KissMeData/263810/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	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-155	5	-3.30	902285200	195440	83.24	4615	4715	4515	6110	3290	4700	4616.55	2.29	0	-73648	4930	4815	4635	4520	4340	4872	4577	71	1410	500	2910	5	1	14244718	647	57.53	1.57	12	1.37	79.00	2891.00	8800	20230530	-48.35	3185	20230227	42.70	6140	-25.98	20240124	4105	10.72	20240117	8800	-48.35	20230530	3240	40.28	20230302	6.87	N	263810	500	71 억		326059	N	N	0	N	00	N
3	20240229	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-140	5	-2.98	851940565	184370	78.52	4615	4715	4515	6110	3290	4700	4620.54	2.29	0	-68958	4930	4815	4635	4520	4340	4872	4577	71	1410	500	2910	5	1	14244718	650	57.72	1.58	12	1.29	79.00	2891.00	8800	20230530	-48.18	3185	20230227	43.17	6140	-25.73	20240124	4105	11.08	20240117	8800	-48.18	20230530	3240	40.74	20230302	6.87	N	263810	500	71 억		326059	N	N	0	N	00	N
4	20240229	141022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	-100	5	-2.13	700556115	151095	64.35	4615	4715	4575	6110	3290	4700	4636.25	2.29	0	-54738	4930	4815	4635	4520	4340	4872	4577	71	1410	500	2910	5	1	14244718	655	58.23	1.59	12	1.06	79.00	2891.00	8800	20230530	-47.73	3185	20230227	44.43	6140	-25.08	20240124	4105	12.06	20240117	8800	-47.73	20230530	3240	41.98	20230302	6.87	N	263810	500	71 억		326059	N	N	0	N	00	N
5	20240229	131020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	-70	5	-1.49	552999185	118971	50.67	4615	4715	4595	6110	3290	4700	4647.90	2.29	0	-30356	4930	4815	4635	4520	4340	4872	4577	71	1410	500	2910	5	1	14244718	660	58.61	1.60	12	0.84	79.00	2891.00	8800	20230530	-47.39	3185	20230227	45.37	6140	-24.59	20240124	4105	12.79	20240117	8800	-47.39	20230530	3240	42.90	20230302	6.87	N	263810	500	71 억		326059	N	N	0	N	00	N
6	20240229	121020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4655	-45	5	-0.96	510656610	109833	46.78	4615	4715	4595	6110	3290	4700	4649.09	2.29	0	-22112	4930	4815	4635	4520	4340	4872	4577	71	1410	500	2910	5	1	14244718	663	58.92	1.61	12	0.77	79.00	2891.00	8800	20230530	-47.10	3185	20230227	46.15	6140	-24.19	20240124	4105	13.40	20240117	8800	-47.10	20230530	3240	43.67	20230302	6.87	N	263810	500	71 억		326059	N	N	0	N	00	N
7	20240229	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4670	-30	5	-0.64	464419745	99891	42.54	4615	4715	4595	6110	3290	4700	4648.93	2.29	0	-20368	4930	4815	4635	4520	4340	4872	4577	71	1410	500	2910	5	1	14244718	665	59.11	1.62	12	0.70	79.00	2891.00	8800	20230530	-46.93	3185	20230227	46.62	6140	-23.94	20240124	4105	13.76	20240117	8800	-46.93	20230530	3240	44.14	20230302	6.87	N	263810	500	71 억		326059	N	N	0	N	00	N
8	20240229	101024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4640	-60	5	-1.28	368875730	79375	33.81	4615	4715	4595	6110	3290	4700	4646.81	2.29	0	-22885	4930	4815	4635	4520	4340	4872	4577	71	1410	500	2910	5	1	14244718	661	58.73	1.60	12	0.56	79.00	2891.00	8800	20230530	-47.27	3185	20230227	45.68	6140	-24.43	20240124	4105	13.03	20240117	8800	-47.27	20230530	3240	43.21	20230302	6.87	N	263810	500	71 억		326059	N	N	0	N	00	N
9	20240229	091021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-90	5	-1.91	147985150	31993	13.63	4615	4695	4595	6110	3290	4700	4623.99	2.29	0	-7100	4930	4815	4635	4520	4340	4872	4577	71	1410	500	2910	5	1	14244718	657	58.35	1.59	12	0.22	79.00	2891.00	8800	20230530	-47.61	3185	20230227	44.74	6140	-24.92	20240124	4105	12.30	20240117	8800	-47.61	20230530	3240	42.28	20230302	6.87	N	263810	500	71 억		326059	N	N	0	N	00	N
