030	50	1	67652659	19924	179.57	15.69	12	0.49	164.00	1877.00	51500	20231220	-42.82	19900	20231212	47.99	50300	-41.45	20240105	28100	4.80	20240129	51500	-42.82	20231220	19900	47.99	20231212	0.16	N	417200	500	338 억		560658	N	N	0	N	00	N
56	20240221	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	-600	5	-2.00	7584325050	256360	43.32	29850	29950	29350	39050	21050	30050	29583.58	0.83	0	-33790	30750	30400	30000	29650	29250	30200	29450	338	9000	500	21030	50	1	67652659	19924	179.57	15.69	12	0.38	164.00	1877.00	51500	20231220	-42.82	19900	20231212	47.99	50300	-41.45	20240105	28100	4.80	20240129	51500	-42.82	20231220	19900	47.99	20231212	0.16	N	417200	500	338 억		560658	N	N	0	N	00	N
57	20240221	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29750	-300	5	-1.00	1820484800	61335	10.37	29850	29850	29500	39050	21050	30050	29677.37	0.83	0	719	30750	30400	30000	29650	29250	30200	29450	338	9000	500	21030	50	1	67652659	20127	181.40	15.85	12	0.09	164.00	1877.00	51500	20231220	-42.23	19900	20231212	49.50	50300	-40.85	20240105	28100	5.87	20240129	51500	-42.23	20231220	19900	49.50	20231212	0.16	N	417200	500	338 억		560658	N	N	0	N	00	N
58	20240220	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30050	-300	5	-0.99	17445007750	583246	106.25	30350	30350	29600	39450	21250	30350	29909.53	0.76	0	45735	31450	30900	30200	29650	28950	31175	29925	338	9100	500	21240	50	1	67652659	20330	183.23	16.01	12	0.86	164.00	1877.00	51500	20231220	-41.65	19900	20231212	51.01	50300	-40.26	20240105	28100	6.94	20240129	51500	-41.65	20231220	19900	51.01	20231212	0.15	N	417200	500	338 억		514604	N	N	0	N	00	N
59	20240220	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	-400	5	-1.32	16682496800	557868	101.63	30350	30350	29600	39450	21250	30350	29903.70	0.76	0	35667	31450	30900	30200	29650	28950	31175	29925	338	9100	500	21240	50	1	67652659	20262	182.62	15.96	12	0.82	164.00	1877.00	51500	20231220	-41.84	19900	20231212	50.50	50300	-40.46	20240105	28100	6.58	20240129	51500	-41.84	20231220	19900	50.50	20231212	0.15	N	417200	500	338 억		514604	N	N	0	N	00	N
60	20240220	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-500	5	-1.65	14427240000	482678	87.93	30350	30350	29600	39450	21250	30350	29889.61	0.76	0	23989	31450	30900	30200	29650	28950	31175	29925	338	9100	500	21240	50	1	67652659	20194	182.01	15.90	12	0.71	164.00	1877.00	51500	20231220	-42.04	19900	20231212	50.00	50300	-40.66	20240105	28100	6.23	20240129	51500	-42.04	20231220	19900	50.00	20231212	0.15	N	417200	500	338 억		514604	N	N	0	N	00	N
61	20240220	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-500	5	-1.65	12876422300	430750	78.47	30350	30350	29600	39450	21250	30350	29892.61	0.76	0	10724	31450	30900	30200	29650	28950	31175	29925	338	9100	500	21240	50	1	67652659	20194	182.01	15.90	12	0.64	164.00	1877.00	51500	20231220	-42.04	19900	20231212	50.00	50300	-40.66	20240105	28100	6.23	20240129	51500	-42.04	20231220	19900	50.00	20231212	0.15	N	417200	500	338 억		514604	N	N	0	N	00	N
62	20240220	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-500	5	-1.65	11236009600	375884	68.48	30350	30350	29600	39450	21250	30350	29891.74	0.76	0	-2208	31450	30900	30200	29650	28950	31175	29925	338	9100	500	21240	50	1	67652659	20194	182.01	15.90	12	0.56	164.00	1877.00	51500	20231220	-42.04	19900	20231212	50.00	50300	-40.66	20240105	28100	6.23	20240129	51500	-42.04	20231220	19900	50.00	20231212	0.15	N	417200	500	338 억		514604	N	N	0	N	00	N
