KissMeData/317120/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	161103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4155	-90	5	-2.12	124352955	29876	73.36	4205	4215	4130	5510	2975	4245	4162.30	0.39	0	-526	4391	4317	4256	4182	4121	4287	4152	49	1265	500	2970	5	1	9660000	401	-8.15	2.80	12	0.31	-510.00	1484.00	7110	20230302	-41.56	4130	20240229	0.61	4855	-14.42	20240111	4130	0.61	20240229	7110	-41.56	20230302	4130	0.61	20240229	0.51	N	317120	500	49 억		38154	N	N	0	N	00	N
3	20240229	151108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4185	-60	5	-1.41	122698185	29478	72.39	4205	4215	4130	5510	2975	4245	4162.36	0.39	0	-516	4391	4317	4256	4182	4121	4287	4152	49	1265	500	2970	5	1	9660000	404	-8.21	2.82	12	0.31	-510.00	1484.00	7110	20230302	-41.14	4130	20240229	1.33	4855	-13.80	20240111	4130	1.33	20240229	7110	-41.14	20230302	4130	1.33	20240229	0.51	N	317120	500	49 억		38154	N	N	0	N	00	N
4	20240229	141109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4170	-75	5	-1.77	118231235	28406	69.75	4205	4215	4130	5510	2975	4245	4162.19	0.39	0	-445	4391	4317	4256	4182	4121	4287	4152	49	1265	500	2970	5	1	9660000	403	-8.18	2.81	12	0.29	-510.00	1484.00	7110	20230302	-41.35	4130	20240229	0.97	4855	-14.11	20240111	4130	0.97	20240229	7110	-41.35	20230302	4130	0.97	20240229	0.51	N	317120	500	49 억		38154	N	N	0	N	00	N
5	20240229	131107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4200	-45	5	-1.06	112942900	27146	66.66	4205	4215	4130	5510	2975	4245	4160.57	0.39	0	-380	4391	4317	4256	4182	4121	4287	4152	49	1265	500	2970	5	1	9660000	406	-8.24	2.83	12	0.28	-510.00	1484.00	7110	20230302	-40.93	4130	20240229	1.69	4855	-13.49	20240111	4130	1.69	20240229	7110	-40.93	20230302	4130	1.69	20240229	0.51	N	317120	500	49 억		38154	N	N	0	N	00	N
6	20240229	121107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4200	-45	5	-1.06	108213690	26020	63.90	4205	4215	4130	5510	2975	4245	4158.87	0.39	0	-321	4391	4317	4256	4182	4121	4287	4152	49	1265	500	2970	5	1	9660000	406	-8.24	2.83	12	0.27	-510.00	1484.00	7110	20230302	-40.93	4130	20240229	1.69	4855	-13.49	20240111	4130	1.69	20240229	7110	-40.93	20230302	4130	1.69	20240229	0.51	N	317120	500	49 억		38154	N	N	0	N	00	N
7	20240229	111109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4160	-85	5	-2.00	92720435	22317	54.80	4205	4215	4130	5510	2975	4245	4154.70	0.39	0	-480	4391	4317	4256	4182	4121	4287	4152	49	1265	500	2970	5	1	9660000	402	-8.16	2.80	12	0.23	-510.00	1484.00	7110	20230302	-41.49	4130	20240229	0.73	4855	-14.32	20240111	4130	0.73	20240229	7110	-41.49	20230302	4130	0.73	20240229	0.51	N	317120	500	49 억		38154	N	N	0	N	00	N
8	20240229	101111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4160	-85	5	-2.00	74917425	18036	44.29	4205	4215	4130	5510	2975	4245	4153.77	0.39	0	-1098	4391	4317	4256	4182	4121	4287	4152	49	1265	500	2970	5	1	9660000	402	-8.16	2.80	12	0.19	-510.00	1484.00	7110	20230302	-41.49	4130	20240229	0.73	4855	-14.32	20240111	4130	0.73	20240229	7110	-41.49	20230302	4130	0.73	20240229	0.51	N	317120	500	49 억		38154	N	N	0	N	00	N
9	20240229	091108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4140	-105	5	-2.47	30983050	7439	18.27	4205	4215	4140	5510	2975	4245	4164.95	0.39	0	-1794	4391	4317	4256	4182	4121	4287	4152	49	1265	500	2970	5	1	9660000	400	-8.12	2.79	12	0.08	-510.00	1484.00	7110	20230302	-41.77	4140	20240229	0.00	4855	-14.73	20240111	4140	0.00	20240229	7110	-41.77	20230302	4140	0.00	20240229	0.51	N	317120	500	49 억		38154	N	N	0	N	00	N
10	20240228	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-85	5	-1.96	171653225	40361	210.78	4325	4330	4195	5620	3035	4330	4252.95	0.39	0	365	4430	4380	4350	4300	4270	4365	4285	49	1290	500	3030	5	1	9660000	410	-8.32	2.86	12	0.42	-510.00	1484.00	7110	20230302	-40.30	4140	20230822	2.54	4855	-12.56	20240111	4195	1.19	20240228	7110	-40.30	20230302	4140	2.54	20230822	0.51	N	317120	500	49 억		37857	N	N	0	N	00	N
11	20240228	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	-85	5	-1.96	166823065	39223	204.84	4325	4330	4195	5620	3035	4330	4253.19	0.39	0	395	4430	4380	4350	4300	4270	4365	4285	49	1290	500	3030	5	1	9660000	410	-8.32	2.86	12	0.41	-510.00	1484.00	7110	20230302	-40.30	4140	20230822	2.54	4855	-12.56	20240111	4195	1.19	20240228	7110	-40.30	20230302	4140	2.54	20230822	0.51	N	317120	500	49 억		37857	N	N	0	N	00	N
12	20240228	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-90	5	-2.08	152129530	35754	186.72	4325	4330	4195	5620	3035	4330	4254.90	0.39	0	1085	4430	4380	4350	4300	4270	4365	4285	49	1290	500	3030	5	1	9660000	410	-8.31	2.86	12	0.37	-510.00	1484.00	7110	20230302	-40.37	4140	20230822	2.42	4855	-12.67	20240111	4195	1.07	20240228	7110	-40.37	20230302	4140	2.42	20230822	0.51	N	317120	500	49 억		37857	N	N	0	N	00	N
13	20240228	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-115	5	-2.66	144292170	33896	177.02	4325	4330	4195	5620	3035	4330	4256.91	0.39	0	1226	4430	4380	4350	4300	4270	4365	4285	49	1290	500	3030	5	1	9660000	407	-8.26	2.84	12	0.35	-510.00	1484.00	7110	20230302	-40.72	4140	20230822	1.81	4855	-13.18	20240111	4195	0.48	20240228	7110	-40.72	20230302	4140	1.81	20230822	0.51	N	317120	500	49 억		37857	N	N	0	N	00	N
