KissMeData/317770/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	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-190	5	-3.17	4274565200	750798	83.09	6040	6050	5320	7800	4200	6000	5692.86	1.22	0	-99823	6246	6122	5926	5802	5606	6185	5865	114	1800	500	3720	10	1	22781606	1324	40.92	2.68	12	3.30	142.00	2170.00	26400	20230628	-77.99	2073	20230314	180.27	6600	-11.97	20240103	4530	28.26	20240201	109500	-94.69	20230612	3205	81.28	20231116	2.18	N	317770	500	113 억		277552	N	N	0	N	00	N
3	20240229	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-220	5	-3.67	4080450540	717302	79.38	6040	6050	5320	7800	4200	6000	5688.17	1.22	0	-94632	6246	6122	5926	5802	5606	6185	5865	114	1800	500	3720	10	1	22781606	1317	40.70	2.66	12	3.15	142.00	2170.00	26400	20230628	-78.11	2073	20230314	178.82	6600	-12.42	20240103	4530	27.59	20240201	109500	-94.72	20230612	3205	80.34	20231116	2.18	N	317770	500	113 억		277552	N	N	0	N	00	N
4	20240229	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-150	5	-2.50	3743348890	659446	72.98	6040	6050	5320	7800	4200	6000	5676.01	1.22	0	-86228	6246	6122	5926	5802	5606	6185	5865	114	1800	500	3720	10	1	22781606	1333	41.20	2.70	12	2.89	142.00	2170.00	26400	20230628	-77.84	2073	20230314	182.20	6600	-11.36	20240103	4530	29.14	20240201	109500	-94.66	20230612	3205	82.53	20231116	2.18	N	317770	500	113 억		277552	N	N	0	N	00	N
5	20240229	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-140	5	-2.33	3332416640	589514	65.24	6040	6050	5320	7800	4200	6000	5652.23	1.22	0	-70516	6246	6122	5926	5802	5606	6185	5865	114	1800	500	3720	10	1	22781606	1335	41.27	2.70	12	2.59	142.00	2170.00	26400	20230628	-77.80	2073	20230314	182.68	6600	-11.21	20240103	4530	29.36	20240201	109500	-94.65	20230612	3205	82.84	20231116	2.18	N	317770	500	113 억		277552	N	N	0	N	00	N
6	20240229	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-230	5	-3.83	2940954630	522700	57.85	6040	6050	5320	7800	4200	6000	5625.75	1.22	0	-68582	6246	6122	5926	5802	5606	6185	5865	114	1800	500	3720	10	1	22781606	1314	40.63	2.66	12	2.29	142.00	2170.00	26400	20230628	-78.14	2073	20230314	178.34	6600	-12.58	20240103	4530	27.37	20240201	109500	-94.73	20230612	3205	80.03	20231116	2.18	N	317770	500	113 억		277552	N	N	0	N	00	N
7	20240229	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-300	5	-5.00	2653981670	472354	52.28	6040	6050	5320	7800	4200	6000	5617.82	1.22	0	-71130	6246	6122	5926	5802	5606	6185	5865	114	1800	500	3720	10	1	22781606	1299	40.14	2.63	12	2.07	142.00	2170.00	26400	20230628	-78.41	2073	20230314	174.96	6600	-13.64	20240103	4530	25.83	20240201	109500	-94.79	20230612	3205	77.85	20231116	2.18	N	317770	500	113 억		277552	N	N	0	N	00	N
8	20240229	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-330	5	-5.50	2316195080	413087	45.72	6040	6050	5320	7800	4200	6000	5606.09	1.22	0	-62892	6246	6122	5926	5802	5606	6185	5865	114	1800	500	3720	10	1	22781606	1292	39.93	2.61	12	1.81	142.00	2170.00	26400	20230628	-78.52	2073	20230314	173.52	6600	-14.09	20240103	4530	25.17	20240201	109500	-94.82	20230612	3205	76.91	20231116	2.18	N	317770	500	113 억		277552	N	N	0	N	00	N
9	20240229	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-410	5	-6.83	1400810600	249152	27.57	6040	6050	5320	7800	4200	6000	5620.79	1.22	0	-31146	6246	6122	5926	5802	5606	6185	5865	114	1800	500	3720	10	1	22781606	1273	39.37	2.58	12	1.09	142.00	2170.00	26400	20230628	-78.83	2073	20230314	169.66	6600	-15.30	20240103	4530	23.40	20240201	109500	-94.89	20230612	3205	74.41	20231116	2.18	N	317770	500	113 억		277552	N	N	0	N	00	N
10	20240228	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	270	2	4.71	5149085940	872207	144.41	5800	6050	5730	7440	4020	5730	5903.46	0.96	0	58816	6090	5910	5640	5460	5190	6000	5550	114	1710	500	3550	10	1	22781606	1367	42.25	2.76	12	3.83	142.00	2170.00	26400	20230628	-77.27	2073	20230314	189.44	6600	-9.09	20240103	4530	32.45	20240201	109500	-94.52	20230612	3205	87.21	20231116	2.38	N	317770	500	113 억		217876	N	N	0	N	00	N
11	20240228	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	260	2	4.54	4396232070	746884	123.66	5800	6000	5730	7440	4020	5730	5886.23	0.96	0	16524	6090	5910	5640	5460	5190	6000	5550	114	1710	500	3550	10	1	22781606	1365	42.18	2.76	12	3.28	142.00	2170.00	26400	20230628	-77.31	2073	20230314	188.95	6600	-9.24	20240103	4530	32.23	20240201	109500	-94.53	20230612	3205	86.90	20231116	2.38	N	317770	500	113 억		217876	N	N	0	N	00	N
12	20240228	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	220	2	3.84	3376648810	576150	95.39	5800	5980	5730	7440	4020	5730	5860.86	0.96	0	40353	6090	5910	5640	5460	5190	6000	5550	114	1710	500	3550	10	1	22781606	1356	41.90	2.74	12	2.53	142.00	2170.00	26400	20230628	-77.46	2073	20230314	187.02	6600	-9.85	20240103	4530	31.35	20240201	109500	-94.57	20230612	3205	85.65	20231116	2.38	N	317770	500	113 억		217876	N	N	0	N	00	N
13	20240228	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	160	2	2.79	2528620940	432722	71.65	5800	5920	5730	7440	4020	5730	5843.69	0.96	0	18912	6090	5910	5640	5460	5190	6000	5550	114	1710	500	3550	10	1	22781606	1342	41.48	2.71	12	1.90	142.00	2170.00	26400	20230628	-77.69	2073	20230314	184.13	6600	-10.76	20240103	4530	30.02	20240201	109500	-94.62	20230612	3205	83.78	20231116	2.38	N	317770	500	113 억		217876	N	N	0	N	00	N