63	20240220	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	-400	5	-1.32	9861655500	329928	60.11	30350	30350	29600	39450	21250	30350	29889.77	0.76	0	-1444	31450	30900	30200	29650	28950	31175	29925	338	9100	500	21240	50	1	67652659	20262	182.62	15.96	12	0.49	164.00	1877.00	51500	20231220	-41.84	19900	20231212	50.50	50300	-40.46	20240105	28100	6.58	20240129	51500	-41.84	20231220	19900	50.50	20231212	0.15	N	417200	500	338 억		514604	N	N	0	N	00	N
64	20240220	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	-400	5	-1.32	7744837900	259416	47.26	30350	30350	29600	39450	21250	30350	29854.14	0.76	0	-18889	31450	30900	30200	29650	28950	31175	29925	338	9100	500	21240	50	1	67652659	20262	182.62	15.96	12	0.38	164.00	1877.00	51500	20231220	-41.84	19900	20231212	50.50	50300	-40.46	20240105	28100	6.58	20240129	51500	-41.84	20231220	19900	50.50	20231212	0.15	N	417200	500	338 억		514604	N	N	0	N	00	N
65	20240220	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30000	-350	5	-1.15	2088640000	69612	12.68	30350	30350	29900	39450	21250	30350	30002.03	0.76	0	-5877	31450	30900	30200	29650	28950	31175	29925	338	9100	500	21240	50	1	67652659	20296	182.93	15.98	12	0.10	164.00	1877.00	51500	20231220	-41.75	19900	20231212	50.75	50300	-40.36	20240105	28100	6.76	20240129	51500	-41.75	20231220	19900	50.75	20231212	0.15	N	417200	500	338 억		514604	N	N	0	N	00	N
66	20240219	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30350	50	2	0.17	16317812000	539074	53.80	30050	30750	29500	39350	21250	30300	30269.91	0.66	0	68385	32366	31332	30816	29782	29266	31075	29525	338	9050	500	21210	50	1	67652659	20533	185.06	16.17	12	0.80	164.00	1877.00	51500	20231220	-41.07	19900	20231212	52.51	50300	-39.66	20240105	28100	8.01	20240129	51500	-41.07	20231220	19900	52.51	20231212	0.15	N	417200	500	338 억		446209	N	N	0	N	00	N
67	20240219	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30250	-50	5	-0.17	15462328600	510893	50.98	30050	30750	29500	39350	21250	30300	30265.29	0.66	0	76479	32366	31332	30816	29782	29266	31075	29525	338	9050	500	21210	50	1	67652659	20465	184.45	16.12	12	0.76	164.00	1877.00	51500	20231220	-41.26	19900	20231212	52.01	50300	-39.86	20240105	28100	7.65	20240129	51500	-41.26	20231220	19900	52.01	20231212	0.15	N	417200	500	338 억		446209	N	N	0	N	00	N
68	20240219	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30500	200	2	0.66	13188225350	435906	43.50	30050	30750	29500	39350	21250	30300	30254.74	0.66	0	79586	32366	31332	30816	29782	29266	31075	29525	338	9050	500	21210	50	1	67652659	20634	185.98	16.25	12	0.64	164.00	1877.00	51500	20231220	-40.78	19900	20231212	53.27	50300	-39.36	20240105	28100	8.54	20240129	51500	-40.78	20231220	19900	53.27	20231212	0.15	N	417200	500	338 억		446209	N	N	0	N	00	N
69	20240219	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	0	3	0.00	11436118000	378355	37.76	30050	30750	29500	39350	21250	30300	30225.89	0.66	0	70820	32366	31332	30816	29782	29266	31075	29525	338	9050	500	21210	50	1	67652659	20499	184.76	16.14	12	0.56	164.00	1877.00	51500	20231220	-41.17	19900	20231212	52.26	50300	-39.76	20240105	28100	7.83	20240129	51500	-41.17	20231220	19900	52.26	20231212	0.15	N	417200	500	338 억		446209	N	N	0	N	00	N
70	20240219	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	150	2	0.50	9974915650	330314	32.96	30050	30750	29500	39350	21250	30300	30198.27	0.66	0	68856	32366	31332	30816	29782	29266	31075	29525	338	9050	500	21210	50	1	67652659	20600	185.67	16.22	12	0.49	164.00	1877.00	51500	20231220	-40.87	19900	20231212	53.02	50300	-39.46	20240105	28100	8.36	20240129	51500	-40.87	20231220	19900	53.02	20231212	0.15	N	417200	500	338 억		446209	N	N	0	N	00	N