14	20240228	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-60	5	-1.39	91379975	21366	111.58	4325	4330	4260	5620	3035	4330	4276.89	0.39	0	2151	4430	4380	4350	4300	4270	4365	4285	49	1290	500	3030	5	1	9660000	412	-8.37	2.88	12	0.22	-510.00	1484.00	7110	20230302	-39.94	4140	20230822	3.14	4855	-12.05	20240111	4260	0.23	20240228	7110	-39.94	20230302	4140	3.14	20230822	0.51	N	317120	500	49 억		37857	N	N	0	N	00	N
15	20240228	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	-55	5	-1.27	76387770	17851	93.23	4325	4330	4265	5620	3035	4330	4279.19	0.39	0	2668	4430	4380	4350	4300	4270	4365	4285	49	1290	500	3030	5	1	9660000	413	-8.38	2.88	12	0.18	-510.00	1484.00	7110	20230302	-39.87	4140	20230822	3.26	4855	-11.95	20240111	4265	0.23	20240228	7110	-39.87	20230302	4140	3.26	20230822	0.51	N	317120	500	49 억		37857	N	N	0	N	00	N
16	20240228	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-45	5	-1.04	55027000	12855	67.13	4325	4330	4265	5620	3035	4330	4280.59	0.39	0	2773	4430	4380	4350	4300	4270	4365	4285	49	1290	500	3030	5	1	9660000	414	-8.40	2.89	12	0.13	-510.00	1484.00	7110	20230302	-39.73	4140	20230822	3.50	4855	-11.74	20240111	4265	0.47	20240228	7110	-39.73	20230302	4140	3.50	20230822	0.51	N	317120	500	49 억		37857	N	N	0	N	00	N
17	20240228	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-65	5	-1.50	28281185	6602	34.48	4325	4330	4265	5620	3035	4330	4283.73	0.39	0	739	4430	4380	4350	4300	4270	4365	4285	49	1290	500	3030	5	1	9660000	412	-8.36	2.87	12	0.07	-510.00	1484.00	7110	20230302	-40.01	4140	20230822	3.02	4855	-12.15	20240111	4265	0.00	20240228	7110	-40.01	20230302	4140	3.02	20230822	0.51	N	317120	500	49 억		37857	N	N	0	N	00	N
18	20240227	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-55	5	-1.25	82608375	19008	62.75	4400	4400	4320	5700	3070	4385	4345.98	0.40	0	-1048	4508	4446	4388	4326	4268	4417	4297	49	1315	500	3060	5	1	9660000	418	-8.49	2.92	12	0.20	-510.00	1484.00	7110	20230302	-39.10	4140	20230822	4.59	4855	-10.81	20240111	4320	0.23	20240227	7110	-39.10	20230302	4140	4.59	20230822	0.51	N	317120	500	49 억		38916	N	N	0	N	00	N
19	20240227	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-55	5	-1.25	81958875	18858	62.25	4400	4400	4320	5700	3070	4385	4346.11	0.40	0	-1048	4508	4446	4388	4326	4268	4417	4297	49	1315	500	3060	5	1	9660000	418	-8.49	2.92	12	0.20	-510.00	1484.00	7110	20230302	-39.10	4140	20230822	4.59	4855	-10.81	20240111	4320	0.23	20240227	7110	-39.10	20230302	4140	4.59	20230822	0.51	N	317120	500	49 억		38916	N	N	0	N	00	N
20	20240227	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-50	5	-1.14	55058550	12639	41.72	4400	4400	4335	5700	3070	4385	4356.24	0.40	0	-878	4508	4446	4388	4326	4268	4417	4297	49	1315	500	3060	5	1	9660000	419	-8.50	2.92	12	0.13	-510.00	1484.00	7110	20230302	-39.03	4140	20230822	4.71	4855	-10.71	20240111	4330	0.12	20240226	7110	-39.03	20230302	4140	4.71	20230822	0.51	N	317120	500	49 억		38916	N	N	0	N	00	N
21	20240227	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	-40	5	-0.91	44213655	10140	33.47	4400	4400	4335	5700	3070	4385	4360.32	0.40	0	-898	4508	4446	4388	4326	4268	4417	4297	49	1315	500	3060	5	1	9660000	420	-8.52	2.93	12	0.10	-510.00	1484.00	7110	20230302	-38.89	4140	20230822	4.95	4855	-10.50	20240111	4330	0.35	20240226	7110	-38.89	20230302	4140	4.95	20230822	0.51	N	317120	500	49 억		38916	N	N	0	N	00	N
22	20240227	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	10	2	0.23	38073695	8728	28.81	4400	4400	4350	5700	3070	4385	4362.25	0.40	0	-1105	4508	4446	4388	4326	4268	4417	4297	49	1315	500	3060	5	1	9660000	425	-8.62	2.96	12	0.09	-510.00	1484.00	7110	20230302	-38.19	4140	20230822	6.16	4855	-9.47	20240111	4330	1.50	20240226	7110	-38.19	20230302	4140	6.16	20230822	0.51	N	317120	500	49 억		38916	N	N	0	N	00	N
23	20240227	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	-25	5	-0.57	30418885	6972	23.01	4400	4400	4350	5700	3070	4385	4363.01	0.40	0	-525	4508	4446	4388	4326	4268	4417	4297	49	1315	500	3060	5	1	9660000	421	-8.55	2.94	12	0.07	-510.00	1484.00	7110	20230302	-38.68	4140	20230822	5.31	4855	-10.20	20240111	4330	0.69	20240226	7110	-38.68	20230302	4140	5.31	20230822	0.51	N	317120	500	49 억		38916	N	N	0	N	00	N
24	20240227	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-10	5	-0.23	22809865	5230	17.26	4400	4400	4350	5700	3070	4385	4361.35	0.40	0	-452	4508	4446	4388	4326	4268	4417	4297	49	1315	500	3060	5	1	9660000	423	-8.58	2.95	12	0.05	-510.00	1484.00	7110	20230302	-38.47	4140	20230822	5.68	4855	-9.89	20240111	4330	1.04	20240226	7110	-38.47	20230302	4140	5.68	20230822	0.51	N	317120	500	49 억		38916	N	N	0	N	00	N
25	20240227	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-20	5	-0.46	4932285	1127	3.72	4400	4400	4365	5700	3070	4385	4376.47	0.40	0	23	4508	4446	4388	4326	4268	4417	4297	49	1315	500	3060	5	1	9660000	422	-8.56	2.94	12	0.01	-510.00	1484.00	7110	20230302	-38.61	4140	20230822	5.43	4855	-10.09	20240111	4330	0.81	20240226	7110	-38.61	20230302	4140	5.43	20230822	0.51	N	317120	500	49 억		38916	N	N	0	N	00	N
26	20240226	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	-65	5	-1.46	130269025	29782	186.09	4420	4450	4330	5780	3115	4450	4374.08	0.41	0	-875	4576	4512	4461	4397	4346	4487	4372	49	1330	500	3110	5	1	9660000	424	-8.60	2.95	12	0.31	-510.00	1484.00	7110	20230302	-38.33	4140	20230822	5.92	4855	-9.68	20240111	4330	1.27	20240226	7110	-38.33	20230302	4140	5.92	20230822	0.50	N	317120	500	49 억		39833	N	N	0	N	00	N