14	20240228	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	80	2	1.40	1680768230	288479	47.76	5800	5900	5730	7440	4020	5730	5826.53	0.96	0	-28159	6090	5910	5640	5460	5190	6000	5550	114	1710	500	3550	10	1	22781606	1324	40.92	2.68	12	1.27	142.00	2170.00	26400	20230628	-77.99	2073	20230314	180.27	6600	-11.97	20240103	4530	28.26	20240201	109500	-94.69	20230612	3205	81.28	20231116	2.38	N	317770	500	113 억		217876	N	N	0	N	00	N
15	20240228	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	110	2	1.92	1430558900	245434	40.64	5800	5900	5730	7440	4020	5730	5828.95	0.96	0	-15506	6090	5910	5640	5460	5190	6000	5550	114	1710	500	3550	10	1	22781606	1330	41.13	2.69	12	1.08	142.00	2170.00	26400	20230628	-77.88	2073	20230314	181.72	6600	-11.52	20240103	4530	28.92	20240201	109500	-94.67	20230612	3205	82.22	20231116	2.38	N	317770	500	113 억		217876	N	N	0	N	00	N
16	20240228	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	100	2	1.75	1073860980	184249	30.51	5800	5900	5730	7440	4020	5730	5828.66	0.96	0	-5528	6090	5910	5640	5460	5190	6000	5550	114	1710	500	3550	10	1	22781606	1328	41.06	2.69	12	0.81	142.00	2170.00	26400	20230628	-77.92	2073	20230314	181.23	6600	-11.67	20240103	4530	28.70	20240201	109500	-94.68	20230612	3205	81.90	20231116	2.38	N	317770	500	113 억		217876	N	N	0	N	00	N
17	20240228	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	60	2	1.05	281048120	48471	8.03	5800	5860	5730	7440	4020	5730	5799.20	0.96	0	-6293	6090	5910	5640	5460	5190	6000	5550	114	1710	500	3550	10	1	22781606	1319	40.77	2.67	12	0.21	142.00	2170.00	26400	20230628	-78.07	2073	20230314	179.31	6600	-12.27	20240103	4530	27.81	20240201	109500	-94.71	20230612	3205	80.66	20231116	2.38	N	317770	500	113 억		217876	N	N	0	N	00	N
18	20240227	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	250	2	4.56	3403920230	602642	92.26	5630	5820	5370	7120	3840	5480	5648.19	0.41	0	125193	6153	5816	5623	5286	5093	5720	5190	114	1640	500	3390	10	1	22781606	1305	40.35	2.64	12	2.65	142.00	2170.00	26400	20230628	-78.30	2073	20230314	176.41	6600	-13.18	20240103	4530	26.49	20240201	109500	-94.77	20230612	3205	78.78	20231116	2.50	N	317770	500	113 억		93645	N	N	0	N	00	N
19	20240227	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	260	2	4.74	2878762680	511680	78.33	5630	5790	5370	7120	3840	5480	5626.10	0.41	0	87547	6153	5816	5623	5286	5093	5720	5190	114	1640	500	3390	10	1	22781606	1308	40.42	2.65	12	2.25	142.00	2170.00	26400	20230628	-78.26	2073	20230314	176.89	6600	-13.03	20240103	4530	26.71	20240201	109500	-94.76	20230612	3205	79.10	20231116	2.50	N	317770	500	113 억		93645	N	N	0	N	00	N
20	20240227	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	270	2	4.93	2587174390	460664	70.52	5630	5790	5370	7120	3840	5480	5616.19	0.41	0	90680	6153	5816	5623	5286	5093	5720	5190	114	1640	500	3390	10	1	22781606	1310	40.49	2.65	12	2.02	142.00	2170.00	26400	20230628	-78.22	2073	20230314	177.38	6600	-12.88	20240103	4530	26.93	20240201	109500	-94.75	20230612	3205	79.41	20231116	2.50	N	317770	500	113 억		93645	N	N	0	N	00	N
21	20240227	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	160	2	2.92	2053695620	367619	56.28	5630	5750	5370	7120	3840	5480	5586.48	0.41	0	69352	6153	5816	5623	5286	5093	5720	5190	114	1640	500	3390	10	1	22781606	1285	39.72	2.60	12	1.61	142.00	2170.00	26400	20230628	-78.64	2073	20230314	172.07	6600	-14.55	20240103	4530	24.50	20240201	109500	-94.85	20230612	3205	75.98	20231116	2.50	N	317770	500	113 억		93645	N	N	0	N	00	N
22	20240227	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	190	2	3.47	1794218970	321934	49.28	5630	5750	5370	7120	3840	5480	5573.25	0.41	0	67647	6153	5816	5623	5286	5093	5720	5190	114	1640	500	3390	10	1	22781606	1292	39.93	2.61	12	1.41	142.00	2170.00	26400	20230628	-78.52	2073	20230314	173.52	6600	-14.09	20240103	4530	25.17	20240201	109500	-94.82	20230612	3205	76.91	20231116	2.50	N	317770	500	113 억		93645	N	N	0	N	00	N
23	20240227	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	90	2	1.64	1373066960	247510	37.89	5630	5730	5370	7120	3840	5480	5547.52	0.41	0	41878	6153	5816	5623	5286	5093	5720	5190	114	1640	500	3390	10	1	22781606	1269	39.23	2.57	12	1.09	142.00	2170.00	26400	20230628	-78.90	2073	20230314	168.69	6600	-15.61	20240103	4530	22.96	20240201	109500	-94.91	20230612	3205	73.79	20231116	2.50	N	317770	500	113 억		93645	N	N	0	N	00	N
24	20240227	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	10	2	0.18	1003672130	180850	27.69	5630	5730	5370	7120	3840	5480	5549.75	0.41	0	29696	6153	5816	5623	5286	5093	5720	5190	114	1640	500	3390	10	1	22781606	1251	38.66	2.53	12	0.79	142.00	2170.00	26400	20230628	-79.20	2073	20230314	164.83	6600	-16.82	20240103	4530	21.19	20240201	109500	-94.99	20230612	3205	71.29	20231116	2.50	N	317770	500	113 억		93645	N	N	0	N	00	N
25	20240227	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	150	2	2.74	245283570	43442	6.65	5630	5730	5560	7120	3840	5480	5646.23	0.41	0	8011	6153	5816	5623	5286	5093	5720	5190	114	1640	500	3390	10	1	22781606	1283	39.65	2.59	12	0.19	142.00	2170.00	26400	20230628	-78.67	2073	20230314	171.59	6600	-14.70	20240103	4530	24.28	20240201	109500	-94.86	20230612	3205	75.66	20231116	2.50	N	317770	500	113 억		93645	N	N	0	N	00	N
26	20240226	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-230	5	-4.03	3725720270	649539	135.37	5740	5960	5430	7420	4000	5710	5736.36	0.68	0	-60689	6076	5892	5746	5562	5416	5820	5490	114	1710	500	3540	10	1	22781606	1248	38.59	2.53	12	2.85	142.00	2170.00	26400	20230628	-79.24	2073	20230314	164.35	6600	-16.97	20240103	4530	20.97	20240201	109500	-95.00	20230612	3205	70.98	20231116	2.48	N	317770	500	113 억		154916	N	N	0	N	00	N
