KissMeData/054220/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	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	1	2	0.18	57534329	100467	92.95	568	578	567	742	400	571	572.67	1.16	0	-7025	595	583	574	562	553	589	568	246	171	500	370	1	1	49160599	281	-7.43	1.50	12	0.20	-77.00	381.00	1770	20230419	-67.68	468	20231024	22.22	638	-10.34	20240105	558	2.51	20240117	1770	-67.68	20230419	468	22.22	20231024	0.00	N	054220	500	245 억		569332	N	N	0	N	00	N
3	20240229	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	1	2	0.18	55480063	96861	89.61	568	578	567	742	400	571	572.78	1.16	0	-6631	595	583	574	562	553	589	568	246	171	500	370	1	1	49160599	281	-7.43	1.50	12	0.20	-77.00	381.00	1770	20230419	-67.68	468	20231024	22.22	638	-10.34	20240105	558	2.51	20240117	1770	-67.68	20230419	468	22.22	20231024	0.00	N	054220	500	245 억		569332	N	N	0	N	00	N
4	20240229	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-3	5	-0.53	52901303	92338	85.43	568	578	567	742	400	571	572.91	1.16	0	-3440	595	583	574	562	553	589	568	246	171	500	370	1	1	49160599	279	-7.38	1.49	12	0.19	-77.00	381.00	1770	20230419	-67.91	468	20231024	21.37	638	-10.97	20240105	558	1.79	20240117	1770	-67.91	20230419	468	21.37	20231024	0.00	N	054220	500	245 억		569332	N	N	0	N	00	N
5	20240229	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	2	2	0.35	47078277	82119	75.97	568	578	567	742	400	571	573.29	1.16	0	-1441	595	583	574	562	553	589	568	246	171	500	370	1	1	49160599	282	-7.44	1.50	12	0.17	-77.00	381.00	1770	20230419	-67.63	468	20231024	22.44	638	-10.19	20240105	558	2.69	20240117	1770	-67.63	20230419	468	22.44	20231024	0.00	N	054220	500	245 억		569332	N	N	0	N	00	N
6	20240229	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	5	2	0.88	29473104	51368	47.52	568	577	567	742	400	571	573.76	1.16	0	-4618	595	583	574	562	553	589	568	246	171	500	370	1	1	49160599	283	-7.48	1.51	12	0.10	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	638	-9.72	20240105	558	3.23	20240117	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		569332	N	N	0	N	00	N
7	20240229	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	3	2	0.53	21237905	37078	34.30	568	577	567	742	400	571	572.79	1.16	0	-4124	595	583	574	562	553	589	568	246	171	500	370	1	1	49160599	282	-7.45	1.51	12	0.08	-77.00	381.00	1770	20230419	-67.57	468	20231024	22.65	638	-10.03	20240105	558	2.87	20240117	1770	-67.57	20230419	468	22.65	20231024	0.00	N	054220	500	245 억		569332	N	N	0	N	00	N
8	20240229	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	5	2	0.88	19338160	33768	31.24	568	577	567	742	400	571	572.68	1.16	0	-4114	595	583	574	562	553	589	568	246	171	500	370	1	1	49160599	283	-7.48	1.51	12	0.07	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	638	-9.72	20240105	558	3.23	20240117	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		569332	N	N	0	N	00	N
9	20240229	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	4	2	0.70	3160344	5561	5.14	568	575	568	742	400	571	568.30	1.16	0	-582	595	583	574	562	553	589	568	246	171	500	370	1	1	49160599	283	-7.47	1.51	12	0.01	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	558	3.05	20240117	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		569332	N	N	0	N	00	N
10	20240228	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-2	5	-0.35	61579801	108086	47.23	569	586	565	744	402	573	569.73	1.17	0	-4744	587	579	575	567	563	578	566	246	171	500	370	1	1	49160599	281	-7.42	1.50	12	0.22	-77.00	381.00	1770	20230419	-67.74	468	20231024	22.01	638	-10.50	20240105	558	2.33	20240117	1770	-67.74	20230419	468	22.01	20231024	0.00	N	054220	500	245 억		573739	N	N	0	N	00	N
11	20240228	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	-1	5	-0.17	55718514	97823	42.75	569	586	565	744	402	573	569.59	1.17	0	-4192	587	579	575	567	563	578	566	246	171	500	370	1	1	49160599	281	-7.43	1.50	12	0.20	-77.00	381.00	1770	20230419	-67.68	468	20231024	22.22	638	-10.34	20240105	558	2.51	20240117	1770	-67.68	20230419	468	22.22	20231024	0.00	N	054220	500	245 억		573739	N	N	0	N	00	N
12	20240228	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-8	5	-1.40	47807017	83954	36.69	569	586	565	744	402	573	569.44	1.17	0	-2762	587	579	575	567	563	578	566	246	171	500	370	1	1	49160599	278	-7.34	1.48	12	0.17	-77.00	381.00	1770	20230419	-68.08	468	20231024	20.73	638	-11.44	20240105	558	1.25	20240117	1770	-68.08	20230419	468	20.73	20231024	0.00	N	054220	500	245 억		573739	N	N	0	N	00	N
13	20240228	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-2	5	-0.35	21192344	37057	16.19	569	586	567	744	402	573	571.89	1.17	0	-890	587	579	575	567	563	578	566	246	171	500	370	1	1	49160599	281	-7.42	1.50	12	0.08	-77.00	381.00	1770	20230419	-67.74	468	20231024	22.01	638	-10.50	20240105	558	2.33	20240117	1770	-67.74	20230419	468	22.01	20231024	0.00	N	054220	500	245 억		573739	N	N	0	N	00	N