27	20240226	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-70	5	-1.57	125360630	28661	179.09	4420	4450	4330	5780	3115	4450	4373.91	0.41	0	-913	4576	4512	4461	4397	4346	4487	4372	49	1330	500	3110	5	1	9660000	423	-8.59	2.95	12	0.30	-510.00	1484.00	7110	20230302	-38.40	4140	20230822	5.80	4855	-9.78	20240111	4330	1.15	20240226	7110	-38.40	20230302	4140	5.80	20230822	0.50	N	317120	500	49 억		39833	N	N	0	N	00	N
28	20240226	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-70	5	-1.57	108858515	24891	155.53	4420	4450	4330	5780	3115	4450	4373.41	0.41	0	-871	4576	4512	4461	4397	4346	4487	4372	49	1330	500	3110	5	1	9660000	423	-8.59	2.95	12	0.26	-510.00	1484.00	7110	20230302	-38.40	4140	20230822	5.80	4855	-9.78	20240111	4330	1.15	20240226	7110	-38.40	20230302	4140	5.80	20230822	0.50	N	317120	500	49 억		39833	N	N	0	N	00	N
29	20240226	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-85	5	-1.91	93793850	21435	133.94	4420	4450	4330	5780	3115	4450	4375.73	0.41	0	-885	4576	4512	4461	4397	4346	4487	4372	49	1330	500	3110	5	1	9660000	422	-8.56	2.94	12	0.22	-510.00	1484.00	7110	20230302	-38.61	4140	20230822	5.43	4855	-10.09	20240111	4330	0.81	20240226	7110	-38.61	20230302	4140	5.43	20230822	0.50	N	317120	500	49 억		39833	N	N	0	N	00	N
30	20240226	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-85	5	-1.91	89479535	20448	127.77	4420	4450	4330	5780	3115	4450	4375.96	0.41	0	-923	4576	4512	4461	4397	4346	4487	4372	49	1330	500	3110	5	1	9660000	422	-8.56	2.94	12	0.21	-510.00	1484.00	7110	20230302	-38.61	4140	20230822	5.43	4855	-10.09	20240111	4330	0.81	20240226	7110	-38.61	20230302	4140	5.43	20230822	0.50	N	317120	500	49 억		39833	N	N	0	N	00	N
31	20240226	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-70	5	-1.57	84108955	19220	120.09	4420	4450	4330	5780	3115	4450	4376.12	0.41	0	-918	4576	4512	4461	4397	4346	4487	4372	49	1330	500	3110	5	1	9660000	423	-8.59	2.95	12	0.20	-510.00	1484.00	7110	20230302	-38.40	4140	20230822	5.80	4855	-9.78	20240111	4330	1.15	20240226	7110	-38.40	20230302	4140	5.80	20230822	0.50	N	317120	500	49 억		39833	N	N	0	N	00	N
32	20240226	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-75	5	-1.69	49908880	11364	71.01	4420	4450	4375	5780	3115	4450	4391.84	0.41	0	-955	4576	4512	4461	4397	4346	4487	4372	49	1330	500	3110	5	1	9660000	423	-8.58	2.95	12	0.12	-510.00	1484.00	7110	20230302	-38.47	4140	20230822	5.68	4855	-9.89	20240111	4375	0.00	20240226	7110	-38.47	20230302	4140	5.68	20230822	0.50	N	317120	500	49 억		39833	N	N	0	N	00	N
33	20240226	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-50	5	-1.12	16789255	3813	23.83	4420	4420	4400	5780	3115	4450	4403.16	0.41	0	160	4576	4512	4461	4397	4346	4487	4372	49	1330	500	3110	5	1	9660000	425	-8.63	2.96	12	0.04	-510.00	1484.00	7110	20230302	-38.12	4140	20230822	6.28	4855	-9.37	20240111	4390	0.23	20240207	7110	-38.12	20230302	4140	6.28	20230822	0.50	N	317120	500	49 억		39833	N	N	0	N	00	N
34	20240223	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	71091695	16002	94.09	4520	4525	4410	5780	3115	4450	4442.68	0.42	0	-995	4526	4487	4466	4427	4406	4477	4417	49	1330	500	3110	5	1	9660000	430	-8.73	3.00	12	0.17	-510.00	1484.00	7110	20230302	-37.41	4140	20230822	7.49	4855	-8.34	20240111	4390	1.37	20240207	7110	-37.41	20230302	4140	7.49	20230822	0.52	N	317120	500	49 억		40886	N	N	0	N	00	N
35	20240223	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	68000250	15305	89.99	4520	4525	4410	5780	3115	4450	4443.01	0.42	0	-994	4526	4487	4466	4427	4406	4477	4417	49	1330	500	3110	5	1	9660000	430	-8.73	3.00	12	0.16	-510.00	1484.00	7110	20230302	-37.41	4140	20230822	7.49	4855	-8.34	20240111	4390	1.37	20240207	7110	-37.41	20230302	4140	7.49	20230822	0.52	N	317120	500	49 억		40886	N	N	0	N	00	N
36	20240223	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	0	3	0.00	61839175	13920	81.84	4520	4525	4410	5780	3115	4450	4442.47	0.42	0	-984	4526	4487	4466	4427	4406	4477	4417	49	1330	500	3110	5	1	9660000	430	-8.73	3.00	12	0.14	-510.00	1484.00	7110	20230302	-37.41	4140	20230822	7.49	4855	-8.34	20240111	4390	1.37	20240207	7110	-37.41	20230302	4140	7.49	20230822	0.52	N	317120	500	49 억		40886	N	N	0	N	00	N
37	20240223	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-10	5	-0.22	61001805	13732	80.74	4520	4525	4410	5780	3115	4450	4442.31	0.42	0	-844	4526	4487	4466	4427	4406	4477	4417	49	1330	500	3110	5	1	9660000	429	-8.71	2.99	12	0.14	-510.00	1484.00	7110	20230302	-37.55	4140	20230822	7.25	4855	-8.55	20240111	4390	1.14	20240207	7110	-37.55	20230302	4140	7.25	20230822	0.52	N	317120	500	49 억		40886	N	N	0	N	00	N
38	20240223	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-10	5	-0.22	57226210	12881	75.73	4520	4525	4410	5780	3115	4450	4442.68	0.42	0	-836	4526	4487	4466	4427	4406	4477	4417	49	1330	500	3110	5	1	9660000	429	-8.71	2.99	12	0.13	-510.00	1484.00	7110	20230302	-37.55	4140	20230822	7.25	4855	-8.55	20240111	4390	1.14	20240207	7110	-37.55	20230302	4140	7.25	20230822	0.52	N	317120	500	49 억		40886	N	N	0	N	00	N
39	20240223	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-20	5	-0.45	40244390	9039	53.15	4520	4525	4420	5780	3115	4450	4452.31	0.42	0	-855	4526	4487	4466	4427	4406	4477	4417	49	1330	500	3110	5	1	9660000	428	-8.69	2.99	12	0.09	-510.00	1484.00	7110	20230302	-37.69	4140	20230822	7.00	4855	-8.75	20240111	4390	0.91	20240207	7110	-37.69	20230302	4140	7.00	20230822	0.52	N	317120	500	49 억		40886	N	N	0	N	00	N