27	20240226	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-260	5	-4.55	3607336790	627883	130.86	5740	5960	5440	7420	4000	5710	5745.25	0.68	0	-60886	6076	5892	5746	5562	5416	5820	5490	114	1710	500	3540	10	1	22781606	1242	38.38	2.51	12	2.76	142.00	2170.00	26400	20230628	-79.36	2073	20230314	162.90	6600	-17.42	20240103	4530	20.31	20240201	109500	-95.02	20230612	3205	70.05	20231116	2.48	N	317770	500	113 억		154916	N	N	0	N	00	N
28	20240226	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-130	5	-2.28	3218873000	557474	116.18	5740	5960	5530	7420	4000	5710	5774.06	0.68	0	-58576	6076	5892	5746	5562	5416	5820	5490	114	1710	500	3540	10	1	22781606	1271	39.30	2.57	12	2.45	142.00	2170.00	26400	20230628	-78.86	2073	20230314	169.18	6600	-15.45	20240103	4530	23.18	20240201	109500	-94.90	20230612	3205	74.10	20231116	2.48	N	317770	500	113 억		154916	N	N	0	N	00	N
29	20240226	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-80	5	-1.40	3005243350	519338	108.24	5740	5960	5550	7420	4000	5710	5786.71	0.68	0	-56890	6076	5892	5746	5562	5416	5820	5490	114	1710	500	3540	10	1	22781606	1283	39.65	2.59	12	2.28	142.00	2170.00	26400	20230628	-78.67	2073	20230314	171.59	6600	-14.70	20240103	4530	24.28	20240201	109500	-94.86	20230612	3205	75.66	20231116	2.48	N	317770	500	113 억		154916	N	N	0	N	00	N
30	20240226	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	30	2	0.53	2448480570	420987	87.74	5740	5960	5710	7420	4000	5710	5816.10	0.68	0	-33948	6076	5892	5746	5562	5416	5820	5490	114	1710	500	3540	10	1	22781606	1308	40.42	2.65	12	1.85	142.00	2170.00	26400	20230628	-78.26	2073	20230314	176.89	6600	-13.03	20240103	4530	26.71	20240201	109500	-94.76	20230612	3205	79.10	20231116	2.48	N	317770	500	113 억		154916	N	N	0	N	00	N
31	20240226	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	50	2	0.88	2163133770	371206	77.36	5740	5960	5720	7420	4000	5710	5827.38	0.68	0	-15549	6076	5892	5746	5562	5416	5820	5490	114	1710	500	3540	10	1	22781606	1312	40.56	2.65	12	1.63	142.00	2170.00	26400	20230628	-78.18	2073	20230314	177.86	6600	-12.73	20240103	4530	27.15	20240201	109500	-94.74	20230612	3205	79.72	20231116	2.48	N	317770	500	113 억		154916	N	N	0	N	00	N
32	20240226	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	70	2	1.23	1871532830	320895	66.88	5740	5960	5720	7420	4000	5710	5832.30	0.68	0	-17587	6076	5892	5746	5562	5416	5820	5490	114	1710	500	3540	10	1	22781606	1317	40.70	2.66	12	1.41	142.00	2170.00	26400	20230628	-78.11	2073	20230314	178.82	6600	-12.42	20240103	4530	27.59	20240201	109500	-94.72	20230612	3205	80.34	20231116	2.48	N	317770	500	113 억		154916	N	N	0	N	00	N
33	20240226	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	80	2	1.40	615467310	105911	22.07	5740	5870	5720	7420	4000	5710	5811.37	0.68	0	2989	6076	5892	5746	5562	5416	5820	5490	114	1710	500	3540	10	1	22781606	1319	40.77	2.67	12	0.46	142.00	2170.00	26400	20230628	-78.07	2073	20230314	179.31	6600	-12.27	20240103	4530	27.81	20240201	109500	-94.71	20230612	3205	80.66	20231116	2.48	N	317770	500	113 억		154916	N	N	0	N	00	N
34	20240223	161048	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-160	5	-2.73	2710282210	473716	75.84	5900	5930	5600	7630	4110	5870	5721.13	1.15	0	-107660	6303	6086	5693	5476	5083	6195	5585	114	1760	500	3630	10	1	22781606	1301	40.21	2.63	12	2.08	142.00	2170.00	26400	20230628	-78.37	2073	20230314	175.45	6600	-13.48	20240103	4530	26.05	20240201	109500	-94.79	20230612	3205	78.16	20231116	2.50	N	317770	500	113 억		262950	N	N	0	N	01	N
35	20240223	151041	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-250	5	-4.26	2565932680	448339	71.78	5900	5930	5600	7630	4110	5870	5722.99	1.15	0	-98654	6303	6086	5693	5476	5083	6195	5585	114	1760	500	3630	10	1	22781606	1280	39.58	2.59	12	1.97	142.00	2170.00	26400	20230628	-78.71	2073	20230314	171.10	6600	-14.85	20240103	4530	24.06	20240201	109500	-94.87	20230612	3205	75.35	20231116	2.50	N	317770	500	113 억		262950	N	N	0	N	01	N
36	20240223	141043	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-220	5	-3.75	2089218170	363943	58.26	5900	5930	5610	7630	4110	5870	5740.28	1.15	0	-78440	6303	6086	5693	5476	5083	6195	5585	114	1760	500	3630	10	1	22781606	1287	39.79	2.60	12	1.60	142.00	2170.00	26400	20230628	-78.60	2073	20230314	172.55	6600	-14.39	20240103	4530	24.72	20240201	109500	-94.84	20230612	3205	76.29	20231116	2.50	N	317770	500	113 억		262950	N	N	0	N	01	N
37	20240223	131041	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-180	5	-3.07	1875155950	326005	52.19	5900	5930	5640	7630	4110	5870	5751.69	1.15	0	-73519	6303	6086	5693	5476	5083	6195	5585	114	1760	500	3630	10	1	22781606	1296	40.07	2.62	12	1.43	142.00	2170.00	26400	20230628	-78.45	2073	20230314	174.48	6600	-13.79	20240103	4530	25.61	20240201	109500	-94.80	20230612	3205	77.54	20231116	2.50	N	317770	500	113 억		262950	N	N	0	N	01	N
38	20240223	121044	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-120	5	-2.04	1625119580	282028	45.15	5900	5930	5660	7630	4110	5870	5762.02	1.15	0	-52249	6303	6086	5693	5476	5083	6195	5585	114	1760	500	3630	10	1	22781606	1310	40.49	2.65	12	1.24	142.00	2170.00	26400	20230628	-78.22	2073	20230314	177.38	6600	-12.88	20240103	4530	26.93	20240201	109500	-94.75	20230612	3205	79.41	20231116	2.50	N	317770	500	113 억		262950	N	N	0	N	01	N
39	20240223	111030	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-150	5	-2.56	1373813820	238319	38.15	5900	5930	5660	7630	4110	5870	5764.32	1.15	0	-48100	6303	6086	5693	5476	5083	6195	5585	114	1760	500	3630	10	1	22781606	1303	40.28	2.64	12	1.05	142.00	2170.00	26400	20230628	-78.33	2073	20230314	175.93	6600	-13.33	20240103	4530	26.27	20240201	109500	-94.78	20230612	3205	78.47	20231116	2.50	N	317770	500	113 억		262950	N	N	0	N	01	N