71	20240219	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	0	3	0.00	8656556100	286896	28.63	30050	30750	29500	39350	21250	30300	30173.13	0.66	0	57304	32366	31332	30816	29782	29266	31075	29525	338	9050	500	21210	50	1	67652659	20499	184.76	16.14	12	0.42	164.00	1877.00	51500	20231220	-41.17	19900	20231212	52.26	50300	-39.76	20240105	28100	7.83	20240129	51500	-41.17	20231220	19900	52.26	20231212	0.15	N	417200	500	338 억		446209	N	N	0	N	00	N
72	20240219	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30250	-50	5	-0.17	6840545900	226901	22.64	30050	30750	29500	39350	21250	30300	30147.69	0.66	0	39118	32366	31332	30816	29782	29266	31075	29525	338	9050	500	21210	50	1	67652659	20465	184.45	16.12	12	0.34	164.00	1877.00	51500	20231220	-41.26	19900	20231212	52.01	50300	-39.86	20240105	28100	7.65	20240129	51500	-41.26	20231220	19900	52.01	20231212	0.15	N	417200	500	338 억		446209	N	N	0	N	00	N
73	20240219	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30200	-100	5	-0.33	2643183600	88393	8.82	30050	30250	29500	39350	21250	30300	29902.47	0.66	0	25997	32366	31332	30816	29782	29266	31075	29525	338	9050	500	21210	50	1	67652659	20431	184.15	16.09	12	0.13	164.00	1877.00	51500	20231220	-41.36	19900	20231212	51.76	50300	-39.96	20240105	28100	7.47	20240129	51500	-41.36	20231220	19900	51.76	20231212	0.15	N	417200	500	338 억		446209	N	N	0	N	00	N
74	20240216	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	-650	5	-2.10	30622994300	991990	106.97	31650	31850	30300	40200	21700	30950	30872.47	0.97	0	-210967	32083	31516	30883	30316	29683	31200	30000	338	9250	500	21660	50	1	67652659	20499	184.76	16.14	12	1.47	164.00	1877.00	51500	20231220	-41.17	19900	20231212	52.26	50300	-39.76	20240105	28100	7.83	20240129	51500	-41.17	20231220	19900	52.26	20231212	0.11	N	417200	500	338 억		657170	N	N	0	N	00	N
75	20240216	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	-500	5	-1.62	28715307900	929143	100.19	31650	31850	30400	40200	21700	30950	30905.15	0.97	0	-199044	32083	31516	30883	30316	29683	31200	30000	338	9250	500	21660	50	1	67652659	20600	185.67	16.22	12	1.37	164.00	1877.00	51500	20231220	-40.87	19900	20231212	53.02	50300	-39.46	20240105	28100	8.36	20240129	51500	-40.87	20231220	19900	53.02	20231212	0.11	N	417200	500	338 억		657170	N	N	0	N	00	N
76	20240216	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30650	-300	5	-0.97	25419367750	821103	88.54	31650	31850	30450	40200	21700	30950	30957.59	0.97	0	-159653	32083	31516	30883	30316	29683	31200	30000	338	9250	500	21660	50	1	67652659	20736	186.89	16.33	12	1.21	164.00	1877.00	51500	20231220	-40.49	19900	20231212	54.02	50300	-39.07	20240105	28100	9.07	20240129	51500	-40.49	20231220	19900	54.02	20231212	0.11	N	417200	500	338 억		657170	N	N	0	N	00	N
77	20240216	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30550	-400	5	-1.29	23893016800	771256	83.17	31650	31850	30450	40200	21700	30950	30979.36	0.97	0	-157638	32083	31516	30883	30316	29683	31200	30000	338	9250	500	21660	50	1	67652659	20668	186.28	16.28	12	1.14	164.00	1877.00	51500	20231220	-40.68	19900	20231212	53.52	50300	-39.26	20240105	28100	8.72	20240129	51500	-40.68	20231220	19900	53.52	20231212	0.11	N	417200	500	338 억		657170	N	N	0	N	00	N
78	20240216	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30650	-300	5	-0.97	21118195950	680496	73.38	31650	31850	30450	40200	21700	30950	31033.53	0.97	0	-120576	32083	31516	30883	30316	29683	31200	30000	338	9250	500	21660	50	1	67652659	20736	186.89	16.33	12	1.01	164.00	1877.00	51500	20231220	-40.49	19900	20231212	54.02	50300	-39.07	20240105	28100	9.07	20240129	51500	-40.49	20231220	19900	54.02	20231212	0.11	N	417200	500	338 억		657170	N	N	0	N	00	N
