KissMeData/032750/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	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	99640830	18578	106.34	5410	5470	5330	7030	3790	5410	5363.38	1.55	0	-1075	5510	5460	5420	5370	5330	5455	5365	40	1620	500	3460	10	1	8063866	435	22.98	0.47	12	0.23	235.00	11490.00	6981	20230223	-22.65	4576	20231027	18.01	6570	-17.81	20240104	5330	1.31	20240229	7800	-30.77	20230403	5120	5.47	20231027	3.99	N	032750	500	40 억		125134	N	N	0	N	00	N
3	20240229	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-50	5	-0.92	88126230	16433	94.06	5410	5470	5330	7030	3790	5410	5362.76	1.55	0	-618	5510	5460	5420	5370	5330	5455	5365	40	1620	500	3460	10	1	8063866	432	22.81	0.47	12	0.20	235.00	11490.00	6981	20230223	-23.22	4576	20231027	17.13	6570	-18.42	20240104	5330	0.56	20240229	7800	-31.28	20230403	5120	4.69	20231027	3.99	N	032750	500	40 억		125134	N	N	0	N	00	N
4	20240229	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-60	5	-1.11	86065560	16048	91.86	5410	5470	5330	7030	3790	5410	5363.01	1.55	0	-519	5510	5460	5420	5370	5330	5455	5365	40	1620	500	3460	10	1	8063866	431	22.77	0.47	12	0.20	235.00	11490.00	6981	20230223	-23.36	4576	20231027	16.91	6570	-18.57	20240104	5330	0.38	20240229	7800	-31.41	20230403	5120	4.49	20231027	3.99	N	032750	500	40 억		125134	N	N	0	N	00	N
5	20240229	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-50	5	-0.92	66233560	12348	70.68	5410	5470	5330	7030	3790	5410	5363.91	1.55	0	-508	5510	5460	5420	5370	5330	5455	5365	40	1620	500	3460	10	1	8063866	432	22.81	0.47	12	0.15	235.00	11490.00	6981	20230223	-23.22	4576	20231027	17.13	6570	-18.42	20240104	5330	0.56	20240229	7800	-31.28	20230403	5120	4.69	20231027	3.99	N	032750	500	40 억		125134	N	N	0	N	00	N
6	20240229	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-40	5	-0.74	64279660	11984	68.60	5410	5470	5330	7030	3790	5410	5363.79	1.55	0	-493	5510	5460	5420	5370	5330	5455	5365	40	1620	500	3460	10	1	8063866	433	22.85	0.47	12	0.15	235.00	11490.00	6981	20230223	-23.08	4576	20231027	17.35	6570	-18.26	20240104	5330	0.75	20240229	7800	-31.15	20230403	5120	4.88	20231027	3.99	N	032750	500	40 억		125134	N	N	0	N	00	N
7	20240229	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-60	5	-1.11	37016650	6914	39.58	5410	5410	5330	7030	3790	5410	5353.87	1.55	0	-875	5510	5460	5420	5370	5330	5455	5365	40	1620	500	3460	10	1	8063866	431	22.77	0.47	12	0.09	235.00	11490.00	6981	20230223	-23.36	4576	20231027	16.91	6570	-18.57	20240104	5330	0.38	20240229	7800	-31.41	20230403	5120	4.49	20231027	3.99	N	032750	500	40 억		125134	N	N	0	N	00	N
8	20240229	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-60	5	-1.11	29641140	5536	31.69	5410	5410	5330	7030	3790	5410	5354.25	1.55	0	-593	5510	5460	5420	5370	5330	5455	5365	40	1620	500	3460	10	1	8063866	431	22.77	0.47	12	0.07	235.00	11490.00	6981	20230223	-23.36	4576	20231027	16.91	6570	-18.57	20240104	5330	0.38	20240229	7800	-31.41	20230403	5120	4.49	20231027	3.99	N	032750	500	40 억		125134	N	N	0	N	00	N
9	20240229	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-30	5	-0.55	1196670	222	1.27	5410	5410	5380	7030	3790	5410	5390.41	1.55	0	-157	5510	5460	5420	5370	5330	5455	5365	40	1620	500	3460	10	1	8063866	434	22.89	0.47	12	0.00	235.00	11490.00	6981	20230223	-22.93	4576	20231027	17.57	6570	-18.11	20240104	5340	0.75	20240131	7800	-31.03	20230403	5120	5.08	20231027	3.99	N	032750	500	40 억		125134	N	N	0	N	00	N
10	20240228	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	0	3	0.00	92610680	17107	38.66	5410	5470	5380	7030	3790	5410	5413.61	1.56	0	-621	5530	5470	5410	5350	5290	5440	5320	40	1620	500	3460	10	1	8063866	436	23.02	0.47	12	0.21	235.00	11490.00	6981	20230223	-22.50	4576	20231027	18.23	6570	-17.66	20240104	5340	1.31	20240131	7800	-30.64	20230403	5120	5.66	20231027	4.00	N	032750	500	40 억		125755	N	N	0	N	00	N
11	20240228	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	10	2	0.18	85451100	15781	35.67	5410	5470	5380	7030	3790	5410	5414.81	1.56	0	-612	5530	5470	5410	5350	5290	5440	5320	40	1620	500	3460	10	1	8063866	437	23.06	0.47	12	0.20	235.00	11490.00	6981	20230223	-22.36	4576	20231027	18.44	6570	-17.50	20240104	5340	1.50	20240131	7800	-30.51	20230403	5120	5.86	20231027	4.00	N	032750	500	40 억		125755	N	N	0	N	00	N
12	20240228	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-10	5	-0.18	76916250	14198	32.09	5410	5470	5380	7030	3790	5410	5417.40	1.56	0	-991	5530	5470	5410	5350	5290	5440	5320	40	1620	500	3460	10	1	8063866	435	22.98	0.47	12	0.18	235.00	11490.00	6981	20230223	-22.65	4576	20231027	18.01	6570	-17.81	20240104	5340	1.12	20240131	7800	-30.77	20230403	5120	5.47	20231027	4.00	N	032750	500	40 억		125755	N	N	0	N	00	N
13	20240228	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	20	2	0.37	73044400	13482	30.47	5410	5470	5380	7030	3790	5410	5417.92	1.56	0	-1074	5530	5470	5410	5350	5290	5440	5320	40	1620	500	3460	10	1	8063866	438	23.11	0.47	12	0.17	235.00	11490.00	6981	20230223	-22.22	4576	20231027	18.66	6570	-17.35	20240104	5340	1.69	20240131	7800	-30.38	20230403	5120	6.05	20231027	4.00	N	032750	500	40 억		125755	N	N	0	N	00	N
14	20240228	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	30	2	0.55	56512060	10425	23.56	5410	5470	5380	7030	3790	5410	5420.82	1.56	0	-848	5530	5470	5410	5350	5290	5440	5320	40	1620	500	3460	10	1	8063866	439	23.15	0.47	12	0.13	235.00	11490.00	6981	20230223	-22.07	4576	20231027	18.88	6570	-17.20	20240104	5340	1.87	20240131	7800	-30.26	20230403	5120	6.25	20231027	4.00	N	032750	500	40 억		125755	N	N	0	N	00	N