40	20240223	101038	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-120	5	-2.04	1156680800	200204	32.05	5900	5930	5660	7630	4110	5870	5777.22	1.15	0	-31063	6303	6086	5693	5476	5083	6195	5585	114	1760	500	3630	10	1	22781606	1310	40.49	2.65	12	0.88	142.00	2170.00	26400	20230628	-78.22	2073	20230314	177.38	6600	-12.88	20240103	4530	26.93	20240201	109500	-94.75	20230612	3205	79.41	20231116	2.50	N	317770	500	113 억		262950	N	N	0	N	01	N
41	20240223	091040	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-20	5	-0.34	427874880	73051	11.69	5900	5930	5720	7630	4110	5870	5857.10	1.15	0	-11431	6303	6086	5693	5476	5083	6195	5585	114	1760	500	3630	10	1	22781606	1333	41.20	2.70	12	0.32	142.00	2170.00	26400	20230628	-77.84	2073	20230314	182.20	6600	-11.36	20240103	4530	29.14	20240201	109500	-94.66	20230612	3205	82.53	20231116	2.50	N	317770	500	113 억		262950	N	N	0	N	01	N
42	20240222	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	290	2	5.20	3411983250	605444	117.02	5580	5910	5300	7250	3910	5580	5635.40	1.22	0	-20041	5933	5756	5603	5426	5273	5680	5350	114	1670	500	3450	10	1	22781606	1337	41.34	2.71	12	2.66	142.00	2170.00	26400	20230628	-77.77	2073	20230314	183.16	6600	-11.06	20240103	4530	29.58	20240201	109500	-94.64	20230612	3205	83.15	20231116	2.56	N	317770	500	113 억		276924	N	N	0	N	00	N
43	20240222	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	300	2	5.38	3017050380	538271	104.03	5580	5910	5300	7250	3910	5580	5605.11	1.22	0	-20726	5933	5756	5603	5426	5273	5680	5350	114	1670	500	3450	10	1	22781606	1340	41.41	2.71	12	2.36	142.00	2170.00	26400	20230628	-77.73	2073	20230314	183.65	6600	-10.91	20240103	4530	29.80	20240201	109500	-94.63	20230612	3205	83.46	20231116	2.56	N	317770	500	113 억		276924	N	N	0	N	00	N
44	20240222	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	10	2	0.18	1545295730	282784	54.65	5580	5650	5300	7250	3910	5580	5464.29	1.22	0	-41430	5933	5756	5603	5426	5273	5680	5350	114	1670	500	3450	10	1	22781606	1273	39.37	2.58	12	1.24	142.00	2170.00	26400	20230628	-78.83	2073	20230314	169.66	6600	-15.30	20240103	4530	23.40	20240201	109500	-94.89	20230612	3205	74.41	20231116	2.56	N	317770	500	113 억		276924	N	N	0	N	00	N
45	20240222	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-70	5	-1.25	1161837580	214090	41.38	5580	5610	5300	7250	3910	5580	5426.36	1.22	0	-45671	5933	5756	5603	5426	5273	5680	5350	114	1670	500	3450	10	1	22781606	1255	38.80	2.54	12	0.94	142.00	2170.00	26400	20230628	-79.13	2073	20230314	165.80	6600	-16.52	20240103	4530	21.63	20240201	109500	-94.97	20230612	3205	71.92	20231116	2.56	N	317770	500	113 억		276924	N	N	0	N	00	N
46	20240222	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-130	5	-2.33	1023403170	188859	36.50	5580	5610	5300	7250	3910	5580	5418.27	1.22	0	-41959	5933	5756	5603	5426	5273	5680	5350	114	1670	500	3450	10	1	22781606	1242	38.38	2.51	12	0.83	142.00	2170.00	26400	20230628	-79.36	2073	20230314	162.90	6600	-17.42	20240103	4530	20.31	20240201	109500	-95.02	20230612	3205	70.05	20231116	2.56	N	317770	500	113 억		276924	N	N	0	N	00	N
47	20240222	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-170	5	-3.05	944407420	174306	33.69	5580	5610	5300	7250	3910	5580	5417.45	1.22	0	-40248	5933	5756	5603	5426	5273	5680	5350	114	1670	500	3450	10	1	22781606	1232	38.10	2.49	12	0.77	142.00	2170.00	26400	20230628	-79.51	2073	20230314	160.97	6600	-18.03	20240103	4530	19.43	20240201	109500	-95.06	20230612	3205	68.80	20231116	2.56	N	317770	500	113 억		276924	N	N	0	N	00	N
48	20240222	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-180	5	-3.23	583772370	106945	20.67	5580	5610	5300	7250	3910	5580	5457.82	1.22	0	-24727	5933	5756	5603	5426	5273	5680	5350	114	1670	500	3450	10	1	22781606	1230	38.03	2.49	12	0.47	142.00	2170.00	26400	20230628	-79.55	2073	20230314	160.49	6600	-18.18	20240103	4530	19.21	20240201	109500	-95.07	20230612	3205	68.49	20231116	2.56	N	317770	500	113 억		276924	N	N	0	N	00	N
49	20240222	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-40	5	-0.72	145586260	26184	5.06	5580	5610	5480	7250	3910	5580	5559.58	1.22	0	-7714	5933	5756	5603	5426	5273	5680	5350	114	1670	500	3450	10	1	22781606	1262	39.01	2.55	12	0.11	142.00	2170.00	26400	20230628	-79.02	2073	20230314	167.25	6600	-16.06	20240103	4530	22.30	20240201	109500	-94.94	20230612	3205	72.85	20231116	2.56	N	317770	500	113 억		276924	N	N	0	N	00	N
50	20240221	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-60	5	-1.06	2833101060	509289	49.31	5770	5780	5450	7330	3950	5640	5562.66	1.38	0	-42767	6133	5886	5453	5206	4773	6010	5330	114	1690	500	3490	10	1	22781606	1271	39.30	2.57	12	2.24	142.00	2170.00	26400	20230628	-78.86	2073	20230314	169.18	6600	-15.45	20240103	4530	23.18	20240201	109500	-94.90	20230612	3205	74.10	20231116	2.52	N	317770	500	113 억		314504	N	N	0	N	00	N
51	20240221	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-110	5	-1.95	2731093920	490947	47.54	5770	5780	5450	7330	3950	5640	5562.72	1.38	0	-39017	6133	5886	5453	5206	4773	6010	5330	114	1690	500	3490	10	1	22781606	1260	38.94	2.55	12	2.16	142.00	2170.00	26400	20230628	-79.05	2073	20230314	166.76	6600	-16.21	20240103	4530	22.08	20240201	109500	-94.95	20230612	3205	72.54	20231116	2.52	N	317770	500	113 억		314504	N	N	0	N	00	N