14	20240228	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	-1	5	-0.17	13228306	23050	10.07	569	586	568	744	402	573	573.90	1.17	0	1634	587	579	575	567	563	578	566	246	171	500	370	1	1	49160599	281	-7.43	1.50	12	0.05	-77.00	381.00	1770	20230419	-67.68	468	20231024	22.22	638	-10.34	20240105	558	2.51	20240117	1770	-67.68	20230419	468	22.22	20231024	0.00	N	054220	500	245 억		573739	N	N	0	N	00	N
15	20240228	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	4	2	0.70	8196866	14273	6.24	569	586	568	744	402	573	574.29	1.17	0	2475	587	579	575	567	563	578	566	246	171	500	370	1	1	49160599	284	-7.49	1.51	12	0.03	-77.00	381.00	1770	20230419	-67.40	468	20231024	23.29	638	-9.56	20240105	558	3.41	20240117	1770	-67.40	20230419	468	23.29	20231024	0.00	N	054220	500	245 억		573739	N	N	0	N	00	N
16	20240228	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	9	2	1.57	6527159	11387	4.98	569	586	568	744	402	573	573.21	1.17	0	3274	587	579	575	567	563	578	566	246	171	500	370	1	1	49160599	286	-7.56	1.53	12	0.02	-77.00	381.00	1770	20230419	-67.12	468	20231024	24.36	638	-8.78	20240105	558	4.30	20240117	1770	-67.12	20230419	468	24.36	20231024	0.00	N	054220	500	245 억		573739	N	N	0	N	00	N
17	20240228	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	0	3	0.00	2598604	4571	2.00	569	573	568	744	402	573	568.50	1.17	0	582	587	579	575	567	563	578	566	246	171	500	370	1	1	49160599	282	-7.44	1.50	12	0.01	-77.00	381.00	1770	20230419	-67.63	468	20231024	22.44	638	-10.19	20240105	558	2.69	20240117	1770	-67.63	20230419	468	22.44	20231024	0.00	N	054220	500	245 억		573739	N	N	0	N	00	N
18	20240227	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-12	5	-2.05	130931210	228048	257.99	581	583	571	760	410	585	574.14	1.21	0	-20120	604	594	589	579	574	592	577	246	175	500	380	1	1	49160599	282	-7.44	1.50	12	0.46	-77.00	381.00	1770	20230419	-67.63	468	20231024	22.44	638	-10.19	20240105	558	2.69	20240117	1770	-67.63	20230419	468	22.44	20231024	0.00	N	054220	500	245 억		593864	N	N	0	N	00	N
19	20240227	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-12	5	-2.05	127576905	222207	251.38	581	583	571	760	410	585	574.14	1.21	0	-20120	604	594	589	579	574	592	577	246	175	500	380	1	1	49160599	282	-7.44	1.50	12	0.45	-77.00	381.00	1770	20230419	-67.63	468	20231024	22.44	638	-10.19	20240105	558	2.69	20240117	1770	-67.63	20230419	468	22.44	20231024	0.00	N	054220	500	245 억		593864	N	N	0	N	00	N
20	20240227	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-9	5	-1.54	101038325	175909	199.01	581	583	571	760	410	585	574.38	1.21	0	-14019	604	594	589	579	574	592	577	246	175	500	380	1	1	49160599	283	-7.48	1.51	12	0.36	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	638	-9.72	20240105	558	3.23	20240117	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		593864	N	N	0	N	00	N
21	20240227	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-8	5	-1.37	96904098	168705	190.86	581	583	571	760	410	585	574.40	1.21	0	-12740	604	594	589	579	574	592	577	246	175	500	380	1	1	49160599	284	-7.49	1.51	12	0.34	-77.00	381.00	1770	20230419	-67.40	468	20231024	23.29	638	-9.56	20240105	558	3.41	20240117	1770	-67.40	20230419	468	23.29	20231024	0.00	N	054220	500	245 억		593864	N	N	0	N	00	N
22	20240227	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-8	5	-1.37	94093811	163812	185.32	581	583	571	760	410	585	574.40	1.21	0	-11720	604	594	589	579	574	592	577	246	175	500	380	1	1	49160599	284	-7.49	1.51	12	0.33	-77.00	381.00	1770	20230419	-67.40	468	20231024	23.29	638	-9.56	20240105	558	3.41	20240117	1770	-67.40	20230419	468	23.29	20231024	0.00	N	054220	500	245 억		593864	N	N	0	N	00	N
23	20240227	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-11	5	-1.88	87481362	152293	172.29	581	583	571	760	410	585	574.43	1.21	0	-7626	604	594	589	579	574	592	577	246	175	500	380	1	1	49160599	282	-7.45	1.51	12	0.31	-77.00	381.00	1770	20230419	-67.57	468	20231024	22.65	638	-10.03	20240105	558	2.87	20240117	1770	-67.57	20230419	468	22.65	20231024	0.00	N	054220	500	245 억		593864	N	N	0	N	00	N
24	20240227	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	-10	5	-1.71	60663697	105420	119.26	581	583	572	760	410	585	575.45	1.21	0	-6291	604	594	589	579	574	592	577	246	175	500	380	1	1	49160599	283	-7.47	1.51	12	0.21	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	558	3.05	20240117	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		593864	N	N	0	N	00	N
25	20240227	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-9	5	-1.54	5823066	10027	11.34	581	582	576	760	410	585	580.74	1.21	0	-1262	604	594	589	579	574	592	577	246	175	500	380	1	1	49160599	283	-7.48	1.51	12	0.02	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	638	-9.72	20240105	558	3.23	20240117	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		593864	N	N	0	N	00	N
26	20240226	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	-6	5	-1.02	52068112	88394	26.39	597	599	584	768	414	591	589.05	1.24	0	-13851	620	605	594	579	568	600	574	246	177	500	390	1	1	49160599	288	-7.60	1.54	12	0.18	-77.00	381.00	1770	20230419	-66.95	468	20231024	25.00	638	-8.31	20240105	558	4.84	20240117	1770	-66.95	20230419	468	25.00	20231024	0.00	N	054220	500	245 억		611295	N	N	0	N	00	N