79	20240216	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30900	-50	5	-0.16	18752352150	603845	65.12	31650	31850	30450	40200	21700	30950	31054.91	0.97	0	-115221	32083	31516	30883	30316	29683	31200	30000	338	9250	500	21660	50	1	67652659	20905	188.41	16.46	12	0.89	164.00	1877.00	51500	20231220	-40.00	19900	20231212	55.28	50300	-38.57	20240105	28100	9.96	20240129	51500	-40.00	20231220	19900	55.28	20231212	0.11	N	417200	500	338 억		657170	N	N	0	N	00	N
80	20240216	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31350	400	2	1.29	5540510900	175775	18.95	31650	31850	31200	40200	21700	30950	31520.48	0.97	0	12473	32083	31516	30883	30316	29683	31200	30000	338	9250	500	21660	50	1	67652659	21209	191.16	16.70	12	0.26	164.00	1877.00	51500	20231220	-39.13	19900	20231212	57.54	50300	-37.67	20240105	28100	11.57	20240129	51500	-39.13	20231220	19900	57.54	20231212	0.11	N	417200	500	338 억		657170	N	N	0	N	00	N
81	20240215	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30950	300	2	0.98	28150474800	913722	79.51	31100	31450	30250	39800	21500	30650	30808.18	0.87	0	67176	31683	31166	30433	29916	29183	30800	29550	338	9150	500	21450	50	1	67652659	20938	188.72	16.49	12	1.35	164.00	1877.00	51500	20231220	-39.90	19900	20231212	55.53	50300	-38.47	20240105	28100	10.14	20240129	51500	-39.90	20231220	19900	55.53	20231212	0.13	N	417200	500	338 억		589600	N	N	0	N	00	N
82	20240215	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30900	250	2	0.82	27113204650	880122	76.59	31100	31450	30250	39800	21500	30650	30806.21	0.87	0	57707	31683	31166	30433	29916	29183	30800	29550	338	9150	500	21450	50	1	67652659	20905	188.41	16.46	12	1.30	164.00	1877.00	51500	20231220	-40.00	19900	20231212	55.28	50300	-38.57	20240105	28100	9.96	20240129	51500	-40.00	20231220	19900	55.28	20231212	0.13	N	417200	500	338 억		589600	N	N	0	N	00	N
83	20240215	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30900	250	2	0.82	22991551500	747202	65.02	31100	31450	30250	39800	21500	30650	30770.22	0.87	0	29618	31683	31166	30433	29916	29183	30800	29550	338	9150	500	21450	50	1	67652659	20905	188.41	16.46	12	1.10	164.00	1877.00	51500	20231220	-40.00	19900	20231212	55.28	50300	-38.57	20240105	28100	9.96	20240129	51500	-40.00	20231220	19900	55.28	20231212	0.13	N	417200	500	338 억		589600	N	N	0	N	00	N
84	20240215	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30850	200	2	0.65	20612419500	669998	58.30	31100	31450	30250	39800	21500	30650	30764.92	0.87	0	6816	31683	31166	30433	29916	29183	30800	29550	338	9150	500	21450	50	1	67652659	20871	188.11	16.44	12	0.99	164.00	1877.00	51500	20231220	-40.10	19900	20231212	55.03	50300	-38.67	20240105	28100	9.79	20240129	51500	-40.10	20231220	19900	55.03	20231212	0.13	N	417200	500	338 억		589600	N	N	0	N	00	N
85	20240215	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30900	250	2	0.82	17882736500	581713	50.62	31100	31450	30250	39800	21500	30650	30741.53	0.87	0	-20779	31683	31166	30433	29916	29183	30800	29550	338	9150	500	21450	50	1	67652659	20905	188.41	16.46	12	0.86	164.00	1877.00	51500	20231220	-40.00	19900	20231212	55.28	50300	-38.57	20240105	28100	9.96	20240129	51500	-40.00	20231220	19900	55.28	20231212	0.13	N	417200	500	338 억		589600	N	N	0	N	00	N
86	20240215	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30550	-100	5	-0.33	15635172050	508578	44.26	31100	31450	30250	39800	21500	30650	30742.94	0.87	0	-44325	31683	31166	30433	29916	29183	30800	29550	338	9150	500	21450	50	1	67652659	20668	186.28	16.28	12	0.75	164.00	1877.00	51500	20231220	-40.68	19900	20231212	53.52	50300	-39.26	20240105	28100	8.72	20240129	51500	-40.68	20231220	19900	53.52	20231212	0.13	N	417200	500	338 억		589600	N	N	0	N	00	N