52	20240221	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-80	5	-1.42	2522632540	453362	43.90	5770	5780	5450	7330	3950	5640	5564.08	1.38	0	-30589	6133	5886	5453	5206	4773	6010	5330	114	1690	500	3490	10	1	22781606	1267	39.15	2.56	12	1.99	142.00	2170.00	26400	20230628	-78.94	2073	20230314	168.21	6600	-15.76	20240103	4530	22.74	20240201	109500	-94.92	20230612	3205	73.48	20231116	2.52	N	317770	500	113 억		314504	N	N	0	N	00	N
53	20240221	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-80	5	-1.42	2359734360	424068	41.06	5770	5780	5450	7330	3950	5640	5564.30	1.38	0	-30368	6133	5886	5453	5206	4773	6010	5330	114	1690	500	3490	10	1	22781606	1267	39.15	2.56	12	1.86	142.00	2170.00	26400	20230628	-78.94	2073	20230314	168.21	6600	-15.76	20240103	4530	22.74	20240201	109500	-94.92	20230612	3205	73.48	20231116	2.52	N	317770	500	113 억		314504	N	N	0	N	00	N
54	20240221	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-140	5	-2.48	2101325440	377188	36.52	5770	5780	5450	7330	3950	5640	5570.81	1.38	0	-27682	6133	5886	5453	5206	4773	6010	5330	114	1690	500	3490	10	1	22781606	1253	38.73	2.53	12	1.66	142.00	2170.00	26400	20230628	-79.17	2073	20230314	165.32	6600	-16.67	20240103	4530	21.41	20240201	109500	-94.98	20230612	3205	71.61	20231116	2.52	N	317770	500	113 억		314504	N	N	0	N	00	N
55	20240221	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-120	5	-2.13	1953231840	350363	33.92	5770	5780	5450	7330	3950	5640	5574.66	1.38	0	-18056	6133	5886	5453	5206	4773	6010	5330	114	1690	500	3490	10	1	22781606	1258	38.87	2.54	12	1.54	142.00	2170.00	26400	20230628	-79.09	2073	20230314	166.28	6600	-16.36	20240103	4530	21.85	20240201	109500	-94.96	20230612	3205	72.23	20231116	2.52	N	317770	500	113 억		314504	N	N	0	N	00	N
56	20240221	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-130	5	-2.30	1701847610	304925	29.52	5770	5780	5450	7330	3950	5640	5580.97	1.38	0	-23569	6133	5886	5453	5206	4773	6010	5330	114	1690	500	3490	10	1	22781606	1255	38.80	2.54	12	1.34	142.00	2170.00	26400	20230628	-79.13	2073	20230314	165.80	6600	-16.52	20240103	4530	21.63	20240201	109500	-94.97	20230612	3205	71.92	20231116	2.52	N	317770	500	113 억		314504	N	N	0	N	00	N
57	20240221	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-60	5	-1.06	622219770	109736	10.63	5770	5780	5580	7330	3950	5640	5670.49	1.38	0	-30187	6133	5886	5453	5206	4773	6010	5330	114	1690	500	3490	10	1	22781606	1271	39.30	2.57	12	0.48	142.00	2170.00	26400	20230628	-78.86	2073	20230314	169.18	6600	-15.45	20240103	4530	23.18	20240201	109500	-94.90	20230612	3205	74.10	20231116	2.52	N	317770	500	113 억		314504	N	N	0	N	00	N
58	20240220	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	600	2	11.90	5470437610	1007217	294.55	5060	5700	5020	6550	3530	5040	5430.57	0.75	0	153265	5210	5125	4985	4900	4760	5167	4942	114	1510	500	3120	10	1	22781606	1285	39.72	2.60	12	4.42	142.00	2170.00	26400	20230628	-78.64	2073	20230314	172.07	6600	-14.55	20240103	4530	24.50	20240201	109500	-94.85	20230612	3205	75.98	20231116	2.55	N	317770	500	113 억		171644	N	N	0	N	00	N
59	20240220	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	650	2	12.90	4909580090	907880	265.50	5060	5700	5020	6550	3530	5040	5407.74	0.75	0	122771	5210	5125	4985	4900	4760	5167	4942	114	1510	500	3120	10	1	22781606	1296	40.07	2.62	12	3.99	142.00	2170.00	26400	20230628	-78.45	2073	20230314	174.48	6600	-13.79	20240103	4530	25.61	20240201	109500	-94.80	20230612	3205	77.54	20231116	2.55	N	317770	500	113 억		171644	N	N	0	N	00	N
60	20240220	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	320	2	6.35	2299810210	439010	128.38	5060	5410	5020	6550	3530	5040	5238.63	0.75	0	50516	5210	5125	4985	4900	4760	5167	4942	114	1510	500	3120	10	1	22781606	1221	37.75	2.47	12	1.93	142.00	2170.00	26400	20230628	-79.70	2073	20230314	158.56	6600	-18.79	20240103	4530	18.32	20240201	109500	-95.11	20230612	3205	67.24	20231116	2.55	N	317770	500	113 억		171644	N	N	0	N	00	N
61	20240220	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	290	2	5.75	1598452490	308128	90.11	5060	5330	5020	6550	3530	5040	5187.62	0.75	0	54331	5210	5125	4985	4900	4760	5167	4942	114	1510	500	3120	10	1	22781606	1214	37.54	2.46	12	1.35	142.00	2170.00	26400	20230628	-79.81	2073	20230314	157.12	6600	-19.24	20240103	4530	17.66	20240201	109500	-95.13	20230612	3205	66.30	20231116	2.55	N	317770	500	113 억		171644	N	N	0	N	00	N
62	20240220	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	180	2	3.57	1159770840	225051	65.81	5060	5250	5020	6550	3530	5040	5153.37	0.75	0	40660	5210	5125	4985	4900	4760	5167	4942	114	1510	500	3120	10	1	22781606	1189	36.76	2.41	12	0.99	142.00	2170.00	26400	20230628	-80.23	2073	20230314	151.81	6600	-20.91	20240103	4530	15.23	20240201	109500	-95.23	20230612	3205	62.87	20231116	2.55	N	317770	500	113 억		171644	N	N	0	N	00	N
63	20240220	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	110	2	2.18	846958100	165089	48.28	5060	5210	5020	6550	3530	5040	5130.31	0.75	0	21789	5210	5125	4985	4900	4760	5167	4942	114	1510	500	3120	10	1	22781606	1173	36.27	2.37	12	0.72	142.00	2170.00	26400	20230628	-80.49	2073	20230314	148.43	6600	-21.97	20240103	4530	13.69	20240201	109500	-95.30	20230612	3205	60.69	20231116	2.55	N	317770	500	113 억		171644	N	N	0	N	00	N
64	20240220	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	60	2	1.19	326428930	64349	18.82	5060	5120	5020	6550	3530	5040	5072.79	0.75	0	3439	5210	5125	4985	4900	4760	5167	4942	114	1510	500	3120	10	1	22781606	1162	35.92	2.35	12	0.28	142.00	2170.00	26400	20230628	-80.68	2073	20230314	146.02	6600	-22.73	20240103	4530	12.58	20240201	109500	-95.34	20230612	3205	59.13	20231116	2.55	N	317770	500	113 억		171644	N	N	0	N	00	N