40	20240223	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	30	2	0.67	16054900	3597	21.15	4520	4525	4450	5780	3115	4450	4463.41	0.42	0	-760	4526	4487	4466	4427	4406	4477	4417	49	1330	500	3110	5	1	9660000	433	-8.78	3.02	12	0.04	-510.00	1484.00	7110	20230302	-36.99	4140	20230822	8.21	4855	-7.72	20240111	4390	2.05	20240207	7110	-36.99	20230302	4140	8.21	20230822	0.52	N	317120	500	49 억		40886	N	N	0	N	00	N
41	20240223	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	10	2	0.22	4569215	1020	6.00	4520	4525	4460	5780	3115	4450	4479.62	0.42	0	-322	4526	4487	4466	4427	4406	4477	4417	49	1330	500	3110	5	1	9660000	431	-8.75	3.01	12	0.01	-510.00	1484.00	7110	20230302	-37.27	4140	20230822	7.73	4855	-8.14	20240111	4390	1.59	20240207	7110	-37.27	20230302	4140	7.73	20230822	0.52	N	317120	500	49 억		40886	N	N	0	N	00	N
42	20240222	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-20	5	-0.45	75451230	16908	81.32	4505	4505	4445	5810	3130	4470	4462.46	0.44	0	-1277	4553	4511	4478	4436	4403	4495	4420	49	1340	500	3120	5	1	9660000	430	-8.73	3.00	12	0.18	-510.00	1484.00	7110	20230302	-37.41	4140	20230822	7.49	4855	-8.34	20240111	4390	1.37	20240207	7110	-37.41	20230302	4140	7.49	20230822	0.51	N	317120	500	49 억		42411	N	N	0	N	00	N
43	20240222	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-5	5	-0.11	62165240	13926	66.98	4505	4505	4445	5810	3130	4470	4463.97	0.44	0	-1142	4553	4511	4478	4436	4403	4495	4420	49	1340	500	3120	5	1	9660000	431	-8.75	3.01	12	0.14	-510.00	1484.00	7110	20230302	-37.20	4140	20230822	7.85	4855	-8.03	20240111	4390	1.71	20240207	7110	-37.20	20230302	4140	7.85	20230822	0.51	N	317120	500	49 억		42411	N	N	0	N	00	N
44	20240222	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-25	5	-0.56	57594265	12899	62.04	4505	4505	4445	5810	3130	4470	4465.02	0.44	0	-617	4553	4511	4478	4436	4403	4495	4420	49	1340	500	3120	5	1	9660000	429	-8.72	3.00	12	0.13	-510.00	1484.00	7110	20230302	-37.48	4140	20230822	7.37	4855	-8.44	20240111	4390	1.25	20240207	7110	-37.48	20230302	4140	7.37	20230822	0.51	N	317120	500	49 억		42411	N	N	0	N	00	N
45	20240222	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	0	3	0.00	35972725	8047	38.70	4505	4505	4455	5810	3130	4470	4470.33	0.44	0	133	4553	4511	4478	4436	4403	4495	4420	49	1340	500	3120	5	1	9660000	432	-8.76	3.01	12	0.08	-510.00	1484.00	7110	20230302	-37.13	4140	20230822	7.97	4855	-7.93	20240111	4390	1.82	20240207	7110	-37.13	20230302	4140	7.97	20230822	0.51	N	317120	500	49 억		42411	N	N	0	N	00	N
46	20240222	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	5	2	0.11	33230305	7434	35.76	4505	4505	4455	5810	3130	4470	4470.04	0.44	0	133	4553	4511	4478	4436	4403	4495	4420	49	1340	500	3120	5	1	9660000	432	-8.77	3.02	12	0.08	-510.00	1484.00	7110	20230302	-37.06	4140	20230822	8.09	4855	-7.83	20240111	4390	1.94	20240207	7110	-37.06	20230302	4140	8.09	20230822	0.51	N	317120	500	49 억		42411	N	N	0	N	00	N
47	20240222	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	15	2	0.34	31101280	6958	33.47	4505	4505	4455	5810	3130	4470	4469.86	0.44	0	134	4553	4511	4478	4436	4403	4495	4420	49	1340	500	3120	5	1	9660000	433	-8.79	3.02	12	0.07	-510.00	1484.00	7110	20230302	-36.92	4140	20230822	8.33	4855	-7.62	20240111	4390	2.16	20240207	7110	-36.92	20230302	4140	8.33	20230822	0.51	N	317120	500	49 억		42411	N	N	0	N	00	N
48	20240222	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	5	2	0.11	10785100	2411	11.60	4505	4505	4460	5810	3130	4470	4473.29	0.44	0	46	4553	4511	4478	4436	4403	4495	4420	49	1340	500	3120	5	1	9660000	432	-8.77	3.02	12	0.02	-510.00	1484.00	7110	20230302	-37.06	4140	20230822	8.09	4855	-7.83	20240111	4390	1.94	20240207	7110	-37.06	20230302	4140	8.09	20230822	0.51	N	317120	500	49 억		42411	N	N	0	N	00	N
49	20240222	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	5	2	0.11	4791860	1071	5.15	4505	4505	4470	5810	3130	4470	4474.19	0.44	0	57	4553	4511	4478	4436	4403	4495	4420	49	1340	500	3120	5	1	9660000	432	-8.77	3.02	12	0.01	-510.00	1484.00	7110	20230302	-37.06	4140	20230822	8.09	4855	-7.83	20240111	4390	1.94	20240207	7110	-37.06	20230302	4140	8.09	20230822	0.51	N	317120	500	49 억		42411	N	N	0	N	00	N
50	20240221	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-35	5	-0.78	93015230	20791	91.78	4505	4520	4445	5850	3155	4505	4473.82	0.46	0	-1870	4605	4555	4525	4475	4445	4540	4460	49	1345	500	3150	5	1	9660000	432	-8.76	3.01	12	0.22	-510.00	1484.00	7110	20230302	-37.13	4140	20230822	7.97	4855	-7.93	20240111	4390	1.82	20240207	7110	-37.13	20230302	4140	7.97	20230822	0.51	N	317120	500	49 억		44300	N	N	0	N	00	N
51	20240221	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-40	5	-0.89	78405775	17513	77.31	4505	4520	4445	5850	3155	4505	4477.00	0.46	0	-1678	4605	4555	4525	4475	4445	4540	4460	49	1345	500	3150	5	1	9660000	431	-8.75	3.01	12	0.18	-510.00	1484.00	7110	20230302	-37.20	4140	20230822	7.85	4855	-8.03	20240111	4390	1.71	20240207	7110	-37.20	20230302	4140	7.85	20230822	0.51	N	317120	500	49 억		44300	N	N	0	N	00	N