27	20240226	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	-4	5	-0.68	48473381	82246	24.56	597	599	584	768	414	591	589.37	1.24	0	-13641	620	605	594	579	568	600	574	246	177	500	390	1	1	49160599	289	-7.62	1.54	12	0.17	-77.00	381.00	1770	20230419	-66.84	468	20231024	25.43	638	-7.99	20240105	558	5.20	20240117	1770	-66.84	20230419	468	25.43	20231024	0.00	N	054220	500	245 억		611295	N	N	0	N	00	N
28	20240226	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	-4	5	-0.68	47821905	81138	24.23	597	599	584	768	414	591	589.39	1.24	0	-12570	620	605	594	579	568	600	574	246	177	500	390	1	1	49160599	289	-7.62	1.54	12	0.17	-77.00	381.00	1770	20230419	-66.84	468	20231024	25.43	638	-7.99	20240105	558	5.20	20240117	1770	-66.84	20230419	468	25.43	20231024	0.00	N	054220	500	245 억		611295	N	N	0	N	00	N
29	20240226	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-2	5	-0.34	38032519	64442	19.24	597	599	584	768	414	591	590.18	1.24	0	-11605	620	605	594	579	568	600	574	246	177	500	390	1	1	49160599	290	-7.65	1.55	12	0.13	-77.00	381.00	1770	20230419	-66.72	468	20231024	25.85	638	-7.68	20240105	558	5.56	20240117	1770	-66.72	20230419	468	25.85	20231024	0.00	N	054220	500	245 억		611295	N	N	0	N	00	N
30	20240226	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-1	5	-0.17	37092216	62840	18.76	597	599	584	768	414	591	590.26	1.24	0	-11614	620	605	594	579	568	600	574	246	177	500	390	1	1	49160599	290	-7.66	1.55	12	0.13	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	558	5.73	20240117	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		611295	N	N	0	N	00	N
31	20240226	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	0	3	0.00	30741681	52013	15.53	597	599	585	768	414	591	591.04	1.24	0	-11409	620	605	594	579	568	600	574	246	177	500	390	1	1	49160599	291	-7.68	1.55	12	0.11	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		611295	N	N	0	N	00	N
32	20240226	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	0	3	0.00	23706601	40096	11.97	597	599	585	768	414	591	591.25	1.24	0	-4583	620	605	594	579	568	600	574	246	177	500	390	1	1	49160599	291	-7.68	1.55	12	0.08	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		611295	N	N	0	N	00	N
33	20240226	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	2	2	0.34	5549293	9438	2.82	597	597	585	768	414	591	587.97	1.24	0	-27	620	605	594	579	568	600	574	246	177	500	390	1	1	49160599	292	-7.70	1.56	12	0.02	-77.00	381.00	1770	20230419	-66.50	468	20231024	26.71	638	-7.05	20240105	558	6.27	20240117	1770	-66.50	20230419	468	26.71	20231024	0.00	N	054220	500	245 억		611295	N	N	0	N	00	N
34	20240223	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-4	5	-0.67	199372907	334918	163.46	596	609	583	773	417	595	595.29	1.22	0	2833	616	605	589	578	562	611	584	246	178	500	390	1	1	49160599	291	-7.68	1.55	12	0.68	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		599981	N	N	0	N	00	N
35	20240223	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	-7	5	-1.18	193176905	324379	158.32	596	609	583	773	417	595	595.53	1.22	0	3650	616	605	589	578	562	611	584	246	178	500	390	1	1	49160599	289	-7.64	1.54	12	0.66	-77.00	381.00	1770	20230419	-66.78	468	20231024	25.64	638	-7.84	20240105	558	5.38	20240117	1770	-66.78	20230419	468	25.64	20231024	0.00	N	054220	500	245 억		599981	N	N	0	N	00	N
36	20240223	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	-3	5	-0.50	185988525	312154	152.35	596	609	583	773	417	595	595.82	1.22	0	3257	616	605	589	578	562	611	584	246	178	500	390	1	1	49160599	291	-7.69	1.55	12	0.63	-77.00	381.00	1770	20230419	-66.55	468	20231024	26.50	638	-7.21	20240105	558	6.09	20240117	1770	-66.55	20230419	468	26.50	20231024	0.00	N	054220	500	245 억		599981	N	N	0	N	00	N
37	20240223	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	-1	5	-0.17	167162007	280410	136.86	596	609	583	773	417	595	596.13	1.22	0	2177	616	605	589	578	562	611	584	246	178	500	390	1	1	49160599	292	-7.71	1.56	12	0.57	-77.00	381.00	1770	20230419	-66.44	468	20231024	26.92	638	-6.90	20240105	558	6.45	20240117	1770	-66.44	20230419	468	26.92	20231024	0.00	N	054220	500	245 억		599981	N	N	0	N	00	N
38	20240223	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	2	2	0.34	129742253	217770	106.29	596	609	583	773	417	595	595.78	1.22	0	2715	616	605	589	578	562	611	584	246	178	500	390	1	1	49160599	293	-7.75	1.57	12	0.44	-77.00	381.00	1770	20230419	-66.27	468	20231024	27.56	638	-6.43	20240105	558	6.99	20240117	1770	-66.27	20230419	468	27.56	20231024	0.00	N	054220	500	245 억		599981	N	N	0	N	00	N
39	20240223	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	4	2	0.67	47047650	79564	38.83	596	599	583	773	417	595	591.32	1.22	0	-5894	616	605	589	578	562	611	584	246	178	500	390	1	1	49160599	294	-7.78	1.57	12	0.16	-77.00	381.00	1770	20230419	-66.16	468	20231024	27.99	638	-6.11	20240105	558	7.35	20240117	1770	-66.16	20230419	468	27.99	20231024	0.00	N	054220	500	245 억		599981	N	N	0	N	00	N