65	20240220	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	30	2	0.60	68935940	13665	4.00	5060	5080	5020	6550	3530	5040	5044.71	0.75	0	161	5210	5125	4985	4900	4760	5167	4942	114	1510	500	3120	10	1	22781606	1155	35.70	2.34	12	0.06	142.00	2170.00	26400	20230628	-80.80	2073	20230314	144.57	6600	-23.18	20240103	4530	11.92	20240201	109500	-95.37	20230612	3205	58.19	20231116	2.55	N	317770	500	113 억		171644	N	N	0	N	00	N
66	20240219	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	90	2	1.82	1667213245	338285	103.01	4950	5070	4845	6430	3465	4950	4928.28	0.70	0	10544	5270	5110	4980	4820	4690	5045	4755	114	1480	500	3060	10	1	22781606	1148	35.49	2.32	12	1.48	142.00	2170.00	26400	20230628	-80.91	2073	20230314	143.13	6600	-23.64	20240103	4530	11.26	20240201	109500	-95.40	20230612	3205	57.25	20231116	2.45	N	317770	500	113 억		160582	N	N	0	N	00	N
67	20240219	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	100	2	2.02	1601060565	325180	99.02	4950	5070	4845	6430	3465	4950	4923.61	0.70	0	15228	5270	5110	4980	4820	4690	5045	4755	114	1480	500	3060	10	1	22781606	1150	35.56	2.33	12	1.43	142.00	2170.00	26400	20230628	-80.87	2073	20230314	143.61	6600	-23.48	20240103	4530	11.48	20240201	109500	-95.39	20230612	3205	57.57	20231116	2.45	N	317770	500	113 억		160582	N	N	0	N	00	N
68	20240219	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-60	5	-1.21	1086665800	222298	67.69	4950	5010	4845	6430	3465	4950	4888.33	0.70	0	-9047	5270	5110	4980	4820	4690	5045	4755	114	1480	500	3060	5	1	22781606	1114	34.44	2.25	12	0.98	142.00	2170.00	26400	20230628	-81.48	2073	20230314	135.89	6600	-25.91	20240103	4530	7.95	20240201	109500	-95.53	20230612	3205	52.57	20231116	2.45	N	317770	500	113 억		160582	N	N	0	N	00	N
69	20240219	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-85	5	-1.72	883477600	180661	55.01	4950	5010	4845	6430	3465	4950	4890.25	0.70	0	-14297	5270	5110	4980	4820	4690	5045	4755	114	1480	500	3060	5	1	22781606	1108	34.26	2.24	12	0.79	142.00	2170.00	26400	20230628	-81.57	2073	20230314	134.68	6600	-26.29	20240103	4530	7.40	20240201	109500	-95.56	20230612	3205	51.79	20231116	2.45	N	317770	500	113 억		160582	N	N	0	N	00	N
70	20240219	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-85	5	-1.72	711535770	145239	44.23	4950	5010	4850	6430	3465	4950	4899.07	0.70	0	-14080	5270	5110	4980	4820	4690	5045	4755	114	1480	500	3060	5	1	22781606	1108	34.26	2.24	12	0.64	142.00	2170.00	26400	20230628	-81.57	2073	20230314	134.68	6600	-26.29	20240103	4530	7.40	20240201	109500	-95.56	20230612	3205	51.79	20231116	2.45	N	317770	500	113 억		160582	N	N	0	N	00	N
71	20240219	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-90	5	-1.82	626302010	127728	38.90	4950	5010	4850	6430	3465	4950	4903.40	0.70	0	-13365	5270	5110	4980	4820	4690	5045	4755	114	1480	500	3060	5	1	22781606	1107	34.23	2.24	12	0.56	142.00	2170.00	26400	20230628	-81.59	2073	20230314	134.44	6600	-26.36	20240103	4530	7.28	20240201	109500	-95.56	20230612	3205	51.64	20231116	2.45	N	317770	500	113 억		160582	N	N	0	N	00	N
72	20240219	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-70	5	-1.41	441130125	89699	27.32	4950	5010	4870	6430	3465	4950	4917.89	0.70	0	2313	5270	5110	4980	4820	4690	5045	4755	114	1480	500	3060	5	1	22781606	1112	34.37	2.25	12	0.39	142.00	2170.00	26400	20230628	-81.52	2073	20230314	135.41	6600	-26.06	20240103	4530	7.73	20240201	109500	-95.54	20230612	3205	52.26	20231116	2.45	N	317770	500	113 억		160582	N	N	0	N	00	N
73	20240219	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	5	2	0.10	153634205	31268	9.52	4950	5010	4870	6430	3465	4950	4913.46	0.70	0	9460	5270	5110	4980	4820	4690	5045	4755	114	1480	500	3060	5	1	22781606	1129	34.89	2.28	12	0.14	142.00	2170.00	26400	20230628	-81.23	2073	20230314	139.03	6600	-24.92	20240103	4530	9.38	20240201	109500	-95.47	20230612	3205	54.60	20231116	2.45	N	317770	500	113 억		160582	N	N	0	N	00	N
74	20240216	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-150	5	-2.94	1612655375	326038	78.80	5130	5140	4850	6630	3570	5100	4946.22	0.64	0	11785	5580	5340	5180	4940	4780	5260	4860	114	1530	500	3160	5	1	22781606	1128	34.86	2.28	12	1.43	142.00	2170.00	26400	20230628	-81.25	2073	20230314	138.78	6600	-25.00	20240103	4530	9.27	20240201	109500	-95.48	20230612	3205	54.45	20231116	2.54	N	317770	500	113 억		146884	N	N	0	N	00	N
75	20240216	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-120	5	-2.35	1565806140	316586	76.52	5130	5140	4850	6630	3570	5100	4945.91	0.64	0	14277	5580	5340	5180	4940	4780	5260	4860	114	1530	500	3160	5	1	22781606	1135	35.07	2.29	12	1.39	142.00	2170.00	26400	20230628	-81.14	2073	20230314	140.23	6600	-24.55	20240103	4530	9.93	20240201	109500	-95.45	20230612	3205	55.38	20231116	2.54	N	317770	500	113 억		146884	N	N	0	N	00	N
76	20240216	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-155	5	-3.04	1402991630	283798	68.59	5130	5140	4850	6630	3570	5100	4943.63	0.64	0	13114	5580	5340	5180	4940	4780	5260	4860	114	1530	500	3160	5	1	22781606	1127	34.82	2.28	12	1.25	142.00	2170.00	26400	20230628	-81.27	2073	20230314	138.54	6600	-25.08	20240103	4530	9.16	20240201	109500	-95.48	20230612	3205	54.29	20231116	2.54	N	317770	500	113 억		146884	N	N	0	N	00	N
77	20240216	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-130	5	-2.55	1222115205	247301	59.77	5130	5140	4850	6630	3570	5100	4941.81	0.64	0	17061	5580	5340	5180	4940	4780	5260	4860	114	1530	500	3160	5	1	22781606	1132	35.00	2.29	12	1.09	142.00	2170.00	26400	20230628	-81.17	2073	20230314	139.75	6600	-24.70	20240103	4530	9.71	20240201	109500	-95.46	20230612	3205	55.07	20231116	2.54	N	317770	500	113 억		146884	N	N	0	N	00	N