15	20240228	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	0	3	0.00	48012000	8854	20.01	5410	5470	5380	7030	3790	5410	5422.63	1.56	0	-831	5530	5470	5410	5350	5290	5440	5320	40	1620	500	3460	10	1	8063866	436	23.02	0.47	12	0.11	235.00	11490.00	6981	20230223	-22.50	4576	20231027	18.23	6570	-17.66	20240104	5340	1.31	20240131	7800	-30.64	20230403	5120	5.66	20231027	4.00	N	032750	500	40 억		125755	N	N	0	N	00	N
16	20240228	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	10	2	0.18	23640250	4365	9.87	5410	5430	5380	7030	3790	5410	5415.86	1.56	0	-119	5530	5470	5410	5350	5290	5440	5320	40	1620	500	3460	10	1	8063866	437	23.06	0.47	12	0.05	235.00	11490.00	6981	20230223	-22.36	4576	20231027	18.44	6570	-17.50	20240104	5340	1.50	20240131	7800	-30.51	20230403	5120	5.86	20231027	4.00	N	032750	500	40 억		125755	N	N	0	N	00	N
17	20240228	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	10	2	0.18	9179440	1696	3.83	5410	5430	5400	7030	3790	5410	5412.41	1.56	0	110	5530	5470	5410	5350	5290	5440	5320	40	1620	500	3460	10	1	8063866	437	23.06	0.47	12	0.02	235.00	11490.00	6981	20230223	-22.36	4576	20231027	18.44	6570	-17.50	20240104	5340	1.50	20240131	7800	-30.51	20230403	5120	5.86	20231027	4.00	N	032750	500	40 억		125755	N	N	0	N	00	N
18	20240227	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-100	5	-1.81	238437910	44246	123.88	5470	5470	5350	7160	3860	5510	5388.85	1.70	0	-10770	5610	5560	5480	5430	5350	5520	5390	40	1650	500	3520	10	1	8063866	436	23.02	0.47	12	0.55	235.00	11490.00	6981	20230223	-22.50	4576	20231027	18.23	6570	-17.66	20240104	5340	1.31	20240131	7800	-30.64	20230403	5120	5.66	20231027	3.94	N	032750	500	40 억		137025	N	N	0	N	00	N
19	20240227	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-130	5	-2.36	215675900	40027	112.06	5470	5470	5350	7160	3860	5510	5388.20	1.70	0	-10308	5610	5560	5480	5430	5350	5520	5390	40	1650	500	3520	10	1	8063866	434	22.89	0.47	12	0.50	235.00	11490.00	6981	20230223	-22.93	4576	20231027	17.57	6570	-18.11	20240104	5340	0.75	20240131	7800	-31.03	20230403	5120	5.08	20231027	3.94	N	032750	500	40 억		137025	N	N	0	N	00	N
20	20240227	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-120	5	-2.18	108244050	20030	56.08	5470	5470	5380	7160	3860	5510	5404.00	1.70	0	-6728	5610	5560	5480	5430	5350	5520	5390	40	1650	500	3520	10	1	8063866	435	22.94	0.47	12	0.25	235.00	11490.00	6981	20230223	-22.79	4576	20231027	17.79	6570	-17.96	20240104	5340	0.94	20240131	7800	-30.90	20230403	5120	5.27	20231027	3.94	N	032750	500	40 억		137025	N	N	0	N	00	N
21	20240227	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-120	5	-2.18	97048200	17954	50.27	5470	5470	5380	7160	3860	5510	5405.27	1.70	0	-6198	5610	5560	5480	5430	5350	5520	5390	40	1650	500	3520	10	1	8063866	435	22.94	0.47	12	0.22	235.00	11490.00	6981	20230223	-22.79	4576	20231027	17.79	6570	-17.96	20240104	5340	0.94	20240131	7800	-30.90	20230403	5120	5.27	20231027	3.94	N	032750	500	40 억		137025	N	N	0	N	00	N
22	20240227	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-90	5	-1.63	78494180	14510	40.62	5470	5470	5380	7160	3860	5510	5409.53	1.70	0	-4010	5610	5560	5480	5430	5350	5520	5390	40	1650	500	3520	10	1	8063866	437	23.06	0.47	12	0.18	235.00	11490.00	6981	20230223	-22.36	4576	20231027	18.44	6570	-17.50	20240104	5340	1.50	20240131	7800	-30.51	20230403	5120	5.86	20231027	3.94	N	032750	500	40 억		137025	N	N	0	N	00	N
23	20240227	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-80	5	-1.45	52406200	9686	27.12	5470	5470	5380	7160	3860	5510	5410.31	1.70	0	-2658	5610	5560	5480	5430	5350	5520	5390	40	1650	500	3520	10	1	8063866	438	23.11	0.47	12	0.12	235.00	11490.00	6981	20230223	-22.22	4576	20231027	18.66	6570	-17.35	20240104	5340	1.69	20240131	7800	-30.38	20230403	5120	6.05	20231027	3.94	N	032750	500	40 억		137025	N	N	0	N	00	N
24	20240227	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-100	5	-1.81	38360330	7091	19.85	5470	5470	5380	7160	3860	5510	5409.45	1.70	0	-1593	5610	5560	5480	5430	5350	5520	5390	40	1650	500	3520	10	1	8063866	436	23.02	0.47	12	0.09	235.00	11490.00	6981	20230223	-22.50	4576	20231027	18.23	6570	-17.66	20240104	5340	1.31	20240131	7800	-30.64	20230403	5120	5.66	20231027	3.94	N	032750	500	40 억		137025	N	N	0	N	00	N
25	20240227	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-70	5	-1.27	3349250	614	1.72	5470	5470	5440	7160	3860	5510	5453.04	1.70	0	-339	5610	5560	5480	5430	5350	5520	5390	40	1650	500	3520	10	1	8063866	439	23.15	0.47	12	0.01	235.00	11490.00	6981	20230223	-22.07	4576	20231027	18.88	6570	-17.20	20240104	5340	1.87	20240131	7800	-30.26	20230403	5120	6.25	20231027	3.94	N	032750	500	40 억		137025	N	N	0	N	00	N
26	20240226	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	10	2	0.18	194421740	35718	169.40	5530	5530	5400	7150	3850	5500	5443.22	1.63	0	6181	5653	5576	5523	5446	5393	5550	5420	40	1650	500	3520	10	1	8063866	444	23.45	0.48	12	0.44	235.00	11490.00	7097	20230220	-22.36	4576	20231027	20.41	6570	-16.13	20240104	5340	3.18	20240131	7800	-29.36	20230403	5120	7.62	20231027	4.03	N	032750	500	40 억		131042	N	N	0	N	00	N