40	20240223	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-4	5	-0.67	16433753	27855	13.59	596	596	583	773	417	595	589.97	1.22	0	4413	616	605	589	578	562	611	584	246	178	500	390	1	1	49160599	291	-7.68	1.55	12	0.06	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		599981	N	N	0	N	00	N
41	20240223	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-5	5	-0.84	6165642	10379	5.07	596	596	583	773	417	595	594.05	1.22	0	-704	616	605	589	578	562	611	584	246	178	500	390	1	1	49160599	290	-7.66	1.55	12	0.02	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	558	5.73	20240117	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		599981	N	N	0	N	00	N
42	20240222	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	21	2	3.66	119889905	204890	77.52	574	600	573	746	402	574	585.14	1.33	0	-51655	601	587	580	566	559	584	563	246	172	500	370	1	1	49160599	293	-7.73	1.56	12	0.42	-77.00	381.00	1770	20230419	-66.38	468	20231024	27.14	638	-6.74	20240105	558	6.63	20240117	1770	-66.38	20230419	468	27.14	20231024	0.00	N	054220	500	245 억		651549	N	N	0	N	00	N
43	20240222	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	2	2	0.35	65936905	113626	42.99	574	588	573	746	402	574	580.30	1.33	0	-45017	601	587	580	566	559	584	563	246	172	500	370	1	1	49160599	283	-7.48	1.51	12	0.23	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	638	-9.72	20240105	558	3.23	20240117	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		651549	N	N	0	N	00	N
44	20240222	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	10	2	1.74	53102099	91492	34.62	574	588	573	746	402	574	580.40	1.33	0	-42302	601	587	580	566	559	584	563	246	172	500	370	1	1	49160599	287	-7.58	1.53	12	0.19	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	638	-8.46	20240105	558	4.66	20240117	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		651549	N	N	0	N	00	N
45	20240222	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	8	2	1.39	50280920	86650	32.78	574	588	573	746	402	574	580.28	1.33	0	-40030	601	587	580	566	559	584	563	246	172	500	370	1	1	49160599	286	-7.56	1.53	12	0.18	-77.00	381.00	1770	20230419	-67.12	468	20231024	24.36	638	-8.78	20240105	558	4.30	20240117	1770	-67.12	20230419	468	24.36	20231024	0.00	N	054220	500	245 억		651549	N	N	0	N	00	N
46	20240222	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	6	2	1.05	40944307	70652	26.73	574	586	573	746	402	574	579.52	1.33	0	-35021	601	587	580	566	559	584	563	246	172	500	370	1	1	49160599	285	-7.53	1.52	12	0.14	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	638	-9.09	20240105	558	3.94	20240117	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		651549	N	N	0	N	00	N
47	20240222	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	5	2	0.87	36100110	62318	23.58	574	586	573	746	402	574	579.29	1.33	0	-32052	601	587	580	566	559	584	563	246	172	500	370	1	1	49160599	285	-7.52	1.52	12	0.13	-77.00	381.00	1770	20230419	-67.29	468	20231024	23.72	638	-9.25	20240105	558	3.76	20240117	1770	-67.29	20230419	468	23.72	20231024	0.00	N	054220	500	245 억		651549	N	N	0	N	00	N
48	20240222	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	6	2	1.05	32263659	55717	21.08	574	586	573	746	402	574	579.06	1.33	0	-27541	601	587	580	566	559	584	563	246	172	500	370	1	1	49160599	285	-7.53	1.52	12	0.11	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	638	-9.09	20240105	558	3.94	20240117	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		651549	N	N	0	N	00	N
49	20240222	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	0	3	0.00	3272374	5701	2.16	574	574	574	746	402	574	574.00	1.33	0	-3270	601	587	580	566	559	584	563	246	172	500	370	1	1	49160599	282	-7.45	1.51	12	0.01	-77.00	381.00	1770	20230419	-67.57	468	20231024	22.65	638	-10.03	20240105	558	2.87	20240117	1770	-67.57	20230419	468	22.65	20231024	0.00	N	054220	500	245 억		651549	N	N	0	N	00	N
50	20240221	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-14	5	-2.38	153566993	264312	136.95	594	594	573	764	412	588	581.01	1.32	0	4022	618	603	594	579	570	598	574	246	176	500	380	1	1	49160599	282	-7.45	1.51	12	0.54	-77.00	381.00	1770	20230419	-67.57	468	20231024	22.65	638	-10.03	20240105	558	2.87	20240117	1770	-67.57	20230419	468	22.65	20231024	0.00	N	054220	500	245 억		647475	N	N	0	N	00	N
51	20240221	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-10	5	-1.70	126226456	216769	112.31	594	594	577	764	412	588	582.31	1.32	0	4742	618	603	594	579	570	598	574	246	176	500	380	1	1	49160599	284	-7.51	1.52	12	0.44	-77.00	381.00	1770	20230419	-67.34	468	20231024	23.50	638	-9.40	20240105	558	3.58	20240117	1770	-67.34	20230419	468	23.50	20231024	0.00	N	054220	500	245 억		647475	N	N	0	N	00	N
52	20240221	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-8	5	-1.36	108677395	186453	96.61	594	594	577	764	412	588	582.87	1.32	0	7185	618	603	594	579	570	598	574	246	176	500	380	1	1	49160599	285	-7.53	1.52	12	0.38	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	638	-9.09	20240105	558	3.94	20240117	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		647475	N	N	0	N	00	N