78	20240216	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-210	5	-4.12	917538535	185163	44.75	5130	5140	4850	6630	3570	5100	4955.30	0.64	0	13373	5580	5340	5180	4940	4780	5260	4860	114	1530	500	3160	5	1	22781606	1114	34.44	2.25	12	0.81	142.00	2170.00	26400	20230628	-81.48	2073	20230314	135.89	6600	-25.91	20240103	4530	7.95	20240201	109500	-95.53	20230612	3205	52.57	20231116	2.54	N	317770	500	113 억		146884	N	N	0	N	00	N
79	20240216	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-135	5	-2.65	503725205	100652	24.33	5130	5140	4955	6630	3570	5100	5004.62	0.64	0	-8412	5580	5340	5180	4940	4780	5260	4860	114	1530	500	3160	5	1	22781606	1131	34.96	2.29	12	0.44	142.00	2170.00	26400	20230628	-81.19	2073	20230314	139.51	6600	-24.77	20240103	4530	9.60	20240201	109500	-95.47	20230612	3205	54.91	20231116	2.54	N	317770	500	113 억		146884	N	N	0	N	00	N
80	20240216	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-20	5	-0.39	41289500	8130	1.96	5130	5140	5050	6630	3570	5100	5078.65	0.64	0	-2736	5580	5340	5180	4940	4780	5260	4860	114	1530	500	3160	10	1	22781606	1157	35.77	2.34	12	0.04	142.00	2170.00	26400	20230628	-80.76	2073	20230314	145.06	6600	-23.03	20240103	4530	12.14	20240201	109500	-95.36	20230612	3205	58.50	20231116	2.54	N	317770	500	113 억		146884	N	N	0	N	00	N
81	20240215	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-280	5	-5.20	2141610860	412832	148.91	5340	5420	5020	6990	3770	5380	5187.90	0.70	0	-7257	5520	5450	5320	5250	5120	5485	5285	114	1610	500	3330	10	1	22781606	1162	35.92	2.35	12	1.81	142.00	2170.00	26400	20230628	-80.68	2073	20230314	146.02	6600	-22.73	20240103	4530	12.58	20240201	109500	-95.34	20230612	3205	59.13	20231116	2.45	N	317770	500	113 억		158578	N	N	0	N	00	N
82	20240215	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-320	5	-5.95	2016455100	388137	140.00	5340	5420	5040	6990	3770	5380	5195.21	0.70	0	-1741	5520	5450	5320	5250	5120	5485	5285	114	1610	500	3330	10	1	22781606	1153	35.63	2.33	12	1.70	142.00	2170.00	26400	20230628	-80.83	2073	20230314	144.09	6600	-23.33	20240103	4530	11.70	20240201	109500	-95.38	20230612	3205	57.88	20231116	2.45	N	317770	500	113 억		158578	N	N	0	N	00	N
83	20240215	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-270	5	-5.02	1664861390	318804	114.99	5340	5420	5090	6990	3770	5380	5222.21	0.70	0	1892	5520	5450	5320	5250	5120	5485	5285	114	1610	500	3330	10	1	22781606	1164	35.99	2.35	12	1.40	142.00	2170.00	26400	20230628	-80.64	2073	20230314	146.50	6600	-22.58	20240103	4530	12.80	20240201	109500	-95.33	20230612	3205	59.44	20231116	2.45	N	317770	500	113 억		158578	N	N	0	N	00	N
84	20240215	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-210	5	-3.90	1356838750	258763	93.34	5340	5420	5140	6990	3770	5380	5243.56	0.70	0	2308	5520	5450	5320	5250	5120	5485	5285	114	1610	500	3330	10	1	22781606	1178	36.41	2.38	12	1.14	142.00	2170.00	26400	20230628	-80.42	2073	20230314	149.40	6600	-21.67	20240103	4530	14.13	20240201	109500	-95.28	20230612	3205	61.31	20231116	2.45	N	317770	500	113 억		158578	N	N	0	N	00	N
85	20240215	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-160	5	-2.97	1068594730	203272	73.32	5340	5420	5210	6990	3770	5380	5256.97	0.70	0	1427	5520	5450	5320	5250	5120	5485	5285	114	1610	500	3330	10	1	22781606	1189	36.76	2.41	12	0.89	142.00	2170.00	26400	20230628	-80.23	2073	20230314	151.81	6600	-20.91	20240103	4530	15.23	20240201	109500	-95.23	20230612	3205	62.87	20231116	2.45	N	317770	500	113 억		158578	N	N	0	N	00	N
86	20240215	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-140	5	-2.60	670539210	127109	45.85	5340	5420	5220	6990	3770	5380	5275.31	0.70	0	-10691	5520	5450	5320	5250	5120	5485	5285	114	1610	500	3330	10	1	22781606	1194	36.90	2.41	12	0.56	142.00	2170.00	26400	20230628	-80.15	2073	20230314	152.77	6600	-20.61	20240103	4530	15.67	20240201	109500	-95.21	20230612	3205	63.49	20231116	2.45	N	317770	500	113 억		158578	N	N	0	N	00	N
87	20240215	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-110	5	-2.04	408170080	77029	27.78	5340	5420	5260	6990	3770	5380	5298.91	0.70	0	5820	5520	5450	5320	5250	5120	5485	5285	114	1610	500	3330	10	1	22781606	1201	37.11	2.43	12	0.34	142.00	2170.00	26400	20230628	-80.04	2073	20230314	154.22	6600	-20.15	20240103	4530	16.34	20240201	109500	-95.19	20230612	3205	64.43	20231116	2.45	N	317770	500	113 억		158578	N	N	0	N	00	N
88	20240215	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-40	5	-0.74	91235090	17082	6.16	5340	5420	5320	6990	3770	5380	5341.01	0.70	0	5432	5520	5450	5320	5250	5120	5485	5285	114	1610	500	3330	10	1	22781606	1217	37.61	2.46	12	0.07	142.00	2170.00	26400	20230628	-79.77	2073	20230314	157.60	6600	-19.09	20240103	4530	17.88	20240201	109500	-95.12	20230612	3205	66.61	20231116	2.45	N	317770	500	113 억		158578	N	N	0	N	00	N
89	20240214	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	50	2	0.94	1439976910	270962	51.22	5210	5390	5190	6920	3740	5330	5314.29	0.53	0	37443	5803	5566	5403	5166	5003	5485	5085	114	1590	500	3300	10	1	22781606	1226	37.89	2.48	12	1.19	142.00	2170.00	26400	20230628	-79.62	2073	20230314	159.53	6600	-18.48	20240103	4530	18.76	20240201	109500	-95.09	20230612	3205	67.86	20231116	2.40	N	317770	500	113 억		120384	N	N	0	N	00	N