52	20240221	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-10	5	-0.22	60749955	13573	59.92	4505	4520	4445	5850	3155	4505	4475.79	0.46	0	71	4605	4555	4525	4475	4445	4540	4460	49	1345	500	3150	5	1	9660000	434	-8.81	3.03	12	0.14	-510.00	1484.00	7110	20230302	-36.78	4140	20230822	8.57	4855	-7.42	20240111	4390	2.39	20240207	7110	-36.78	20230302	4140	8.57	20230822	0.51	N	317120	500	49 억		44300	N	N	0	N	00	N
53	20240221	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-5	5	-0.11	55738060	12457	54.99	4505	4520	4445	5850	3155	4505	4474.44	0.46	0	76	4605	4555	4525	4475	4445	4540	4460	49	1345	500	3150	5	1	9660000	435	-8.82	3.03	12	0.13	-510.00	1484.00	7110	20230302	-36.71	4140	20230822	8.70	4855	-7.31	20240111	4390	2.51	20240207	7110	-36.71	20230302	4140	8.70	20230822	0.51	N	317120	500	49 억		44300	N	N	0	N	00	N
54	20240221	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-15	5	-0.33	54614085	12207	53.89	4505	4520	4445	5850	3155	4505	4474.00	0.46	0	81	4605	4555	4525	4475	4445	4540	4460	49	1345	500	3150	5	1	9660000	434	-8.80	3.03	12	0.13	-510.00	1484.00	7110	20230302	-36.85	4140	20230822	8.45	4855	-7.52	20240111	4390	2.28	20240207	7110	-36.85	20230302	4140	8.45	20230822	0.51	N	317120	500	49 억		44300	N	N	0	N	00	N
55	20240221	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-5	5	-0.11	48820640	10917	48.19	4505	4520	4445	5850	3155	4505	4471.98	0.46	0	81	4605	4555	4525	4475	4445	4540	4460	49	1345	500	3150	5	1	9660000	435	-8.82	3.03	12	0.11	-510.00	1484.00	7110	20230302	-36.71	4140	20230822	8.70	4855	-7.31	20240111	4390	2.51	20240207	7110	-36.71	20230302	4140	8.70	20230822	0.51	N	317120	500	49 억		44300	N	N	0	N	00	N
56	20240221	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-20	5	-0.44	41251680	9231	40.75	4505	4520	4445	5850	3155	4505	4468.82	0.46	0	555	4605	4555	4525	4475	4445	4540	4460	49	1345	500	3150	5	1	9660000	433	-8.79	3.02	12	0.10	-510.00	1484.00	7110	20230302	-36.92	4140	20230822	8.33	4855	-7.62	20240111	4390	2.16	20240207	7110	-36.92	20230302	4140	8.33	20230822	0.51	N	317120	500	49 억		44300	N	N	0	N	00	N
57	20240221	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-35	5	-0.78	6060285	1355	5.98	4505	4520	4450	5850	3155	4505	4472.54	0.46	0	172	4605	4555	4525	4475	4445	4540	4460	49	1345	500	3150	5	1	9660000	432	-8.76	3.01	12	0.01	-510.00	1484.00	7110	20230302	-37.13	4140	20230822	7.97	4855	-7.93	20240111	4390	1.82	20240207	7110	-37.13	20230302	4140	7.97	20230822	0.51	N	317120	500	49 억		44300	N	N	0	N	00	N
58	20240220	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-25	5	-0.55	102346450	22653	109.65	4575	4575	4495	5880	3175	4530	4518.01	0.45	0	974	4643	4586	4543	4486	4443	4565	4465	49	1350	500	3170	5	1	9660000	435	-8.83	3.04	12	0.23	-510.00	1484.00	7110	20230302	-36.64	4140	20230822	8.82	4855	-7.21	20240111	4390	2.62	20240207	7110	-36.64	20230302	4140	8.82	20230822	0.51	N	317120	500	49 억		43330	N	N	0	N	00	N
59	20240220	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-30	5	-0.66	95268505	21081	102.04	4575	4575	4500	5880	3175	4530	4519.16	0.45	0	946	4643	4586	4543	4486	4443	4565	4465	49	1350	500	3170	5	1	9660000	435	-8.82	3.03	12	0.22	-510.00	1484.00	7110	20230302	-36.71	4140	20230822	8.70	4855	-7.31	20240111	4390	2.51	20240207	7110	-36.71	20230302	4140	8.70	20230822	0.51	N	317120	500	49 억		43330	N	N	0	N	00	N
60	20240220	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-30	5	-0.66	91690435	20286	98.19	4575	4575	4500	5880	3175	4530	4519.89	0.45	0	960	4643	4586	4543	4486	4443	4565	4465	49	1350	500	3170	5	1	9660000	435	-8.82	3.03	12	0.21	-510.00	1484.00	7110	20230302	-36.71	4140	20230822	8.70	4855	-7.31	20240111	4390	2.51	20240207	7110	-36.71	20230302	4140	8.70	20230822	0.51	N	317120	500	49 억		43330	N	N	0	N	00	N
61	20240220	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-20	5	-0.44	68577610	15152	73.34	4575	4575	4500	5880	3175	4530	4525.98	0.45	0	937	4643	4586	4543	4486	4443	4565	4465	49	1350	500	3170	5	1	9660000	436	-8.84	3.04	12	0.16	-510.00	1484.00	7110	20230302	-36.57	4140	20230822	8.94	4855	-7.11	20240111	4390	2.73	20240207	7110	-36.57	20230302	4140	8.94	20230822	0.51	N	317120	500	49 억		43330	N	N	0	N	00	N
62	20240220	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-30	5	-0.66	66551720	14702	71.17	4575	4575	4500	5880	3175	4530	4526.71	0.45	0	937	4643	4586	4543	4486	4443	4565	4465	49	1350	500	3170	5	1	9660000	435	-8.82	3.03	12	0.15	-510.00	1484.00	7110	20230302	-36.71	4140	20230822	8.70	4855	-7.31	20240111	4390	2.51	20240207	7110	-36.71	20230302	4140	8.70	20230822	0.51	N	317120	500	49 억		43330	N	N	0	N	00	N
63	20240220	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	-5	5	-0.11	50341105	11112	53.79	4575	4575	4500	5880	3175	4530	4530.34	0.45	0	997	4643	4586	4543	4486	4443	4565	4465	49	1350	500	3170	5	1	9660000	437	-8.87	3.05	12	0.12	-510.00	1484.00	7110	20230302	-36.36	4140	20230822	9.30	4855	-6.80	20240111	4390	3.08	20240207	7110	-36.36	20230302	4140	9.30	20230822	0.51	N	317120	500	49 억		43330	N	N	0	N	00	N
64	20240220	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	0	3	0.00	21262845	4674	22.62	4575	4575	4500	5880	3175	4530	4549.18	0.45	0	295	4643	4586	4543	4486	4443	4565	4465	49	1350	500	3170	5	1	9660000	438	-8.88	3.05	12	0.05	-510.00	1484.00	7110	20230302	-36.29	4140	20230822	9.42	4855	-6.69	20240111	4390	3.19	20240207	7110	-36.29	20230302	4140	9.42	20230822	0.51	N	317120	500	49 억		43330	N	N	0	N	00	N