53	20240221	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-9	5	-1.53	98218254	168431	87.27	594	594	577	764	412	588	583.14	1.32	0	7192	618	603	594	579	570	598	574	246	176	500	380	1	1	49160599	285	-7.52	1.52	12	0.34	-77.00	381.00	1770	20230419	-67.29	468	20231024	23.72	638	-9.25	20240105	558	3.76	20240117	1770	-67.29	20230419	468	23.72	20231024	0.00	N	054220	500	245 억		647475	N	N	0	N	00	N
54	20240221	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-8	5	-1.36	94720049	162406	84.15	594	594	577	764	412	588	583.23	1.32	0	10736	618	603	594	579	570	598	574	246	176	500	380	1	1	49160599	285	-7.53	1.52	12	0.33	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	638	-9.09	20240105	558	3.94	20240117	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		647475	N	N	0	N	00	N
55	20240221	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	-4	5	-0.68	81993761	140471	72.78	594	594	577	764	412	588	583.71	1.32	0	10491	618	603	594	579	570	598	574	246	176	500	380	1	1	49160599	287	-7.58	1.53	12	0.29	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	638	-8.46	20240105	558	4.66	20240117	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		647475	N	N	0	N	00	N
56	20240221	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-5	5	-0.85	54179402	92513	47.93	594	594	580	764	412	588	585.64	1.32	0	10695	618	603	594	579	570	598	574	246	176	500	380	1	1	49160599	287	-7.57	1.53	12	0.19	-77.00	381.00	1770	20230419	-67.06	468	20231024	24.57	638	-8.62	20240105	558	4.48	20240117	1770	-67.06	20230419	468	24.57	20231024	0.00	N	054220	500	245 억		647475	N	N	0	N	00	N
57	20240221	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	5	2	0.85	5423807	9172	4.75	594	594	589	764	412	588	591.34	1.32	0	1001	618	603	594	579	570	598	574	246	176	500	380	1	1	49160599	292	-7.70	1.56	12	0.02	-77.00	381.00	1770	20230419	-66.50	468	20231024	26.71	638	-7.05	20240105	558	6.27	20240117	1770	-66.50	20230419	468	26.71	20231024	0.00	N	054220	500	245 억		647475	N	N	0	N	00	N
58	20240220	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	-14	5	-2.33	103647178	175655	66.85	594	609	585	782	422	602	590.06	1.34	0	-11213	619	610	601	592	583	606	588	246	180	500	390	1	1	49160599	289	-7.64	1.54	12	0.36	-77.00	381.00	1770	20230419	-66.78	468	20231024	25.64	638	-7.84	20240105	558	5.38	20240117	1770	-66.78	20230419	468	25.64	20231024	0.00	N	054220	500	245 억		658688	N	N	0	N	00	N
59	20240220	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-12	5	-1.99	94809205	160632	61.13	594	609	585	782	422	602	590.23	1.34	0	-11930	619	610	601	592	583	606	588	246	180	500	390	1	1	49160599	290	-7.66	1.55	12	0.33	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	558	5.73	20240117	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		658688	N	N	0	N	00	N
60	20240220	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	-14	5	-2.33	74208725	125872	47.90	594	609	585	782	422	602	589.56	1.34	0	-5693	619	610	601	592	583	606	588	246	180	500	390	1	1	49160599	289	-7.64	1.54	12	0.26	-77.00	381.00	1770	20230419	-66.78	468	20231024	25.64	638	-7.84	20240105	558	5.38	20240117	1770	-66.78	20230419	468	25.64	20231024	0.00	N	054220	500	245 억		658688	N	N	0	N	00	N
61	20240220	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-11	5	-1.83	72291601	122614	46.66	594	609	585	782	422	602	589.59	1.34	0	-5225	619	610	601	592	583	606	588	246	180	500	390	1	1	49160599	291	-7.68	1.55	12	0.25	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		658688	N	N	0	N	00	N
62	20240220	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-13	5	-2.16	68587348	116344	44.27	594	609	585	782	422	602	589.52	1.34	0	-858	619	610	601	592	583	606	588	246	180	500	390	1	1	49160599	290	-7.65	1.55	12	0.24	-77.00	381.00	1770	20230419	-66.72	468	20231024	25.85	638	-7.68	20240105	558	5.56	20240117	1770	-66.72	20230419	468	25.85	20231024	0.00	N	054220	500	245 억		658688	N	N	0	N	00	N
63	20240220	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	-10	5	-1.66	58979839	100091	38.09	594	609	585	782	422	602	589.26	1.34	0	268	619	610	601	592	583	606	588	246	180	500	390	1	1	49160599	291	-7.69	1.55	12	0.20	-77.00	381.00	1770	20230419	-66.55	468	20231024	26.50	638	-7.21	20240105	558	6.09	20240117	1770	-66.55	20230419	468	26.50	20231024	0.00	N	054220	500	245 억		658688	N	N	0	N	00	N
64	20240220	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-11	5	-1.83	32867344	55596	21.16	594	609	587	782	422	602	591.18	1.34	0	-4775	619	610	601	592	583	606	588	246	180	500	390	1	1	49160599	291	-7.68	1.55	12	0.11	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		658688	N	N	0	N	00	N
65	20240220	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	2	2	0.33	1369311	2293	0.87	594	609	594	782	422	602	597.17	1.34	0	3	619	610	601	592	583	606	588	246	180	500	390	1	1	49160599	297	-7.84	1.59	12	0.00	-77.00	381.00	1770	20230419	-65.88	468	20231024	29.06	638	-5.33	20240105	558	8.24	20240117	1770	-65.88	20230419	468	29.06	20231024	0.00	N	054220	500	245 억		658688	N	N	0	N	00	N