10	20240228	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	230	2	5.15	1074763210	232226	95.07	4455	4750	4455	5810	3130	4470	4628.01	2.54	0	-37696	4703	4586	4483	4366	4263	4645	4425	71	1340	500	2770	5	1	14244718	670	59.49	1.63	12	1.63	79.00	2891.00	8800	20230530	-46.59	3160	20230222	48.73	6140	-23.45	20240124	4105	14.49	20240117	8800	-46.59	20230530	3240	45.06	20230228	7.24	N	263810	500	71 억		362076	N	N	0	N	00	N
11	20240228	150922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	190	2	4.25	989365305	213991	87.61	4455	4750	4455	5810	3130	4470	4623.40	2.54	0	-31635	4703	4586	4483	4366	4263	4645	4425	71	1340	500	2770	5	1	14244718	664	58.99	1.61	12	1.50	79.00	2891.00	8800	20230530	-47.05	3160	20230222	47.47	6140	-24.10	20240124	4105	13.52	20240117	8800	-47.05	20230530	3240	43.83	20230228	7.24	N	263810	500	71 억		362076	N	N	0	N	00	N
12	20240228	141019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	220	2	4.92	881058195	190788	78.11	4455	4750	4455	5810	3130	4470	4618.00	2.54	0	-24560	4703	4586	4483	4366	4263	4645	4425	71	1340	500	2770	5	1	14244718	668	59.37	1.62	12	1.34	79.00	2891.00	8800	20230530	-46.70	3160	20230222	48.42	6140	-23.62	20240124	4105	14.25	20240117	8800	-46.70	20230530	3240	44.75	20230228	7.24	N	263810	500	71 억		362076	N	N	0	N	00	N
13	20240228	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	230	2	5.15	657291980	143112	58.59	4455	4700	4455	5810	3130	4470	4592.85	2.54	0	-22500	4703	4586	4483	4366	4263	4645	4425	71	1340	500	2770	5	1	14244718	670	59.49	1.63	12	1.00	79.00	2891.00	8800	20230530	-46.59	3160	20230222	48.73	6140	-23.45	20240124	4105	14.49	20240117	8800	-46.59	20230530	3240	45.06	20230228	7.24	N	263810	500	71 억		362076	N	N	0	N	00	N
14	20240228	121023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	75	2	1.68	270917625	59836	24.50	4455	4590	4455	5810	3130	4470	4527.67	2.54	0	-3376	4703	4586	4483	4366	4263	4645	4425	71	1340	500	2770	5	1	14244718	647	57.53	1.57	12	0.42	79.00	2891.00	8800	20230530	-48.35	3160	20230222	43.83	6140	-25.98	20240124	4105	10.72	20240117	8800	-48.35	20230530	3240	40.28	20230228	7.24	N	263810	500	71 억		362076	N	N	0	N	00	N
15	20240228	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	120	2	2.68	203416430	44991	18.42	4455	4590	4455	5810	3130	4470	4521.27	2.54	0	1684	4703	4586	4483	4366	4263	4645	4425	71	1340	500	2770	5	1	14244718	654	58.10	1.59	12	0.32	79.00	2891.00	8800	20230530	-47.84	3160	20230222	45.25	6140	-25.24	20240124	4105	11.81	20240117	8800	-47.84	20230530	3240	41.67	20230228	7.24	N	263810	500	71 억		362076	N	N	0	N	00	N
16	20240228	101021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	60	2	1.34	93671680	20866	8.54	4455	4530	4455	5810	3130	4470	4489.20	2.54	0	108	4703	4586	4483	4366	4263	4645	4425	71	1340	500	2770	5	1	14244718	645	57.34	1.57	12	0.15	79.00	2891.00	8800	20230530	-48.52	3160	20230222	43.35	6140	-26.22	20240124	4105	10.35	20240117	8800	-48.52	20230530	3240	39.81	20230228	7.24	N	263810	500	71 억		362076	N	N	0	N	00	N
17	20240228	091023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4505	35	2	0.78	12590745	2812	1.15	4455	4530	4455	5810	3130	4470	4477.51	2.54	0	-105	4703	4586	4483	4366	4263	4645	4425	71	1340	500	2770	5	1	14244718	642	57.03	1.56	12	0.02	79.00	2891.00	8800	20230530	-48.81	3160	20230222	42.56	6140	-26.63	20240124	4105	9.74	20240117	8800	-48.81	20230530	3240	39.04	20230228	7.24	N	263810	500	71 억		362076	N	N	0	N	00	N