27	20240226	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-30	5	-0.55	184088810	33830	160.45	5530	5530	5400	7150	3850	5500	5441.58	1.63	0	6501	5653	5576	5523	5446	5393	5550	5420	40	1650	500	3520	10	1	8063866	441	23.28	0.48	12	0.42	235.00	11490.00	7097	20230220	-22.93	4576	20231027	19.54	6570	-16.74	20240104	5340	2.43	20240131	7800	-29.87	20230403	5120	6.84	20231027	4.03	N	032750	500	40 억		131042	N	N	0	N	00	N
28	20240226	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-90	5	-1.64	181931540	33434	158.57	5530	5530	5400	7150	3850	5500	5441.51	1.63	0	6630	5653	5576	5523	5446	5393	5550	5420	40	1650	500	3520	10	1	8063866	436	23.02	0.47	12	0.41	235.00	11490.00	7097	20230220	-23.77	4576	20231027	18.23	6570	-17.66	20240104	5340	1.31	20240131	7800	-30.64	20230403	5120	5.66	20231027	4.03	N	032750	500	40 억		131042	N	N	0	N	00	N
29	20240226	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-70	5	-1.27	115527030	21167	100.39	5530	5530	5400	7150	3850	5500	5457.88	1.63	0	4855	5653	5576	5523	5446	5393	5550	5420	40	1650	500	3520	10	1	8063866	438	23.11	0.47	12	0.26	235.00	11490.00	7097	20230220	-23.49	4576	20231027	18.66	6570	-17.35	20240104	5340	1.69	20240131	7800	-30.38	20230403	5120	6.05	20231027	4.03	N	032750	500	40 억		131042	N	N	0	N	00	N
30	20240226	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	30	2	0.55	105317130	19291	91.49	5530	5530	5400	7150	3850	5500	5459.39	1.63	0	4575	5653	5576	5523	5446	5393	5550	5420	40	1650	500	3520	10	1	8063866	446	23.53	0.48	12	0.24	235.00	11490.00	7097	20230220	-22.08	4576	20231027	20.85	6570	-15.83	20240104	5340	3.56	20240131	7800	-29.10	20230403	5120	8.01	20231027	4.03	N	032750	500	40 억		131042	N	N	0	N	00	N
31	20240226	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-70	5	-1.27	87610720	16048	76.11	5530	5530	5400	7150	3850	5500	5459.29	1.63	0	5084	5653	5576	5523	5446	5393	5550	5420	40	1650	500	3520	10	1	8063866	438	23.11	0.47	12	0.20	235.00	11490.00	7097	20230220	-23.49	4576	20231027	18.66	6570	-17.35	20240104	5340	1.69	20240131	7800	-30.38	20230403	5120	6.05	20231027	4.03	N	032750	500	40 억		131042	N	N	0	N	00	N
32	20240226	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-30	5	-0.55	61317240	11201	53.12	5530	5530	5450	7150	3850	5500	5474.26	1.63	0	5676	5653	5576	5523	5446	5393	5550	5420	40	1650	500	3520	10	1	8063866	441	23.28	0.48	12	0.14	235.00	11490.00	7097	20230220	-22.93	4576	20231027	19.54	6570	-16.74	20240104	5340	2.43	20240131	7800	-29.87	20230403	5120	6.84	20231027	4.03	N	032750	500	40 억		131042	N	N	0	N	00	N
33	20240226	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-20	5	-0.36	528820	96	0.46	5530	5530	5480	7150	3850	5500	5508.54	1.63	0	-14	5653	5576	5523	5446	5393	5550	5420	40	1650	500	3520	10	1	8063866	442	23.32	0.48	12	0.00	235.00	11490.00	7097	20230220	-22.78	4576	20231027	19.76	6570	-16.59	20240104	5340	2.62	20240131	7800	-29.74	20230403	5120	7.03	20231027	4.03	N	032750	500	40 억		131042	N	N	0	N	00	N
34	20240223	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-70	5	-1.26	115747220	21035	76.90	5600	5600	5470	7240	3900	5570	5502.60	1.70	0	-5493	5703	5636	5573	5506	5443	5605	5475	40	1670	500	3560	10	1	8063866	444	23.40	0.48	12	0.26	235.00	11490.00	7812	20230217	-29.60	4576	20231027	20.19	6570	-16.29	20240104	5340	3.00	20240131	7810	-29.58	20230223	5120	7.42	20231027	3.84	N	032750	500	40 억		136928	N	N	0	N	00	N
35	20240223	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-70	5	-1.26	98105740	17824	65.16	5600	5600	5470	7240	3900	5570	5504.14	1.70	0	-4603	5703	5636	5573	5506	5443	5605	5475	40	1670	500	3560	10	1	8063866	444	23.40	0.48	12	0.22	235.00	11490.00	7812	20230217	-29.60	4576	20231027	20.19	6570	-16.29	20240104	5340	3.00	20240131	7810	-29.58	20230223	5120	7.42	20231027	3.84	N	032750	500	40 억		136928	N	N	0	N	00	N
36	20240223	140357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-80	5	-1.44	95824390	17409	63.65	5600	5600	5470	7240	3900	5570	5504.30	1.70	0	-4603	5703	5636	5573	5506	5443	5605	5475	40	1670	500	3560	10	1	8063866	443	23.36	0.48	12	0.22	235.00	11490.00	7812	20230217	-29.72	4576	20231027	19.97	6570	-16.44	20240104	5340	2.81	20240131	7810	-29.71	20230223	5120	7.23	20231027	3.84	N	032750	500	40 억		136928	N	N	0	N	00	N
37	20240223	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-60	5	-1.08	85878270	15598	57.02	5600	5600	5470	7240	3900	5570	5505.72	1.70	0	-3879	5703	5636	5573	5506	5443	5605	5475	40	1670	500	3560	10	1	8063866	444	23.45	0.48	12	0.19	235.00	11490.00	7812	20230217	-29.47	4576	20231027	20.41	6570	-16.13	20240104	5340	3.18	20240131	7810	-29.45	20230223	5120	7.62	20231027	3.84	N	032750	500	40 억		136928	N	N	0	N	00	N
38	20240223	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-50	5	-0.90	61696010	11195	40.93	5600	5600	5470	7240	3900	5570	5511.03	1.70	0	-1608	5703	5636	5573	5506	5443	5605	5475	40	1670	500	3560	10	1	8063866	445	23.49	0.48	12	0.14	235.00	11490.00	7812	20230217	-29.34	4576	20231027	20.63	6570	-15.98	20240104	5340	3.37	20240131	7810	-29.32	20230223	5120	7.81	20231027	3.84	N	032750	500	40 억		136928	N	N	0	N	00	N
39	20240223	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-40	5	-0.72	53688960	9740	35.61	5600	5600	5470	7240	3900	5570	5512.21	1.70	0	-1422	5703	5636	5573	5506	5443	5605	5475	40	1670	500	3560	10	1	8063866	446	23.53	0.48	12	0.12	235.00	11490.00	7812	20230217	-29.21	4576	20231027	20.85	6570	-15.83	20240104	5340	3.56	20240131	7810	-29.19	20230223	5120	8.01	20231027	3.84	N	032750	500	40 억		136928	N	N	0	N	00	N