65	20240220	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	25	2	0.55	1646015	365	1.77	4575	4575	4500	5880	3175	4530	4509.63	0.45	0	59	4643	4586	4543	4486	4443	4565	4465	49	1350	500	3170	5	1	9660000	440	-8.93	3.07	12	0.00	-510.00	1484.00	7110	20230302	-35.94	4140	20230822	10.02	4855	-6.18	20240111	4390	3.76	20240207	7110	-35.94	20230302	4140	10.02	20230822	0.51	N	317120	500	49 억		43330	N	N	0	N	00	N
66	20240219	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	0	3	0.00	93946330	20659	66.61	4600	4600	4500	5880	3175	4530	4547.48	0.45	0	-546	4650	4590	4550	4490	4450	4570	4470	49	1350	500	3170	5	1	9660000	438	-8.88	3.05	12	0.21	-510.00	1484.00	7110	20230302	-36.29	4140	20230822	9.42	4855	-6.69	20240111	4390	3.19	20240207	7110	-36.29	20230302	4140	9.42	20230822	0.51	N	317120	500	49 억		43875	N	N	0	N	00	N
67	20240219	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	20	2	0.44	89447930	19668	63.42	4600	4600	4500	5880	3175	4530	4547.89	0.45	0	-802	4650	4590	4550	4490	4450	4570	4470	49	1350	500	3170	5	1	9660000	440	-8.92	3.07	12	0.20	-510.00	1484.00	7110	20230302	-36.01	4140	20230822	9.90	4855	-6.28	20240111	4390	3.64	20240207	7110	-36.01	20230302	4140	9.90	20230822	0.51	N	317120	500	49 억		43875	N	N	0	N	00	N
68	20240219	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	20	2	0.44	65688650	14441	46.56	4600	4600	4500	5880	3175	4530	4548.76	0.45	0	-822	4650	4590	4550	4490	4450	4570	4470	49	1350	500	3170	5	1	9660000	440	-8.92	3.07	12	0.15	-510.00	1484.00	7110	20230302	-36.01	4140	20230822	9.90	4855	-6.28	20240111	4390	3.64	20240207	7110	-36.01	20230302	4140	9.90	20230822	0.51	N	317120	500	49 억		43875	N	N	0	N	00	N
69	20240219	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	35	2	0.77	51035435	11214	36.16	4600	4600	4500	5880	3175	4530	4551.05	0.45	0	-835	4650	4590	4550	4490	4450	4570	4470	49	1350	500	3170	5	1	9660000	441	-8.95	3.08	12	0.12	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	4855	-5.97	20240111	4390	3.99	20240207	7110	-35.79	20230302	4140	10.27	20230822	0.51	N	317120	500	49 억		43875	N	N	0	N	00	N
70	20240219	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	20	2	0.44	46721910	10267	33.11	4600	4600	4500	5880	3175	4530	4550.69	0.45	0	-1027	4650	4590	4550	4490	4450	4570	4470	49	1350	500	3170	5	1	9660000	440	-8.92	3.07	12	0.11	-510.00	1484.00	7110	20230302	-36.01	4140	20230822	9.90	4855	-6.28	20240111	4390	3.64	20240207	7110	-36.01	20230302	4140	9.90	20230822	0.51	N	317120	500	49 억		43875	N	N	0	N	00	N
71	20240219	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	35	2	0.77	41472525	9115	29.39	4600	4600	4500	5880	3175	4530	4549.92	0.45	0	-708	4650	4590	4550	4490	4450	4570	4470	49	1350	500	3170	5	1	9660000	441	-8.95	3.08	12	0.09	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	4855	-5.97	20240111	4390	3.99	20240207	7110	-35.79	20230302	4140	10.27	20230822	0.51	N	317120	500	49 억		43875	N	N	0	N	00	N
72	20240219	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	30	2	0.66	39201890	8619	27.79	4600	4600	4500	5880	3175	4530	4548.31	0.45	0	-671	4650	4590	4550	4490	4450	4570	4470	49	1350	500	3170	5	1	9660000	440	-8.94	3.07	12	0.09	-510.00	1484.00	7110	20230302	-35.86	4140	20230822	10.14	4855	-6.08	20240111	4390	3.87	20240207	7110	-35.86	20230302	4140	10.14	20230822	0.51	N	317120	500	49 억		43875	N	N	0	N	00	N
73	20240219	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	5	2	0.11	1537405	335	1.08	4600	4600	4535	5880	3175	4530	4589.27	0.45	0	-39	4650	4590	4550	4490	4450	4570	4470	49	1350	500	3170	5	1	9660000	438	-8.89	3.06	12	0.00	-510.00	1484.00	7110	20230302	-36.22	4140	20230822	9.54	4855	-6.59	20240111	4390	3.30	20240207	7110	-36.22	20230302	4140	9.54	20230822	0.51	N	317120	500	49 억		43875	N	N	0	N	00	N
74	20240216	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-35	5	-0.77	140122015	30799	148.57	4570	4610	4510	5930	3200	4565	4549.57	0.44	0	1041	4661	4612	4581	4532	4501	4597	4517	49	1365	500	3190	5	1	9660000	438	-8.88	3.05	12	0.32	-510.00	1484.00	7110	20230302	-36.29	4140	20230822	9.42	4855	-6.69	20240111	4390	3.19	20240207	7110	-36.29	20230302	4140	9.42	20230822	0.50	N	317120	500	49 억		42617	N	N	0	N	00	N
75	20240216	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-50	5	-1.10	124498425	27336	131.87	4570	4610	4515	5930	3200	4565	4554.38	0.44	0	1014	4661	4612	4581	4532	4501	4597	4517	49	1365	500	3190	5	1	9660000	436	-8.85	3.04	12	0.28	-510.00	1484.00	7110	20230302	-36.50	4140	20230822	9.06	4855	-7.00	20240111	4390	2.85	20240207	7110	-36.50	20230302	4140	9.06	20230822	0.50	N	317120	500	49 억		42617	N	N	0	N	00	N
76	20240216	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	-40	5	-0.88	106150570	23276	112.28	4570	4610	4515	5930	3200	4565	4560.52	0.44	0	896	4661	4612	4581	4532	4501	4597	4517	49	1365	500	3190	5	1	9660000	437	-8.87	3.05	12	0.24	-510.00	1484.00	7110	20230302	-36.36	4140	20230822	9.30	4855	-6.80	20240111	4390	3.08	20240207	7110	-36.36	20230302	4140	9.30	20230822	0.50	N	317120	500	49 억		42617	N	N	0	N	00	N
77	20240216	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-25	5	-0.55	82231485	17994	86.80	4570	4610	4525	5930	3200	4565	4569.94	0.44	0	801	4661	4612	4581	4532	4501	4597	4517	49	1365	500	3190	5	1	9660000	439	-8.90	3.06	12	0.19	-510.00	1484.00	7110	20230302	-36.15	4140	20230822	9.66	4855	-6.49	20240111	4390	3.42	20240207	7110	-36.15	20230302	4140	9.66	20230822	0.50	N	317120	500	49 억		42617	N	N	0	N	00	N