87	20240215	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31350	700	2	2.28	3656896450	117966	10.27	31100	31350	30700	39800	21500	30650	30999.95	0.87	0	9310	31683	31166	30433	29916	29183	30800	29550	338	9150	500	21450	50	1	67652659	21209	191.16	16.70	12	0.17	164.00	1877.00	51500	20231220	-39.13	19900	20231212	57.54	50300	-37.67	20240105	28100	11.57	20240129	51500	-39.13	20231220	19900	57.54	20231212	0.13	N	417200	500	338 억		589600	N	N	0	N	00	N
88	20240214	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30650	-900	5	-2.85	34564492700	1139595	56.29	30750	30950	29700	41000	22100	31550	30329.84	1.07	0	-136325	33350	32450	31050	30150	28750	32900	30600	338	9450	500	22080	50	1	67652659	20736	186.89	16.33	12	1.68	164.00	1877.00	51500	20231220	-40.49	19900	20231212	54.02	50300	-39.07	20240105	28100	9.07	20240129	51500	-40.49	20231220	19900	54.02	20231212	0.11	N	417200	500	338 억		726432	N	N	0	N	00	N
89	20240214	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30650	-900	5	-2.85	32727096950	1079596	53.32	30750	30950	29700	41000	22100	31550	30313.91	1.07	0	-124221	33350	32450	31050	30150	28750	32900	30600	338	9450	500	22080	50	1	67652659	20736	186.89	16.33	12	1.60	164.00	1877.00	51500	20231220	-40.49	19900	20231212	54.02	50300	-39.07	20240105	28100	9.07	20240129	51500	-40.49	20231220	19900	54.02	20231212	0.11	N	417200	500	338 억		726432	N	N	0	N	00	N
90	20240214	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30600	-950	5	-3.01	29059506050	960182	47.42	30750	30900	29700	41000	22100	31550	30264.24	1.07	0	-135878	33350	32450	31050	30150	28750	32900	30600	338	9450	500	22080	50	1	67652659	20702	186.59	16.30	12	1.42	164.00	1877.00	51500	20231220	-40.58	19900	20231212	53.77	50300	-39.17	20240105	28100	8.90	20240129	51500	-40.58	20231220	19900	53.77	20231212	0.11	N	417200	500	338 억		726432	N	N	0	N	00	N
91	20240214	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	-1100	5	-3.49	24672768200	817088	40.36	30750	30800	29700	41000	22100	31550	30195.55	1.07	0	-131649	33350	32450	31050	30150	28750	32900	30600	338	9450	500	22080	50	1	67652659	20600	185.67	16.22	12	1.21	164.00	1877.00	51500	20231220	-40.87	19900	20231212	53.02	50300	-39.46	20240105	28100	8.36	20240129	51500	-40.87	20231220	19900	53.02	20231212	0.11	N	417200	500	338 억		726432	N	N	0	N	00	N
92	20240214	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	-1250	5	-3.96	22669761500	750906	37.09	30750	30800	29700	41000	22100	31550	30189.42	1.07	0	-132337	33350	32450	31050	30150	28750	32900	30600	338	9450	500	22080	50	1	67652659	20499	184.76	16.14	12	1.11	164.00	1877.00	51500	20231220	-41.17	19900	20231212	52.26	50300	-39.76	20240105	28100	7.83	20240129	51500	-41.17	20231220	19900	52.26	20231212	0.11	N	417200	500	338 억		726432	N	N	0	N	00	N
93	20240214	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	-1450	5	-4.60	20013566950	663001	32.75	30750	30800	29700	41000	22100	31550	30185.80	1.07	0	-146868	33350	32450	31050	30150	28750	32900	30600	338	9450	500	22080	50	1	67652659	20363	183.54	16.04	12	0.98	164.00	1877.00	51500	20231220	-41.55	19900	20231212	51.26	50300	-40.16	20240105	28100	7.12	20240129	51500	-41.55	20231220	19900	51.26	20231212	0.11	N	417200	500	338 억		726432	N	N	0	N	00	N