40	20240223	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-40	5	-0.72	47115070	8550	31.26	5600	5600	5470	7240	3900	5570	5510.53	1.70	0	-1381	5703	5636	5573	5506	5443	5605	5475	40	1670	500	3560	10	1	8063866	446	23.53	0.48	12	0.11	235.00	11490.00	7812	20230217	-29.21	4576	20231027	20.85	6570	-15.83	20240104	5340	3.56	20240131	7810	-29.19	20230223	5120	8.01	20231027	3.84	N	032750	500	40 억		136928	N	N	0	N	00	N
41	20240223	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	1339110	240	0.88	5600	5600	5570	7240	3900	5570	5579.62	1.70	0	-231	5703	5636	5573	5506	5443	5605	5475	40	1670	500	3560	10	1	8063866	449	23.70	0.48	12	0.00	235.00	11490.00	7812	20230217	-28.70	4576	20231027	21.72	6570	-15.22	20240104	5340	4.31	20240131	7810	-28.68	20230223	5120	8.79	20231027	3.84	N	032750	500	40 억		136928	N	N	0	N	00	N
42	20240222	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-60	5	-1.07	142559000	25578	76.03	5630	5640	5510	7310	3950	5630	5573.50	1.78	0	-6528	5710	5670	5590	5550	5470	5690	5570	40	1680	500	3600	10	1	8063866	449	23.70	0.48	12	0.32	235.00	11490.00	7812	20230217	-28.70	4576	20231027	21.72	6570	-15.22	20240104	5340	4.31	20240131	7810	-28.68	20230223	5120	8.79	20231027	3.74	N	032750	500	40 억		143456	N	N	0	N	00	N
43	20240222	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-50	5	-0.89	101738630	18278	54.33	5630	5640	5510	7310	3950	5630	5566.18	1.78	0	-2619	5710	5670	5590	5550	5470	5690	5570	40	1680	500	3600	10	1	8063866	450	23.74	0.49	12	0.23	235.00	11490.00	7812	20230217	-28.57	4576	20231027	21.94	6570	-15.07	20240104	5340	4.49	20240131	7810	-28.55	20230223	5120	8.98	20231027	3.74	N	032750	500	40 억		143456	N	N	0	N	00	N
44	20240222	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-30	5	-0.53	75231390	13521	40.19	5630	5640	5510	7310	3950	5630	5564.04	1.78	0	-2384	5710	5670	5590	5550	5470	5690	5570	40	1680	500	3600	10	1	8063866	452	23.83	0.49	12	0.17	235.00	11490.00	7812	20230217	-28.32	4576	20231027	22.38	6570	-14.76	20240104	5340	4.87	20240131	7810	-28.30	20230223	5120	9.38	20231027	3.74	N	032750	500	40 억		143456	N	N	0	N	00	N
45	20240222	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-30	5	-0.53	58805670	10598	31.50	5630	5630	5510	7310	3950	5630	5548.75	1.78	0	-1890	5710	5670	5590	5550	5470	5690	5570	40	1680	500	3600	10	1	8063866	452	23.83	0.49	12	0.13	235.00	11490.00	7812	20230217	-28.32	4576	20231027	22.38	6570	-14.76	20240104	5340	4.87	20240131	7810	-28.30	20230223	5120	9.38	20231027	3.74	N	032750	500	40 억		143456	N	N	0	N	00	N
46	20240222	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-50	5	-0.89	51028690	9202	27.35	5630	5630	5510	7310	3950	5630	5545.39	1.78	0	-1446	5710	5670	5590	5550	5470	5690	5570	40	1680	500	3600	10	1	8063866	450	23.74	0.49	12	0.11	235.00	11490.00	7812	20230217	-28.57	4576	20231027	21.94	6570	-15.07	20240104	5340	4.49	20240131	7810	-28.55	20230223	5120	8.98	20231027	3.74	N	032750	500	40 억		143456	N	N	0	N	00	N
47	20240222	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-70	5	-1.24	32104460	5795	17.22	5630	5630	5510	7310	3950	5630	5540.03	1.78	0	-832	5710	5670	5590	5550	5470	5690	5570	40	1680	500	3600	10	1	8063866	448	23.66	0.48	12	0.07	235.00	11490.00	7812	20230217	-28.83	4576	20231027	21.50	6570	-15.37	20240104	5340	4.12	20240131	7810	-28.81	20230223	5120	8.59	20231027	3.74	N	032750	500	40 억		143456	N	N	0	N	00	N
48	20240222	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-70	5	-1.24	25221190	4556	13.54	5630	5630	5510	7310	3950	5630	5535.82	1.78	0	-373	5710	5670	5590	5550	5470	5690	5570	40	1680	500	3600	10	1	8063866	448	23.66	0.48	12	0.06	235.00	11490.00	7812	20230217	-28.83	4576	20231027	21.50	6570	-15.37	20240104	5340	4.12	20240131	7810	-28.81	20230223	5120	8.59	20231027	3.74	N	032750	500	40 억		143456	N	N	0	N	00	N
49	20240222	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-20	5	-0.36	1357410	242	0.72	5630	5630	5590	7310	3950	5630	5609.13	1.78	0	-130	5710	5670	5590	5550	5470	5690	5570	40	1680	500	3600	10	1	8063866	452	23.87	0.49	12	0.00	235.00	11490.00	7812	20230217	-28.19	4576	20231027	22.60	6570	-14.61	20240104	5340	5.06	20240131	7810	-28.17	20230223	5120	9.57	20231027	3.74	N	032750	500	40 억		143456	N	N	0	N	00	N
50	20240221	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	186710000	33621	130.75	5610	5630	5510	7310	3950	5630	5553.37	1.84	0	-4762	5696	5662	5616	5582	5536	5640	5560	40	1680	500	3600	10	1	8063866	454	23.96	0.49	12	0.42	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5340	5.43	20240131	7810	-27.91	20230223	5120	9.96	20231027	3.88	N	032750	500	40 억		148218	N	N	0	N	00	N
51	20240221	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-60	5	-1.07	175142690	31558	122.73	5610	5610	5510	7310	3950	5630	5549.87	1.84	0	-4243	5696	5662	5616	5582	5536	5640	5560	40	1680	500	3600	10	1	8063866	449	23.70	0.48	12	0.39	235.00	11490.00	8715	20230215	-36.09	4576	20231027	21.72	6570	-15.22	20240104	5340	4.31	20240131	7810	-28.68	20230223	5120	8.79	20231027	3.88	N	032750	500	40 억		148218	N	N	0	N	00	N
52	20240221	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-60	5	-1.07	167958010	30264	117.70	5610	5610	5510	7310	3950	5630	5549.76	1.84	0	-3759	5696	5662	5616	5582	5536	5640	5560	40	1680	500	3600	10	1	8063866	449	23.70	0.48	12	0.38	235.00	11490.00	8715	20230215	-36.09	4576	20231027	21.72	6570	-15.22	20240104	5340	4.31	20240131	7810	-28.68	20230223	5120	8.79	20231027	3.88	N	032750	500	40 억		148218	N	N	0	N	00	N