78	20240216	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-25	5	-0.55	78172580	17100	82.49	4570	4610	4525	5930	3200	4565	4571.50	0.44	0	981	4661	4612	4581	4532	4501	4597	4517	49	1365	500	3190	5	1	9660000	439	-8.90	3.06	12	0.18	-510.00	1484.00	7110	20230302	-36.15	4140	20230822	9.66	4855	-6.49	20240111	4390	3.42	20240207	7110	-36.15	20230302	4140	9.66	20230822	0.50	N	317120	500	49 억		42617	N	N	0	N	00	N
79	20240216	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-10	5	-0.22	74854745	16369	78.96	4570	4610	4525	5930	3200	4565	4572.96	0.44	0	981	4661	4612	4581	4532	4501	4597	4517	49	1365	500	3190	5	1	9660000	440	-8.93	3.07	12	0.17	-510.00	1484.00	7110	20230302	-35.94	4140	20230822	10.02	4855	-6.18	20240111	4390	3.76	20240207	7110	-35.94	20230302	4140	10.02	20230822	0.50	N	317120	500	49 억		42617	N	N	0	N	00	N
80	20240216	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-10	5	-0.22	5216135	1142	5.51	4570	4605	4550	5930	3200	4565	4567.54	0.44	0	-420	4661	4612	4581	4532	4501	4597	4517	49	1365	500	3190	5	1	9660000	440	-8.93	3.07	12	0.01	-510.00	1484.00	7110	20230302	-35.94	4140	20230822	10.02	4855	-6.18	20240111	4390	3.76	20240207	7110	-35.94	20230302	4140	10.02	20230822	0.50	N	317120	500	49 억		42617	N	N	0	N	00	N
81	20240215	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-45	5	-0.98	94841560	20710	77.73	4630	4630	4550	5990	3230	4610	4579.47	0.42	0	1681	4730	4670	4585	4525	4440	4700	4555	49	1380	500	3220	5	1	9660000	441	-8.95	3.08	12	0.21	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	4855	-5.97	20240111	4390	3.99	20240207	7110	-35.79	20230302	4140	10.27	20230822	0.51	N	317120	500	49 억		40951	N	N	0	N	00	N
82	20240215	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-50	5	-1.08	91189915	19910	74.73	4630	4630	4550	5990	3230	4610	4580.07	0.42	0	1789	4730	4670	4585	4525	4440	4700	4555	49	1380	500	3220	5	1	9660000	440	-8.94	3.07	12	0.21	-510.00	1484.00	7110	20230302	-35.86	4140	20230822	10.14	4855	-6.08	20240111	4390	3.87	20240207	7110	-35.86	20230302	4140	10.14	20230822	0.51	N	317120	500	49 억		40951	N	N	0	N	00	N
83	20240215	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-45	5	-0.98	76965035	16791	63.02	4630	4630	4555	5990	3230	4610	4583.67	0.42	0	1857	4730	4670	4585	4525	4440	4700	4555	49	1380	500	3220	5	1	9660000	441	-8.95	3.08	12	0.17	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	4855	-5.97	20240111	4390	3.99	20240207	7110	-35.79	20230302	4140	10.27	20230822	0.51	N	317120	500	49 억		40951	N	N	0	N	00	N
84	20240215	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-45	5	-0.98	67175555	14646	54.97	4630	4630	4555	5990	3230	4610	4586.57	0.42	0	1861	4730	4670	4585	4525	4440	4700	4555	49	1380	500	3220	5	1	9660000	441	-8.95	3.08	12	0.15	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	4855	-5.97	20240111	4390	3.99	20240207	7110	-35.79	20230302	4140	10.27	20230822	0.51	N	317120	500	49 억		40951	N	N	0	N	00	N
85	20240215	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-40	5	-0.87	58854375	12823	48.13	4630	4630	4555	5990	3230	4610	4589.71	0.42	0	1999	4730	4670	4585	4525	4440	4700	4555	49	1380	500	3220	5	1	9660000	441	-8.96	3.08	12	0.13	-510.00	1484.00	7110	20230302	-35.72	4140	20230822	10.39	4855	-5.87	20240111	4390	4.10	20240207	7110	-35.72	20230302	4140	10.39	20230822	0.51	N	317120	500	49 억		40951	N	N	0	N	00	N
86	20240215	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-35	5	-0.76	54019300	11765	44.16	4630	4630	4555	5990	3230	4610	4591.49	0.42	0	2079	4730	4670	4585	4525	4440	4700	4555	49	1380	500	3220	5	1	9660000	442	-8.97	3.08	12	0.12	-510.00	1484.00	7110	20230302	-35.65	4140	20230822	10.51	4855	-5.77	20240111	4390	4.21	20240207	7110	-35.65	20230302	4140	10.51	20230822	0.51	N	317120	500	49 억		40951	N	N	0	N	00	N
87	20240215	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-15	5	-0.33	41111615	8945	33.57	4630	4630	4555	5990	3230	4610	4596.01	0.42	0	2843	4730	4670	4585	4525	4440	4700	4555	49	1380	500	3220	5	1	9660000	444	-9.01	3.10	12	0.09	-510.00	1484.00	7110	20230302	-35.37	4140	20230822	10.99	4855	-5.36	20240111	4390	4.67	20240207	7110	-35.37	20230302	4140	10.99	20230822	0.51	N	317120	500	49 억		40951	N	N	0	N	00	N
88	20240215	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-10	5	-0.22	15587450	3370	12.65	4630	4630	4600	5990	3230	4610	4625.47	0.42	0	1608	4730	4670	4585	4525	4440	4700	4555	49	1380	500	3220	5	1	9660000	444	-9.02	3.10	12	0.03	-510.00	1484.00	7110	20230302	-35.30	4140	20230822	11.11	4855	-5.25	20240111	4390	4.78	20240207	7110	-35.30	20230302	4140	11.11	20230822	0.51	N	317120	500	49 억		40951	N	N	0	N	00	N
89	20240214	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	10	2	0.22	121133890	26533	60.26	4575	4645	4500	5980	3220	4600	4565.40	0.37	0	4239	4726	4662	4601	4537	4476	4695	4570	49	1380	500	3220	5	1	9660000	445	-9.04	3.11	12	0.27	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	4855	-5.05	20240111	4390	5.01	20240207	7110	-35.16	20230302	4140	11.35	20230822	0.50	N	317120	500	49 억		35957	N	N	0	N	00	N