94	20240214	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30600	-950	5	-3.01	4948448850	162031	8.00	30750	30800	30300	41000	22100	31550	30538.54	1.07	0	-43266	33350	32450	31050	30150	28750	32900	30600	338	9450	500	22080	50	1	67652659	20702	186.59	16.30	12	0.24	164.00	1877.00	51500	20231220	-40.58	19900	20231212	53.77	50300	-39.17	20240105	28100	8.90	20240129	51500	-40.58	20231220	19900	53.77	20231212	0.11	N	417200	500	338 억		726432	N	N	0	N	00	N
95	20240213	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31550	1850	2	6.23	62046560250	1998895	184.61	30000	31950	29650	38600	20800	29700	31038.24	0.57	0	344551	30633	30166	29783	29316	28933	29975	29125	338	8900	500	20790	50	1	67652659	21344	192.38	16.81	12	2.95	164.00	1877.00	51500	20231220	-38.74	19900	20231212	58.54	50300	-37.28	20240105	28100	12.28	20240129	51500	-38.74	20231220	19900	58.54	20231212	0.11	N	417200	500	338 억		384185	N	N	0	N	00	N
96	20240213	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31700	2000	2	6.73	58712617300	1892905	174.82	30000	31950	29650	38600	20800	29700	31017.26	0.57	0	339050	30633	30166	29783	29316	28933	29975	29125	338	8900	500	20790	50	1	67652659	21446	193.29	16.89	12	2.80	164.00	1877.00	51500	20231220	-38.45	19900	20231212	59.30	50300	-36.98	20240105	28100	12.81	20240129	51500	-38.45	20231220	19900	59.30	20231212	0.11	N	417200	500	338 억		384185	N	N	0	N	00	N
97	20240213	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31050	1350	2	4.55	50881657200	1643215	151.76	30000	31950	29650	38600	20800	29700	30964.77	0.57	0	277021	30633	30166	29783	29316	28933	29975	29125	338	8900	500	20790	50	1	67652659	21006	189.33	16.54	12	2.43	164.00	1877.00	51500	20231220	-39.71	19900	20231212	56.03	50300	-38.27	20240105	28100	10.50	20240129	51500	-39.71	20231220	19900	56.03	20231212	0.11	N	417200	500	338 억		384185	N	N	0	N	00	N
98	20240213	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31250	1550	2	5.22	48559087650	1568775	144.89	30000	31950	29650	38600	20800	29700	30953.58	0.57	0	270635	30633	30166	29783	29316	28933	29975	29125	338	8900	500	20790	50	1	67652659	21141	190.55	16.65	12	2.32	164.00	1877.00	51500	20231220	-39.32	19900	20231212	57.04	50300	-37.87	20240105	28100	11.21	20240129	51500	-39.32	20231220	19900	57.04	20231212	0.11	N	417200	500	338 억		384185	N	N	0	N	00	N
99	20240213	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30950	1250	2	4.21	44326194150	1433354	132.38	30000	31950	29650	38600	20800	29700	30924.88	0.57	0	225682	30633	30166	29783	29316	28933	29975	29125	338	8900	500	20790	50	1	67652659	20938	188.72	16.49	12	2.12	164.00	1877.00	51500	20231220	-39.90	19900	20231212	55.53	50300	-38.47	20240105	28100	10.14	20240129	51500	-39.90	20231220	19900	55.53	20231212	0.11	N	417200	500	338 억		384185	N	N	0	N	00	N
100	20240213	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30800	1100	2	3.70	41275666150	1334656	123.26	30000	31950	29650	38600	20800	29700	30926.15	0.57	0	221476	30633	30166	29783	29316	28933	29975	29125	338	8900	500	20790	50	1	67652659	20837	187.80	16.41	12	1.97	164.00	1877.00	51500	20231220	-40.19	19900	20231212	54.77	50300	-38.77	20240105	28100	9.61	20240129	51500	-40.19	20231220	19900	54.77	20231212	0.11	N	417200	500	338 억		384185	N	N	0	N	00	N
101	20240213	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31350	1650	2	5.56	34786848450	1126509	104.04	30000	31950	29650	38600	20800	29700	30880.31	0.57	0	195708	30633	30166	29783	29316	28933	29975	29125	338	8900	500	20790	50	1	67652659	21209	191.16	16.70	12	1.67	164.00	1877.00	51500	20231220	-39.13	19900	20231212	57.54	50300	-37.67	20240105	28100	11.57	20240129	51500	-39.13	20231220	19900	57.54	20231212	0.11	N	417200	500	338 억		384185	N	N	0	N	00	N