66	20240219	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-3	5	-0.50	157018358	262763	17.89	605	610	592	786	424	605	597.57	1.31	0	13948	660	632	608	580	556	631	579	246	181	500	390	1	1	49160599	296	-7.82	1.58	12	0.53	-77.00	381.00	1770	20230419	-65.99	468	20231024	28.63	638	-5.64	20240105	558	7.89	20240117	1770	-65.99	20230419	468	28.63	20231024	0.00	N	054220	500	245 억		644740	N	N	0	N	00	N
67	20240219	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-4	5	-0.66	152585881	255383	17.39	605	610	592	786	424	605	597.48	1.31	0	14183	660	632	608	580	556	631	579	246	181	500	390	1	1	49160599	295	-7.81	1.58	12	0.52	-77.00	381.00	1770	20230419	-66.05	468	20231024	28.42	638	-5.80	20240105	558	7.71	20240117	1770	-66.05	20230419	468	28.42	20231024	0.00	N	054220	500	245 억		644740	N	N	0	N	00	N
68	20240219	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-7	5	-1.16	123747863	207228	14.11	605	610	592	786	424	605	597.16	1.31	0	13452	660	632	608	580	556	631	579	246	181	500	390	1	1	49160599	294	-7.77	1.57	12	0.42	-77.00	381.00	1770	20230419	-66.21	468	20231024	27.78	638	-6.27	20240105	558	7.17	20240117	1770	-66.21	20230419	468	27.78	20231024	0.00	N	054220	500	245 억		644740	N	N	0	N	00	N
69	20240219	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-7	5	-1.16	117630761	196998	13.41	605	610	592	786	424	605	597.12	1.31	0	12976	660	632	608	580	556	631	579	246	181	500	390	1	1	49160599	294	-7.77	1.57	12	0.40	-77.00	381.00	1770	20230419	-66.21	468	20231024	27.78	638	-6.27	20240105	558	7.17	20240117	1770	-66.21	20230419	468	27.78	20231024	0.00	N	054220	500	245 억		644740	N	N	0	N	00	N
70	20240219	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-6	5	-0.99	93901386	157171	10.70	605	610	592	786	424	605	597.45	1.31	0	10773	660	632	608	580	556	631	579	246	181	500	390	1	1	49160599	294	-7.78	1.57	12	0.32	-77.00	381.00	1770	20230419	-66.16	468	20231024	27.99	638	-6.11	20240105	558	7.35	20240117	1770	-66.16	20230419	468	27.99	20231024	0.00	N	054220	500	245 억		644740	N	N	0	N	00	N
71	20240219	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-7	5	-1.16	75773243	126834	8.64	605	610	592	786	424	605	597.42	1.31	0	10451	660	632	608	580	556	631	579	246	181	500	390	1	1	49160599	294	-7.77	1.57	12	0.26	-77.00	381.00	1770	20230419	-66.21	468	20231024	27.78	638	-6.27	20240105	558	7.17	20240117	1770	-66.21	20230419	468	27.78	20231024	0.00	N	054220	500	245 억		644740	N	N	0	N	00	N
72	20240219	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	-13	5	-2.15	67065095	112210	7.64	605	610	592	786	424	605	597.67	1.31	0	8575	660	632	608	580	556	631	579	246	181	500	390	1	1	49160599	291	-7.69	1.55	12	0.23	-77.00	381.00	1770	20230419	-66.55	468	20231024	26.50	638	-7.21	20240105	558	6.09	20240117	1770	-66.55	20230419	468	26.50	20231024	0.00	N	054220	500	245 억		644740	N	N	0	N	00	N
73	20240219	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-7	5	-1.16	17115273	28548	1.94	605	605	596	786	424	605	599.53	1.31	0	7477	660	632	608	580	556	631	579	246	181	500	390	1	1	49160599	294	-7.77	1.57	12	0.06	-77.00	381.00	1770	20230419	-66.21	468	20231024	27.78	638	-6.27	20240105	558	7.17	20240117	1770	-66.21	20230419	468	27.78	20231024	0.00	N	054220	500	245 억		644740	N	N	0	N	00	N
74	20240216	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	10	2	1.68	849248346	1402370	285.65	605	636	584	773	417	595	605.58	1.26	0	24575	615	605	590	580	565	610	585	246	178	500	390	1	1	49160599	297	-7.86	1.59	12	2.85	-77.00	381.00	1770	20230419	-65.82	468	20231024	29.27	638	-5.17	20240105	558	8.42	20240117	1770	-65.82	20230419	468	29.27	20231024	0.00	N	054220	500	245 억		620165	N	N	0	N	00	N
75	20240216	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	9	2	1.51	814672449	1344783	273.92	605	636	584	773	417	595	605.80	1.26	0	25552	615	605	590	580	565	610	585	246	178	500	390	1	1	49160599	297	-7.84	1.59	12	2.74	-77.00	381.00	1770	20230419	-65.88	468	20231024	29.06	638	-5.33	20240105	558	8.24	20240117	1770	-65.88	20230419	468	29.06	20231024	0.00	N	054220	500	245 억		620165	N	N	0	N	00	N
76	20240216	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-4	5	-0.67	98194214	165640	33.74	605	605	587	773	417	595	592.82	1.26	0	-13335	615	605	590	580	565	610	585	246	178	500	390	1	1	49160599	291	-7.68	1.55	12	0.34	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		620165	N	N	0	N	00	N
77	20240216	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	-3	5	-0.50	90489495	152602	31.08	605	605	587	773	417	595	592.98	1.26	0	-12696	615	605	590	580	565	610	585	246	178	500	390	1	1	49160599	291	-7.69	1.55	12	0.31	-77.00	381.00	1770	20230419	-66.55	468	20231024	26.50	638	-7.21	20240105	558	6.09	20240117	1770	-66.55	20230419	468	26.50	20231024	0.00	N	054220	500	245 억		620165	N	N	0	N	00	N
78	20240216	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-5	5	-0.84	82605097	139333	28.38	605	605	587	773	417	595	592.86	1.26	0	-11940	615	605	590	580	565	610	585	246	178	500	390	1	1	49160599	290	-7.66	1.55	12	0.28	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	558	5.73	20240117	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		620165	N	N	0	N	00	N