90	20240214	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	0	3	0.00	1256679050	236751	44.75	5210	5380	5190	6920	3740	5330	5308.02	0.53	0	32204	5803	5566	5403	5166	5003	5485	5085	114	1590	500	3300	10	1	22781606	1214	37.54	2.46	12	1.04	142.00	2170.00	26400	20230628	-79.81	2073	20230314	157.12	6600	-19.24	20240103	4530	17.66	20240201	109500	-95.13	20230612	3205	66.30	20231116	2.40	N	317770	500	113 억		120384	N	N	0	N	00	N
91	20240214	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	30	2	0.56	1018787620	192081	36.31	5210	5380	5190	6920	3740	5330	5303.95	0.53	0	33922	5803	5566	5403	5166	5003	5485	5085	114	1590	500	3300	10	1	22781606	1221	37.75	2.47	12	0.84	142.00	2170.00	26400	20230628	-79.70	2073	20230314	158.56	6600	-18.79	20240103	4530	18.32	20240201	109500	-95.11	20230612	3205	67.24	20231116	2.40	N	317770	500	113 억		120384	N	N	0	N	00	N
92	20240214	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-30	5	-0.56	782307640	147650	27.91	5210	5380	5190	6920	3740	5330	5298.39	0.53	0	30129	5803	5566	5403	5166	5003	5485	5085	114	1590	500	3300	10	1	22781606	1207	37.32	2.44	12	0.65	142.00	2170.00	26400	20230628	-79.92	2073	20230314	155.67	6600	-19.70	20240103	4530	17.00	20240201	109500	-95.16	20230612	3205	65.37	20231116	2.40	N	317770	500	113 억		120384	N	N	0	N	00	N
93	20240214	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	0	3	0.00	685886350	129539	24.49	5210	5380	5190	6920	3740	5330	5294.83	0.53	0	27366	5803	5566	5403	5166	5003	5485	5085	114	1590	500	3300	10	1	22781606	1214	37.54	2.46	12	0.57	142.00	2170.00	26400	20230628	-79.81	2073	20230314	157.12	6600	-19.24	20240103	4530	17.66	20240201	109500	-95.13	20230612	3205	66.30	20231116	2.40	N	317770	500	113 억		120384	N	N	0	N	00	N
94	20240214	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-40	5	-0.75	491895750	93054	17.59	5210	5340	5190	6920	3740	5330	5286.13	0.53	0	15056	5803	5566	5403	5166	5003	5485	5085	114	1590	500	3300	10	1	22781606	1205	37.25	2.44	12	0.41	142.00	2170.00	26400	20230628	-79.96	2073	20230314	155.19	6600	-19.85	20240103	4530	16.78	20240201	109500	-95.17	20230612	3205	65.05	20231116	2.40	N	317770	500	113 억		120384	N	N	0	N	00	N
95	20240214	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-40	5	-0.75	159627930	30253	5.72	5210	5340	5190	6920	3740	5330	5276.43	0.53	0	8404	5803	5566	5403	5166	5003	5485	5085	114	1590	500	3300	10	1	22781606	1205	37.25	2.44	12	0.13	142.00	2170.00	26400	20230628	-79.96	2073	20230314	155.19	6600	-19.85	20240103	4530	16.78	20240201	109500	-95.17	20230612	3205	65.05	20231116	2.40	N	317770	500	113 억		120384	N	N	0	N	00	N
96	20240213	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-310	5	-5.50	2787668900	520228	97.39	5640	5640	5240	7330	3950	5640	5358.57	0.51	0	695	5986	5812	5696	5522	5406	5755	5465	114	1690	500	3490	10	1	22781606	1214	37.54	2.46	12	2.28	142.00	2170.00	26400	20230628	-79.81	2073	20230314	157.12	6600	-19.24	20240103	4530	17.66	20240201	109500	-95.13	20230612	3205	66.30	20231116	2.34	N	317770	500	113 억		115827	N	N	0	N	00	N
97	20240213	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-310	5	-5.50	2692708560	502383	94.05	5640	5640	5240	7330	3950	5640	5359.87	0.51	0	2155	5986	5812	5696	5522	5406	5755	5465	114	1690	500	3490	10	1	22781606	1214	37.54	2.46	12	2.21	142.00	2170.00	26400	20230628	-79.81	2073	20230314	157.12	6600	-19.24	20240103	4530	17.66	20240201	109500	-95.13	20230612	3205	66.30	20231116	2.34	N	317770	500	113 억		115827	N	N	0	N	00	N
98	20240213	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-270	5	-4.79	2236375860	416584	77.99	5640	5640	5240	7330	3950	5640	5368.37	0.51	0	-1425	5986	5812	5696	5522	5406	5755	5465	114	1690	500	3490	10	1	22781606	1223	37.82	2.47	12	1.83	142.00	2170.00	26400	20230628	-79.66	2073	20230314	159.04	6600	-18.64	20240103	4530	18.54	20240201	109500	-95.10	20230612	3205	67.55	20231116	2.34	N	317770	500	113 억		115827	N	N	0	N	00	N
99	20240213	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-320	5	-5.67	2067679430	384956	72.07	5640	5640	5240	7330	3950	5640	5371.21	0.51	0	-254	5986	5812	5696	5522	5406	5755	5465	114	1690	500	3490	10	1	22781606	1212	37.46	2.45	12	1.69	142.00	2170.00	26400	20230628	-79.85	2073	20230314	156.63	6600	-19.39	20240103	4530	17.44	20240201	109500	-95.14	20230612	3205	65.99	20231116	2.34	N	317770	500	113 억		115827	N	N	0	N	00	N
100	20240213	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-340	5	-6.03	1943540710	361565	67.69	5640	5640	5240	7330	3950	5640	5375.36	0.51	0	7318	5986	5812	5696	5522	5406	5755	5465	114	1690	500	3490	10	1	22781606	1207	37.32	2.44	12	1.59	142.00	2170.00	26400	20230628	-79.92	2073	20230314	155.67	6600	-19.70	20240103	4530	17.00	20240201	109500	-95.16	20230612	3205	65.37	20231116	2.34	N	317770	500	113 억		115827	N	N	0	N	00	N
101	20240213	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-350	5	-6.21	1773650330	329498	61.68	5640	5640	5240	7330	3950	5640	5382.89	0.51	0	15036	5986	5812	5696	5522	5406	5755	5465	114	1690	500	3490	10	1	22781606	1205	37.25	2.44	12	1.45	142.00	2170.00	26400	20230628	-79.96	2073	20230314	155.19	6600	-19.85	20240103	4530	16.78	20240201	109500	-95.17	20230612	3205	65.05	20231116	2.34	N	317770	500	113 억		115827	N	N	0	N	00	N
102	20240213	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-330	5	-5.85	1496452000	276986	51.85	5640	5640	5250	7330	3950	5640	5402.63	0.51	0	11859	5986	5812	5696	5522	5406	5755	5465	114	1690	500	3490	10	1	22781606	1210	37.39	2.45	12	1.22	142.00	2170.00	26400	20230628	-79.89	2073	20230314	156.15	6600	-19.55	20240103	4530	17.22	20240201	109500	-95.15	20230612	3205	65.68	20231116	2.34	N	317770	500	113 억		115827	N	N	0	N	00	N