53	20240221	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-100	5	-1.78	133038290	23940	93.10	5610	5610	5530	7310	3950	5630	5557.15	1.84	0	-2825	5696	5662	5616	5582	5536	5640	5560	40	1680	500	3600	10	1	8063866	446	23.53	0.48	12	0.30	235.00	11490.00	8715	20230215	-36.55	4576	20231027	20.85	6570	-15.83	20240104	5340	3.56	20240131	7810	-29.19	20230223	5120	8.01	20231027	3.88	N	032750	500	40 억		148218	N	N	0	N	00	N
54	20240221	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-90	5	-1.60	106118220	19076	74.19	5610	5610	5540	7310	3950	5630	5562.92	1.84	0	-2581	5696	5662	5616	5582	5536	5640	5560	40	1680	500	3600	10	1	8063866	447	23.57	0.48	12	0.24	235.00	11490.00	8715	20230215	-36.43	4576	20231027	21.07	6570	-15.68	20240104	5340	3.75	20240131	7810	-29.07	20230223	5120	8.20	20231027	3.88	N	032750	500	40 억		148218	N	N	0	N	00	N
55	20240221	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-50	5	-0.89	72578280	13031	50.68	5610	5610	5550	7310	3950	5630	5569.66	1.84	0	-3570	5696	5662	5616	5582	5536	5640	5560	40	1680	500	3600	10	1	8063866	450	23.74	0.49	12	0.16	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	6570	-15.07	20240104	5340	4.49	20240131	7810	-28.55	20230223	5120	8.98	20231027	3.88	N	032750	500	40 억		148218	N	N	0	N	00	N
56	20240221	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-80	5	-1.42	43539150	7818	30.40	5610	5610	5550	7310	3950	5630	5569.09	1.84	0	-3690	5696	5662	5616	5582	5536	5640	5560	40	1680	500	3600	10	1	8063866	448	23.62	0.48	12	0.10	235.00	11490.00	8715	20230215	-36.32	4576	20231027	21.28	6570	-15.53	20240104	5340	3.93	20240131	7810	-28.94	20230223	5120	8.40	20231027	3.88	N	032750	500	40 억		148218	N	N	0	N	00	N
57	20240221	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-70	5	-1.24	16005540	2872	11.17	5610	5610	5560	7310	3950	5630	5572.96	1.84	0	-2406	5696	5662	5616	5582	5536	5640	5560	40	1680	500	3600	10	1	8063866	448	23.66	0.48	12	0.04	235.00	11490.00	8715	20230215	-36.20	4576	20231027	21.50	6570	-15.37	20240104	5340	4.12	20240131	7810	-28.81	20230223	5120	8.59	20231027	3.88	N	032750	500	40 억		148218	N	N	0	N	00	N
58	20240220	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	30	2	0.54	143717470	25579	58.52	5640	5650	5570	7280	3920	5600	5618.57	1.93	0	-7406	5766	5682	5626	5542	5486	5655	5515	40	1680	500	3580	10	1	8063866	454	23.96	0.49	12	0.32	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5340	5.43	20240131	7940	-29.09	20230220	5120	9.96	20231027	3.87	N	032750	500	40 억		155424	N	N	0	N	00	N
59	20240220	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-30	5	-0.54	136243310	24250	55.48	5640	5650	5570	7280	3920	5600	5618.28	1.93	0	-7081	5766	5682	5626	5542	5486	5655	5515	40	1680	500	3580	10	1	8063866	449	23.70	0.48	12	0.30	235.00	11490.00	8715	20230215	-36.09	4576	20231027	21.72	6570	-15.22	20240104	5340	4.31	20240131	7940	-29.85	20230220	5120	8.79	20231027	3.87	N	032750	500	40 억		155424	N	N	0	N	00	N
60	20240220	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	30	2	0.54	121331290	21580	49.37	5640	5650	5570	7280	3920	5600	5622.40	1.93	0	-7126	5766	5682	5626	5542	5486	5655	5515	40	1680	500	3580	10	1	8063866	454	23.96	0.49	12	0.27	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5340	5.43	20240131	7940	-29.09	20230220	5120	9.96	20231027	3.87	N	032750	500	40 억		155424	N	N	0	N	00	N
61	20240220	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	30	2	0.54	72949660	12980	29.69	5640	5650	5570	7280	3920	5600	5620.16	1.93	0	-1357	5766	5682	5626	5542	5486	5655	5515	40	1680	500	3580	10	1	8063866	454	23.96	0.49	12	0.16	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5340	5.43	20240131	7940	-29.09	20230220	5120	9.96	20231027	3.87	N	032750	500	40 억		155424	N	N	0	N	00	N
62	20240220	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-10	5	-0.18	69392930	12345	28.24	5640	5650	5570	7280	3920	5600	5621.14	1.93	0	-1520	5766	5682	5626	5542	5486	5655	5515	40	1680	500	3580	10	1	8063866	451	23.79	0.49	12	0.15	235.00	11490.00	8715	20230215	-35.86	4576	20231027	22.16	6570	-14.92	20240104	5340	4.68	20240131	7940	-29.60	20230220	5120	9.18	20231027	3.87	N	032750	500	40 억		155424	N	N	0	N	00	N
63	20240220	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	50	2	0.89	57545840	10240	23.43	5640	5650	5570	7280	3920	5600	5619.71	1.93	0	-1135	5766	5682	5626	5542	5486	5655	5515	40	1680	500	3580	10	1	8063866	456	24.04	0.49	12	0.13	235.00	11490.00	8715	20230215	-35.17	4576	20231027	23.47	6570	-14.00	20240104	5340	5.81	20240131	7940	-28.84	20230220	5120	10.35	20231027	3.87	N	032750	500	40 억		155424	N	N	0	N	00	N
64	20240220	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	10	2	0.18	20017060	3575	8.18	5640	5640	5570	7280	3920	5600	5599.18	1.93	0	-334	5766	5682	5626	5542	5486	5655	5515	40	1680	500	3580	10	1	8063866	452	23.87	0.49	12	0.04	235.00	11490.00	8715	20230215	-35.63	4576	20231027	22.60	6570	-14.61	20240104	5340	5.06	20240131	7940	-29.35	20230220	5120	9.57	20231027	3.87	N	032750	500	40 억		155424	N	N	0	N	00	N
65	20240220	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	20	2	0.36	1866090	331	0.76	5640	5640	5620	7280	3920	5600	5637.73	1.93	0	-38	5766	5682	5626	5542	5486	5655	5515	40	1680	500	3580	10	1	8063866	453	23.91	0.49	12	0.00	235.00	11490.00	8715	20230215	-35.51	4576	20231027	22.81	6570	-14.46	20240104	5340	5.24	20240131	7940	-29.22	20230220	5120	9.77	20231027	3.87	N	032750	500	40 억		155424	N	N	0	N	00	N