79	20240216	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	-4	5	-0.67	65803881	111017	22.61	605	605	587	773	417	595	592.74	1.26	0	-9180	615	605	590	580	565	610	585	246	178	500	390	1	1	49160599	291	-7.68	1.55	12	0.23	-77.00	381.00	1770	20230419	-66.61	468	20231024	26.28	638	-7.37	20240105	558	5.91	20240117	1770	-66.61	20230419	468	26.28	20231024	0.00	N	054220	500	245 억		620165	N	N	0	N	00	N
80	20240216	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	-1	5	-0.17	45469177	76555	15.59	605	605	590	773	417	595	593.94	1.26	0	-8480	615	605	590	580	565	610	585	246	178	500	390	1	1	49160599	292	-7.71	1.56	12	0.16	-77.00	381.00	1770	20230419	-66.44	468	20231024	26.92	638	-6.90	20240105	558	6.45	20240117	1770	-66.44	20230419	468	26.92	20231024	0.00	N	054220	500	245 억		620165	N	N	0	N	00	N
81	20240216	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-5	5	-0.84	17809330	29797	6.07	605	605	590	773	417	595	597.69	1.26	0	-7987	615	605	590	580	565	610	585	246	178	500	390	1	1	49160599	290	-7.66	1.55	12	0.06	-77.00	381.00	1770	20230419	-66.67	468	20231024	26.07	638	-7.52	20240105	558	5.73	20240117	1770	-66.67	20230419	468	26.07	20231024	0.00	N	054220	500	245 억		620165	N	N	0	N	00	N
82	20240215	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	20	2	3.48	287986166	490824	634.07	586	600	575	747	403	575	586.64	1.16	0	50685	589	581	574	566	559	586	571	246	172	500	370	1	1	49160599	293	-7.73	1.56	12	1.00	-77.00	381.00	1770	20230419	-66.38	468	20231024	27.14	638	-6.74	20240105	558	6.63	20240117	1770	-66.38	20230419	468	27.14	20231024	0.00	N	054220	500	245 억		569500	N	N	0	N	00	N
83	20240215	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	13	2	2.26	260393545	444241	573.90	586	600	575	747	403	575	586.15	1.16	0	50868	589	581	574	566	559	586	571	246	172	500	370	1	1	49160599	289	-7.64	1.54	12	0.90	-77.00	381.00	1770	20230419	-66.78	468	20231024	25.64	638	-7.84	20240105	558	5.38	20240117	1770	-66.78	20230419	468	25.64	20231024	0.00	N	054220	500	245 억		569500	N	N	0	N	00	N
84	20240215	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	12	2	2.09	232294542	396184	511.81	586	600	575	747	403	575	586.33	1.16	0	49013	589	581	574	566	559	586	571	246	172	500	370	1	1	49160599	289	-7.62	1.54	12	0.81	-77.00	381.00	1770	20230419	-66.84	468	20231024	25.43	638	-7.99	20240105	558	5.20	20240117	1770	-66.84	20230419	468	25.43	20231024	0.00	N	054220	500	245 억		569500	N	N	0	N	00	N
85	20240215	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	12	2	2.09	217596945	371170	479.50	586	600	575	747	403	575	586.25	1.16	0	49435	589	581	574	566	559	586	571	246	172	500	370	1	1	49160599	289	-7.62	1.54	12	0.76	-77.00	381.00	1770	20230419	-66.84	468	20231024	25.43	638	-7.99	20240105	558	5.20	20240117	1770	-66.84	20230419	468	25.43	20231024	0.00	N	054220	500	245 억		569500	N	N	0	N	00	N
86	20240215	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	9	2	1.57	196652017	335359	433.24	586	600	575	747	403	575	586.39	1.16	0	43963	589	581	574	566	559	586	571	246	172	500	370	1	1	49160599	287	-7.58	1.53	12	0.68	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	638	-8.46	20240105	558	4.66	20240117	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		569500	N	N	0	N	00	N
87	20240215	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	5	2	0.87	158801972	270334	349.23	586	600	575	747	403	575	587.43	1.16	0	36349	589	581	574	566	559	586	571	246	172	500	370	1	1	49160599	285	-7.53	1.52	12	0.55	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	638	-9.09	20240105	558	3.94	20240117	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		569500	N	N	0	N	00	N
88	20240215	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	3	2	0.52	22008173	38007	49.10	586	586	575	747	403	575	579.06	1.16	0	1162	589	581	574	566	559	586	571	246	172	500	370	1	1	49160599	284	-7.51	1.52	12	0.08	-77.00	381.00	1770	20230419	-67.34	468	20231024	23.50	638	-9.40	20240105	558	3.58	20240117	1770	-67.34	20230419	468	23.50	20231024	0.00	N	054220	500	245 억		569500	N	N	0	N	00	N
89	20240215	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	8	2	1.39	5144052	8782	11.35	586	586	583	747	403	575	585.75	1.16	0	-1053	589	581	574	566	559	586	571	246	172	500	370	1	1	49160599	287	-7.57	1.53	12	0.02	-77.00	381.00	1770	20230419	-67.06	468	20231024	24.57	638	-8.62	20240105	558	4.48	20240117	1770	-67.06	20230419	468	24.57	20231024	0.00	N	054220	500	245 억		569500	N	N	0	N	00	N
90	20240214	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	1	2	0.17	44307776	77406	61.33	574	582	567	746	402	574	572.41	1.16	0	1409	588	581	574	567	560	584	570	246	172	500	370	1	1	49160599	283	-7.47	1.51	12	0.16	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	558	3.05	20240117	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		568091	N	N	0	N	00	N