90	20240214	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	30	2	0.65	116253950	25478	57.87	4575	4645	4500	5980	3220	4600	4562.92	0.37	0	4395	4726	4662	4601	4537	4476	4695	4570	49	1380	500	3220	5	1	9660000	447	-9.08	3.12	12	0.26	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	4855	-4.63	20240111	4390	5.47	20240207	7110	-34.88	20230302	4140	11.84	20230822	0.50	N	317120	500	49 억		35957	N	N	0	N	00	N
91	20240214	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	15	2	0.33	104374570	22910	52.03	4575	4645	4500	5980	3220	4600	4555.85	0.37	0	4432	4726	4662	4601	4537	4476	4695	4570	49	1380	500	3220	5	1	9660000	446	-9.05	3.11	12	0.24	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	4855	-4.94	20240111	4390	5.13	20240207	7110	-35.09	20230302	4140	11.47	20230822	0.50	N	317120	500	49 억		35957	N	N	0	N	00	N
92	20240214	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	15	2	0.33	98985865	21743	49.38	4575	4645	4500	5980	3220	4600	4552.54	0.37	0	4566	4726	4662	4601	4537	4476	4695	4570	49	1380	500	3220	5	1	9660000	446	-9.05	3.11	12	0.23	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	4855	-4.94	20240111	4390	5.13	20240207	7110	-35.09	20230302	4140	11.47	20230822	0.50	N	317120	500	49 억		35957	N	N	0	N	00	N
93	20240214	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-15	5	-0.33	71626015	15803	35.89	4575	4600	4500	5980	3220	4600	4532.43	0.37	0	5201	4726	4662	4601	4537	4476	4695	4570	49	1380	500	3220	5	1	9660000	443	-8.99	3.09	12	0.16	-510.00	1484.00	7110	20230302	-35.51	4140	20230822	10.75	4855	-5.56	20240111	4390	4.44	20240207	7110	-35.51	20230302	4140	10.75	20230822	0.50	N	317120	500	49 억		35957	N	N	0	N	00	N
94	20240214	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-55	5	-1.20	68424970	15103	34.30	4575	4600	4500	5980	3220	4600	4530.55	0.37	0	5204	4726	4662	4601	4537	4476	4695	4570	49	1380	500	3220	5	1	9660000	439	-8.91	3.06	12	0.16	-510.00	1484.00	7110	20230302	-36.08	4140	20230822	9.78	4855	-6.39	20240111	4390	3.53	20240207	7110	-36.08	20230302	4140	9.78	20230822	0.50	N	317120	500	49 억		35957	N	N	0	N	00	N
95	20240214	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-5	5	-0.11	5485955	1197	2.72	4575	4600	4560	5980	3220	4600	4583.09	0.37	0	-541	4726	4662	4601	4537	4476	4695	4570	49	1380	500	3220	5	1	9660000	444	-9.01	3.10	12	0.01	-510.00	1484.00	7110	20230302	-35.37	4140	20230822	10.99	4855	-5.36	20240111	4390	4.67	20240207	7110	-35.37	20230302	4140	10.99	20230822	0.50	N	317120	500	49 억		35957	N	N	0	N	00	N
96	20240213	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	90	2	2.00	201813915	43808	382.54	4540	4665	4540	5860	3160	4510	4606.79	0.24	0	12940	4580	4545	4475	4440	4370	4562	4457	49	1350	500	3150	5	1	9660000	444	-9.02	3.10	12	0.45	-510.00	1484.00	7110	20230302	-35.30	4140	20230822	11.11	4855	-5.25	20240111	4390	4.78	20240207	7110	-35.30	20230302	4140	11.11	20230822	0.50	N	317120	500	49 억		22987	N	N	0	N	00	N
97	20240213	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	100	2	2.22	197514845	42876	374.40	4540	4665	4540	5860	3160	4510	4606.65	0.24	0	13089	4580	4545	4475	4440	4370	4562	4457	49	1350	500	3150	5	1	9660000	445	-9.04	3.11	12	0.44	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	4855	-5.05	20240111	4390	5.01	20240207	7110	-35.16	20230302	4140	11.35	20230822	0.50	N	317120	500	49 억		22987	N	N	0	N	00	N
98	20240213	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	65	2	1.44	187889315	40788	356.16	4540	4665	4540	5860	3160	4510	4606.49	0.24	0	13347	4580	4545	4475	4440	4370	4562	4457	49	1350	500	3150	5	1	9660000	442	-8.97	3.08	12	0.42	-510.00	1484.00	7110	20230302	-35.65	4140	20230822	10.51	4855	-5.77	20240111	4390	4.21	20240207	7110	-35.65	20230302	4140	10.51	20230822	0.50	N	317120	500	49 억		22987	N	N	0	N	00	N
99	20240213	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	80	2	1.77	178265850	38684	337.79	4540	4665	4540	5860	3160	4510	4608.26	0.24	0	12856	4580	4545	4475	4440	4370	4562	4457	49	1350	500	3150	5	1	9660000	443	-9.00	3.09	12	0.40	-510.00	1484.00	7110	20230302	-35.44	4140	20230822	10.87	4855	-5.46	20240111	4390	4.56	20240207	7110	-35.44	20230302	4140	10.87	20230822	0.50	N	317120	500	49 억		22987	N	N	0	N	00	N
100	20240213	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	95	2	2.11	168705190	36604	319.63	4540	4665	4540	5860	3160	4510	4608.93	0.24	0	12743	4580	4545	4475	4440	4370	4562	4457	49	1350	500	3150	5	1	9660000	445	-9.03	3.10	12	0.38	-510.00	1484.00	7110	20230302	-35.23	4140	20230822	11.23	4855	-5.15	20240111	4390	4.90	20240207	7110	-35.23	20230302	4140	11.23	20230822	0.50	N	317120	500	49 억		22987	N	N	0	N	00	N
101	20240213	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	100	2	2.22	160052050	34715	303.13	4540	4665	4540	5860	3160	4510	4610.46	0.24	0	11615	4580	4545	4475	4440	4370	4562	4457	49	1350	500	3150	5	1	9660000	445	-9.04	3.11	12	0.36	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	4855	-5.05	20240111	4390	5.01	20240207	7110	-35.16	20230302	4140	11.35	20230822	0.50	N	317120	500	49 억		22987	N	N	0	N	00	N
102	20240213	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	120	2	2.66	139512930	30255	264.19	4540	4665	4540	5860	3160	4510	4611.24	0.24	0	11240	4580	4545	4475	4440	4370	4562	4457	49	1350	500	3150	5	1	9660000	447	-9.08	3.12	12	0.31	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	4855	-4.63	20240111	4390	5.47	20240207	7110	-34.88	20230302	4140	11.84	20230822	0.50	N	317120	500	49 억		22987	N	N	0	N	00	N