66	20240219	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	30	2	0.54	240194230	42711	129.35	5710	5710	5570	7240	3900	5570	5623.71	1.82	0	7820	5710	5640	5570	5500	5430	5675	5535	40	1670	500	3560	10	1	8063866	452	23.83	0.49	12	0.53	235.00	11490.00	8715	20230215	-35.74	4576	20231027	22.38	6570	-14.76	20240104	5340	4.87	20240131	7940	-29.47	20230220	5120	9.38	20231027	3.87	N	032750	500	40 억		147047	N	N	0	N	00	N
67	20240219	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	50	2	0.90	228329050	40594	122.94	5710	5710	5570	7240	3900	5570	5624.70	1.82	0	7650	5710	5640	5570	5500	5430	5675	5535	40	1670	500	3560	10	1	8063866	453	23.91	0.49	12	0.50	235.00	11490.00	8715	20230215	-35.51	4576	20231027	22.81	6570	-14.46	20240104	5340	5.24	20240131	7940	-29.22	20230220	5120	9.77	20231027	3.87	N	032750	500	40 억		147047	N	N	0	N	00	N
68	20240219	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	60	2	1.08	194938130	34655	104.95	5710	5710	5570	7240	3900	5570	5625.11	1.82	0	5258	5710	5640	5570	5500	5430	5675	5535	40	1670	500	3560	10	1	8063866	454	23.96	0.49	12	0.43	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5340	5.43	20240131	7940	-29.09	20230220	5120	9.96	20231027	3.87	N	032750	500	40 억		147047	N	N	0	N	00	N
69	20240219	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	70	2	1.26	175693420	31231	94.58	5710	5710	5570	7240	3900	5570	5625.61	1.82	0	4809	5710	5640	5570	5500	5430	5675	5535	40	1670	500	3560	10	1	8063866	455	24.00	0.49	12	0.39	235.00	11490.00	8715	20230215	-35.28	4576	20231027	23.25	6570	-14.16	20240104	5340	5.62	20240131	7940	-28.97	20230220	5120	10.16	20231027	3.87	N	032750	500	40 억		147047	N	N	0	N	00	N
70	20240219	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	60	2	1.08	165891030	29490	89.31	5710	5710	5570	7240	3900	5570	5625.33	1.82	0	4197	5710	5640	5570	5500	5430	5675	5535	40	1670	500	3560	10	1	8063866	454	23.96	0.49	12	0.37	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5340	5.43	20240131	7940	-29.09	20230220	5120	9.96	20231027	3.87	N	032750	500	40 억		147047	N	N	0	N	00	N
71	20240219	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	60	2	1.08	138201250	24551	74.35	5710	5710	5570	7240	3900	5570	5629.15	1.82	0	3558	5710	5640	5570	5500	5430	5675	5535	40	1670	500	3560	10	1	8063866	454	23.96	0.49	12	0.30	235.00	11490.00	8715	20230215	-35.40	4576	20231027	23.03	6570	-14.31	20240104	5340	5.43	20240131	7940	-29.09	20230220	5120	9.96	20231027	3.87	N	032750	500	40 억		147047	N	N	0	N	00	N
72	20240219	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	70	2	1.26	91214990	16200	49.06	5710	5710	5570	7240	3900	5570	5630.55	1.82	0	1626	5710	5640	5570	5500	5430	5675	5535	40	1670	500	3560	10	1	8063866	455	24.00	0.49	12	0.20	235.00	11490.00	8715	20230215	-35.28	4576	20231027	23.25	6570	-14.16	20240104	5340	5.62	20240131	7940	-28.97	20230220	5120	10.16	20231027	3.87	N	032750	500	40 억		147047	N	N	0	N	00	N
73	20240219	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	110	2	1.97	30603390	5384	16.31	5710	5710	5640	7240	3900	5570	5684.14	1.82	0	-1371	5710	5640	5570	5500	5430	5675	5535	40	1670	500	3560	10	1	8063866	458	24.17	0.49	12	0.07	235.00	11490.00	8715	20230215	-34.83	4576	20231027	24.13	6570	-13.55	20240104	5340	6.37	20240131	7940	-28.46	20230220	5120	10.94	20231027	3.87	N	032750	500	40 억		147047	N	N	0	N	00	N
74	20240216	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	20	2	0.36	182791310	33013	279.56	5550	5640	5500	7210	3890	5550	5536.95	1.77	0	3705	5616	5582	5526	5492	5436	5600	5510	40	1660	500	3550	10	1	8063866	449	23.70	0.48	12	0.41	235.00	11490.00	8715	20230215	-36.09	4576	20231027	21.72	6570	-15.22	20240104	5340	4.31	20240131	8740	-36.27	20230217	5120	8.79	20231027	4.01	N	032750	500	40 억		142805	N	N	0	N	00	N
75	20240216	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	20	2	0.36	174762390	31569	267.33	5550	5640	5500	7210	3890	5550	5535.89	1.77	0	3688	5616	5582	5526	5492	5436	5600	5510	40	1660	500	3550	10	1	8063866	449	23.70	0.48	12	0.39	235.00	11490.00	8715	20230215	-36.09	4576	20231027	21.72	6570	-15.22	20240104	5340	4.31	20240131	8740	-36.27	20230217	5120	8.79	20231027	4.01	N	032750	500	40 억		142805	N	N	0	N	00	N
76	20240216	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	10	2	0.18	163199850	29490	249.72	5550	5640	5500	7210	3890	5550	5534.07	1.77	0	3794	5616	5582	5526	5492	5436	5600	5510	40	1660	500	3550	10	1	8063866	448	23.66	0.48	12	0.37	235.00	11490.00	8715	20230215	-36.20	4576	20231027	21.50	6570	-15.37	20240104	5340	4.12	20240131	8740	-36.38	20230217	5120	8.59	20231027	4.01	N	032750	500	40 억		142805	N	N	0	N	00	N
77	20240216	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-10	5	-0.18	156703910	28319	239.81	5550	5640	5500	7210	3890	5550	5533.53	1.77	0	3990	5616	5582	5526	5492	5436	5600	5510	40	1660	500	3550	10	1	8063866	447	23.57	0.48	12	0.35	235.00	11490.00	8715	20230215	-36.43	4576	20231027	21.07	6570	-15.68	20240104	5340	3.75	20240131	8740	-36.61	20230217	5120	8.20	20231027	4.01	N	032750	500	40 억		142805	N	N	0	N	00	N
78	20240216	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	30	2	0.54	105854990	19110	161.83	5550	5640	5500	7210	3890	5550	5539.25	1.77	0	-189	5616	5582	5526	5492	5436	5600	5510	40	1660	500	3550	10	1	8063866	450	23.74	0.49	12	0.24	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	6570	-15.07	20240104	5340	4.49	20240131	8740	-36.16	20230217	5120	8.98	20231027	4.01	N	032750	500	40 억		142805	N	N	0	N	00	N