91	20240214	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-1	5	-0.17	42084825	73536	58.27	574	582	567	746	402	574	572.30	1.16	0	1409	588	581	574	567	560	584	570	246	172	500	370	1	1	49160599	282	-7.44	1.50	12	0.15	-77.00	381.00	1770	20230419	-67.63	468	20231024	22.44	638	-10.19	20240105	558	2.69	20240117	1770	-67.63	20230419	468	22.44	20231024	0.00	N	054220	500	245 억		568091	N	N	0	N	00	N
92	20240214	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-1	5	-0.17	36898749	64480	51.09	574	582	567	746	402	574	572.25	1.16	0	1600	588	581	574	567	560	584	570	246	172	500	370	1	1	49160599	282	-7.44	1.50	12	0.13	-77.00	381.00	1770	20230419	-67.63	468	20231024	22.44	638	-10.19	20240105	558	2.69	20240117	1770	-67.63	20230419	468	22.44	20231024	0.00	N	054220	500	245 억		568091	N	N	0	N	00	N
93	20240214	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-1	5	-0.17	35309453	61707	48.89	574	582	567	746	402	574	572.21	1.16	0	1600	588	581	574	567	560	584	570	246	172	500	370	1	1	49160599	282	-7.44	1.50	12	0.13	-77.00	381.00	1770	20230419	-67.63	468	20231024	22.44	638	-10.19	20240105	558	2.69	20240117	1770	-67.63	20230419	468	22.44	20231024	0.00	N	054220	500	245 억		568091	N	N	0	N	00	N
94	20240214	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-3	5	-0.52	22335444	39034	30.93	574	582	567	746	402	574	572.20	1.16	0	-3232	588	581	574	567	560	584	570	246	172	500	370	1	1	49160599	281	-7.42	1.50	12	0.08	-77.00	381.00	1770	20230419	-67.74	468	20231024	22.01	638	-10.50	20240105	558	2.33	20240117	1770	-67.74	20230419	468	22.01	20231024	0.00	N	054220	500	245 억		568091	N	N	0	N	00	N
95	20240214	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	3	2	0.52	15966776	27885	22.09	574	582	567	746	402	574	572.59	1.16	0	-3604	588	581	574	567	560	584	570	246	172	500	370	1	1	49160599	284	-7.49	1.51	12	0.06	-77.00	381.00	1770	20230419	-67.40	468	20231024	23.29	638	-9.56	20240105	558	3.41	20240117	1770	-67.40	20230419	468	23.29	20231024	0.00	N	054220	500	245 억		568091	N	N	0	N	00	N
96	20240214	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	4	2	0.70	9190994	16130	12.78	574	578	567	746	402	574	569.81	1.16	0	1133	588	581	574	567	560	584	570	246	172	500	370	1	1	49160599	284	-7.51	1.52	12	0.03	-77.00	381.00	1770	20230419	-67.34	468	20231024	23.50	638	-9.40	20240105	558	3.58	20240117	1770	-67.34	20230419	468	23.50	20231024	0.00	N	054220	500	245 억		568091	N	N	0	N	00	N
97	20240213	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	5	2	0.88	72263481	126165	196.88	567	581	567	739	399	569	572.77	1.12	0	16382	583	576	571	564	559	575	563	246	170	500	370	1	1	49160599	282	-7.45	1.51	12	0.26	-77.00	381.00	1770	20230419	-67.57	468	20231024	22.65	638	-10.03	20240105	558	2.87	20240117	1770	-67.57	20230419	468	22.65	20231024	0.00	N	054220	500	245 억		551709	N	N	0	N	00	N
98	20240213	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	6	2	1.05	69997043	122207	190.71	567	581	567	739	399	569	572.77	1.12	0	16309	583	576	571	564	559	575	563	246	170	500	370	1	1	49160599	283	-7.47	1.51	12	0.25	-77.00	381.00	1770	20230419	-67.51	468	20231024	22.86	638	-9.87	20240105	558	3.05	20240117	1770	-67.51	20230419	468	22.86	20231024	0.00	N	054220	500	245 억		551709	N	N	0	N	00	N
99	20240213	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	7	2	1.23	55839417	97487	152.13	567	581	567	739	399	569	572.79	1.12	0	14896	583	576	571	564	559	575	563	246	170	500	370	1	1	49160599	283	-7.48	1.51	12	0.20	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	638	-9.72	20240105	558	3.23	20240117	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		551709	N	N	0	N	00	N
100	20240213	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	3	2	0.53	46791051	81729	127.54	567	581	567	739	399	569	572.51	1.12	0	15531	583	576	571	564	559	575	563	246	170	500	370	1	1	49160599	281	-7.43	1.50	12	0.17	-77.00	381.00	1770	20230419	-67.68	468	20231024	22.22	638	-10.34	20240105	558	2.51	20240117	1770	-67.68	20230419	468	22.22	20231024	0.00	N	054220	500	245 억		551709	N	N	0	N	00	N
101	20240213	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	7	2	1.23	37790125	66075	103.11	567	576	567	739	399	569	571.93	1.12	0	13774	583	576	571	564	559	575	563	246	170	500	370	1	1	49160599	283	-7.48	1.51	12	0.13	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	638	-9.72	20240105	558	3.23	20240117	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		551709	N	N	0	N	00	N
102	20240213	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	2	2	0.35	24457045	42882	66.92	567	574	567	739	399	569	570.33	1.12	0	6819	583	576	571	564	559	575	563	246	170	500	370	1	1	49160599	281	-7.42	1.50	12	0.09	-77.00	381.00	1770	20230419	-67.74	468	20231024	22.01	638	-10.50	20240105	558	2.33	20240117	1770	-67.74	20230419	468	22.01	20231024	0.00	N	054220	500	245 억		551709	N	N	0	N	00	N
103	20240213	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	1	2	0.18	14558432	25559	39.89	567	574	567	739	399	569	569.60	1.12	0	1833	583	576	571	564	559	575	563	246	170	500	370	1	1	49160599	280	-7.40	1.50	12	0.05	-77.00	381.00	1770	20230419	-67.80	468	20231024	21.79	638	-10.66	20240105	558	2.15	20240117	1770	-67.80	20230419	468	21.79	20231024	0.00	N	054220	500	245 억		551709	N	N	0	N	00	N