79	20240216	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	30	2	0.54	89212370	16125	136.55	5550	5640	5500	7210	3890	5550	5532.55	1.77	0	86	5616	5582	5526	5492	5436	5600	5510	40	1660	500	3550	10	1	8063866	450	23.74	0.49	12	0.20	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	6570	-15.07	20240104	5340	4.49	20240131	8740	-36.16	20230217	5120	8.98	20231027	4.01	N	032750	500	40 억		142805	N	N	0	N	00	N
80	20240216	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	30	2	0.54	40727710	7340	62.16	5550	5640	5500	7210	3890	5550	5548.73	1.77	0	34	5616	5582	5526	5492	5436	5600	5510	40	1660	500	3550	10	1	8063866	450	23.74	0.49	12	0.09	235.00	11490.00	8715	20230215	-35.97	4576	20231027	21.94	6570	-15.07	20240104	5340	4.49	20240131	8740	-36.16	20230217	5120	8.98	20231027	4.01	N	032750	500	40 억		142805	N	N	0	N	00	N
81	20240216	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-50	5	-0.90	5331870	961	8.14	5550	5550	5500	7210	3890	5550	5548.25	1.77	0	-55	5616	5582	5526	5492	5436	5600	5510	40	1660	500	3550	10	1	8063866	444	23.40	0.48	12	0.01	235.00	11490.00	8715	20230215	-36.89	4576	20231027	20.19	6570	-16.29	20240104	5340	3.00	20240131	8740	-37.07	20230217	5120	7.42	20231027	4.01	N	032750	500	40 억		142805	N	N	0	N	00	N
82	20240215	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	20	2	0.36	65106880	11765	39.15	5530	5560	5470	7180	3880	5530	5533.95	1.76	0	648	5603	5566	5493	5456	5383	5585	5475	40	1650	500	3530	10	1	8063866	448	23.62	0.48	12	0.15	235.00	11490.00	8715	20230215	-36.32	4576	20231027	21.28	6570	-15.53	20240104	5340	3.93	20240131	9750	-43.08	20230215	5120	8.40	20231027	4.16	N	032750	500	40 억		142112	N	N	0	N	00	N
83	20240215	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	10	2	0.18	58550380	10581	35.21	5530	5560	5470	7180	3880	5530	5533.54	1.76	0	745	5603	5566	5493	5456	5383	5585	5475	40	1650	500	3530	10	1	8063866	447	23.57	0.48	12	0.13	235.00	11490.00	8715	20230215	-36.43	4576	20231027	21.07	6570	-15.68	20240104	5340	3.75	20240131	9750	-43.18	20230215	5120	8.20	20231027	4.16	N	032750	500	40 억		142112	N	N	0	N	00	N
84	20240215	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	20	2	0.36	51177080	9250	30.78	5530	5560	5470	7180	3880	5530	5532.66	1.76	0	425	5603	5566	5493	5456	5383	5585	5475	40	1650	500	3530	10	1	8063866	448	23.62	0.48	12	0.11	235.00	11490.00	8715	20230215	-36.32	4576	20231027	21.28	6570	-15.53	20240104	5340	3.93	20240131	9750	-43.08	20230215	5120	8.40	20231027	4.16	N	032750	500	40 억		142112	N	N	0	N	00	N
85	20240215	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	20	2	0.36	45130870	8158	27.15	5530	5560	5470	7180	3880	5530	5532.10	1.76	0	501	5603	5566	5493	5456	5383	5585	5475	40	1650	500	3530	10	1	8063866	448	23.62	0.48	12	0.10	235.00	11490.00	8715	20230215	-36.32	4576	20231027	21.28	6570	-15.53	20240104	5340	3.93	20240131	9750	-43.08	20230215	5120	8.40	20231027	4.16	N	032750	500	40 억		142112	N	N	0	N	00	N
86	20240215	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	10	2	0.18	40271280	7282	24.23	5530	5560	5470	7180	3880	5530	5530.25	1.76	0	501	5603	5566	5493	5456	5383	5585	5475	40	1650	500	3530	10	1	8063866	447	23.57	0.48	12	0.09	235.00	11490.00	8715	20230215	-36.43	4576	20231027	21.07	6570	-15.68	20240104	5340	3.75	20240131	9750	-43.18	20230215	5120	8.20	20231027	4.16	N	032750	500	40 억		142112	N	N	0	N	00	N
87	20240215	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	0	3	0.00	35930040	6497	21.62	5530	5560	5470	7180	3880	5530	5530.25	1.76	0	486	5603	5566	5493	5456	5383	5585	5475	40	1650	500	3530	10	1	8063866	446	23.53	0.48	12	0.08	235.00	11490.00	8715	20230215	-36.55	4576	20231027	20.85	6570	-15.83	20240104	5340	3.56	20240131	9750	-43.28	20230215	5120	8.01	20231027	4.16	N	032750	500	40 억		142112	N	N	0	N	00	N
88	20240215	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-30	5	-0.54	26922340	4865	16.19	5530	5560	5470	7180	3880	5530	5533.88	1.76	0	558	5603	5566	5493	5456	5383	5585	5475	40	1650	500	3530	10	1	8063866	444	23.40	0.48	12	0.06	235.00	11490.00	8715	20230215	-36.89	4576	20231027	20.19	6570	-16.29	20240104	5340	3.00	20240131	9750	-43.59	20230215	5120	7.42	20231027	4.16	N	032750	500	40 억		142112	N	N	0	N	00	N
89	20240215	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-10	5	-0.18	5812790	1051	3.50	5530	5560	5520	7180	3880	5530	5530.72	1.76	0	265	5603	5566	5493	5456	5383	5585	5475	40	1650	500	3530	10	1	8063866	445	23.49	0.48	12	0.01	235.00	11490.00	8715	20230215	-36.66	4576	20231027	20.63	6570	-15.98	20240104	5340	3.37	20240131	9750	-43.38	20230215	5120	7.81	20231027	4.16	N	032750	500	40 억		142112	N	N	0	N	00	N
90	20240214	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	20	2	0.36	164706650	30040	56.29	5520	5530	5420	7160	3860	5510	5482.27	1.70	0	5052	5596	5552	5486	5442	5376	5520	5410	40	1650	500	3520	10	1	8063866	446	23.53	0.48	12	0.37	235.00	11490.00	8715	20230215	-36.55	4576	20231027	20.85	6570	-15.83	20240104	5340	3.56	20240131	9750	-43.28	20230215	5120	8.01	20231027	4.16	N	032750	500	40 억		137060	N	N	0	N	00	N
91	20240214	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	10	2	0.18	143778710	26254	49.20	5520	5530	5420	7160	3860	5510	5476.45	1.70	0	4009	5596	5552	5486	5442	5376	5520	5410	40	1650	500	3520	10	1	8063866	445	23.49	0.48	12	0.33	235.00	11490.00	8715	20230215	-36.66	4576	20231027	20.63	6570	-15.98	20240104	5340	3.37	20240131	9750	-43.38	20230215	5120	7.81	20231027	4.16	N	032750	500	40 억		137060	N	N	0	N	00	N
92	20240214	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	0	3	0.00	116458690	21287	39.89	5520	5530	5420	7160	3860	5510	5470.88	1.70	0	2739	5596	5552	5486	5442	5376	5520	5410	40	1650	500	3520	10	1	8063866	444	23.45	0.48	12	0.26	235.00	11490.00	8715	20230215	-36.78	4576	20231027	20.41	6570	-16.13	20240104	5340	3.18	20240131	9750	-43.49	20230215	5120	7.62	20231027	4.16	N	032750	500	40 억		137060	N	N	0	N	00	N
93	20240214	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-50	5	-0.91	98891170	18097	33.91	5520	5520	5420	7160	3860	5510	5464.50	1.70	0	1913	5596	5552	5486	5442	5376	5520	5410	40	1650	500	3520	10	1	8063866	440	23.23	0.48	12	0.22	235.00	11490.00	8715	20230215	-37.35	4576	20231027	19.32	6570	-16.89	20240104	5340	2.25	20240131	9750	-44.00	20230215	5120	6.64	20231027	4.16	N	032750	500	40 억		137060	N	N	0	N	00	N
94	20240214	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-60	5	-1.09	78590660	14378	26.94	5520	5520	5420	7160	3860	5510	5466.03	1.70	0	79	5596	5552	5486	5442	5376	5520	5410	40	1650	500	3520	10	1	8063866	439	23.19	0.47	12	0.18	235.00	11490.00	8715	20230215	-37.46	4576	20231027	19.10	6570	-17.05	20240104	5340	2.06	20240131	9750	-44.10	20230215	5120	6.45	20231027	4.16	N	032750	500	40 억		137060	N	N	0	N	00	N
95	20240214	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-60	5	-1.09	67817770	12396	23.23	5520	5520	5430	7160	3860	5510	5470.93	1.70	0	-200	5596	5552	5486	5442	5376	5520	5410	40	1650	500	3520	10	1	8063866	439	23.19	0.47	12	0.15	235.00	11490.00	8715	20230215	-37.46	4576	20231027	19.10	6570	-17.05	20240104	5340	2.06	20240131	9750	-44.10	20230215	5120	6.45	20231027	4.16	N	032750	500	40 억		137060	N	N	0	N	00	N
96	20240214	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	0	3	0.00	16753210	3054	5.72	5520	5520	5480	7160	3860	5510	5485.65	1.70	0	2079	5596	5552	5486	5442	5376	5520	5410	40	1650	500	3520	10	1	8063866	444	23.45	0.48	12	0.04	235.00	11490.00	8715	20230215	-36.78	4576	20231027	20.41	6570	-16.13	20240104	5340	3.18	20240131	9750	-43.49	20230215	5120	7.62	20231027	4.16	N	032750	500	40 억		137060	N	N	0	N	00	N
97	20240213	160333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-20	5	-0.36	291911800	53357	248.74	5530	5530	5420	7180	3880	5530	5470.92	1.61	0	7354	5663	5596	5513	5446	5363	5630	5480	40	1650	500	3530	10	1	8063866	444	23.45	0.48	12	0.66	235.00	11490.00	8715	20230215	-36.78	4576	20231027	20.41	6570	-16.13	20240104	5340	3.18	20240131	9750	-43.49	20230215	5120	7.62	20231027	4.13	N	032750	500	40 억		129429	N	N	0	N	00	N
98	20240213	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-30	5	-0.54	278618530	50944	237.49	5530	5530	5420	7180	3880	5530	5469.11	1.61	0	7501	5663	5596	5513	5446	5363	5630	5480	40	1650	500	3530	10	1	8063866	444	23.40	0.48	12	0.63	235.00	11490.00	8715	20230215	-36.89	4576	20231027	20.19	6570	-16.29	20240104	5340	3.00	20240131	9750	-43.59	20230215	5120	7.42	20231027	4.13	N	032750	500	40 억		129429	N	N	0	N	00	N
99	20240213	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-40	5	-0.72	246451290	45092	210.21	5530	5530	5420	7180	3880	5530	5465.52	1.61	0	7242	5663	5596	5513	5446	5363	5630	5480	40	1650	500	3530	10	1	8063866	443	23.36	0.48	12	0.56	235.00	11490.00	8715	20230215	-37.01	4576	20231027	19.97	6570	-16.44	20240104	5340	2.81	20240131	9750	-43.69	20230215	5120	7.23	20231027	4.13	N	032750	500	40 억		129429	N	N	0	N	00	N
100	20240213	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-40	5	-0.72	168497150	30894	144.02	5530	5530	5420	7180	3880	5530	5454.04	1.61	0	3481	5663	5596	5513	5446	5363	5630	5480	40	1650	500	3530	10	1	8063866	443	23.36	0.48	12	0.38	235.00	11490.00	8715	20230215	-37.01	4576	20231027	19.97	6570	-16.44	20240104	5340	2.81	20240131	9750	-43.69	20230215	5120	7.23	20231027	4.13	N	032750	500	40 억		129429	N	N	0	N	00	N
101	20240213	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-50	5	-0.90	159102900	29180	136.03	5530	5530	5420	7180	3880	5530	5452.46	1.61	0	3157	5663	5596	5513	5446	5363	5630	5480	40	1650	500	3530	10	1	8063866	442	23.32	0.48	12	0.36	235.00	11490.00	8715	20230215	-37.12	4576	20231027	19.76	6570	-16.59	20240104	5340	2.62	20240131	9750	-43.79	20230215	5120	7.03	20231027	4.13	N	032750	500	40 억		129429	N	N	0	N	00	N
102	20240213	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-70	5	-1.27	45541050	8299	38.69	5530	5530	5450	7180	3880	5530	5487.53	1.61	0	1037	5663	5596	5513	5446	5363	5630	5480	40	1650	500	3530	10	1	8063866	440	23.23	0.48	12	0.10	235.00	11490.00	8715	20230215	-37.35	4576	20231027	19.32	6570	-16.89	20240104	5340	2.25	20240131	9750	-44.00	20230215	5120	6.64	20231027	4.13	N	032750	500	40 억		129429	N	N	0	N	00	N
103	20240213	100308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-50	5	-0.90	21852340	3976	18.54	5530	5530	5450	7180	3880	5530	5496.06	1.61	0	506	5663	5596	5513	5446	5363	5630	5480	40	1650	500	3530	10	1	8063866	442	23.32	0.48	12	0.05	235.00	11490.00	8715	20230215	-37.12	4576	20231027	19.76	6570	-16.59	20240104	5340	2.62	20240131	9750	-43.79	20230215	5120	7.03	20231027	4.13	N	032750	500	40 억		129429	N	N	0	N	00	N