18	20240227	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	5	2	0.11	1079435695	242648	126.65	4465	4600	4380	5800	3130	4465	4448.55	2.49	0	7529	4721	4592	4501	4372	4281	4547	4327	71	1335	500	2760	5	1	14244718	637	56.58	1.55	12	1.70	79.00	2891.00	8800	20230530	-49.20	3160	20230222	41.46	6140	-27.20	20240124	4105	8.89	20240117	8800	-49.20	20230530	3185	40.35	20230227	7.36	N	263810	500	71 억		354525	N	N	0	N	00	N
19	20240227	151019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4465	0	3	0.00	1039889050	233784	122.02	4465	4600	4380	5800	3130	4465	4448.08	2.49	0	5340	4721	4592	4501	4372	4281	4547	4327	71	1335	500	2760	5	1	14244718	636	56.52	1.54	12	1.64	79.00	2891.00	8800	20230530	-49.26	3160	20230222	41.30	6140	-27.28	20240124	4105	8.77	20240117	8800	-49.26	20230530	3185	40.19	20230227	7.36	N	263810	500	71 억		354525	N	N	0	N	00	N
20	20240227	141016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	-40	5	-0.90	906681880	203711	106.33	4465	4600	4380	5800	3130	4465	4450.82	2.49	0	-3277	4721	4592	4501	4372	4281	4547	4327	71	1335	500	2760	5	1	14244718	630	56.01	1.53	12	1.43	79.00	2891.00	8800	20230530	-49.72	3160	20230222	40.03	6140	-27.93	20240124	4105	7.80	20240117	8800	-49.72	20230530	3185	38.93	20230227	7.36	N	263810	500	71 억		354525	N	N	0	N	00	N
21	20240227	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4410	-55	5	-1.23	859345465	192974	100.72	4465	4600	4380	5800	3130	4465	4453.17	2.49	0	-1457	4721	4592	4501	4372	4281	4547	4327	71	1335	500	2760	5	1	14244718	628	55.82	1.53	12	1.35	79.00	2891.00	8800	20230530	-49.89	3160	20230222	39.56	6140	-28.18	20240124	4105	7.43	20240117	8800	-49.89	20230530	3185	38.46	20230227	7.36	N	263810	500	71 억		354525	N	N	0	N	00	N
22	20240227	121020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4420	-45	5	-1.01	804084700	180441	94.18	4465	4600	4380	5800	3130	4465	4456.22	2.49	0	1371	4721	4592	4501	4372	4281	4547	4327	71	1335	500	2760	5	1	14244718	630	55.95	1.53	12	1.27	79.00	2891.00	8800	20230530	-49.77	3160	20230222	39.87	6140	-28.01	20240124	4105	7.67	20240117	8800	-49.77	20230530	3185	38.78	20230227	7.36	N	263810	500	71 억		354525	N	N	0	N	00	N
23	20240227	111020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	-15	5	-0.34	676271350	151477	79.06	4465	4600	4380	5800	3130	4465	4464.52	2.49	0	-6344	4721	4592	4501	4372	4281	4547	4327	71	1335	500	2760	5	1	14244718	634	56.33	1.54	12	1.06	79.00	2891.00	8800	20230530	-49.43	3160	20230222	40.82	6140	-27.52	20240124	4105	8.40	20240117	8800	-49.43	20230530	3185	39.72	20230227	7.36	N	263810	500	71 억		354525	N	N	0	N	00	N
24	20240227	101014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4430	-35	5	-0.78	278184265	62715	32.73	4465	4540	4380	5800	3130	4465	4435.69	2.49	0	-1343	4721	4592	4501	4372	4281	4547	4327	71	1335	500	2760	5	1	14244718	631	56.08	1.53	12	0.44	79.00	2891.00	8800	20230530	-49.66	3160	20230222	40.19	6140	-27.85	20240124	4105	7.92	20240117	8800	-49.66	20230530	3185	39.09	20230227	7.36	N	263810	500	71 억		354525	N	N	0	N	00	N
25	20240227	091019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	15	2	0.34	81755310	18199	9.50	4465	4540	4465	5800	3130	4465	4492.30	2.49	0	-2822	4721	4592	4501	4372	4281	4547	4327	71	1335	500	2760	5	1	14244718	638	56.71	1.55	12	0.13	79.00	2891.00	8800	20230530	-49.09	3160	20230222	41.77	6140	-27.04	20240124	4105	9.14	20240117	8800	-49.09	20230530	3185	40.66	20230227	7.36	N	263810	500	71 억		354525	N	N	0	N	00	N
26	20240226	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4465	-95	5	-2.08	854110745	190543	117.01	4560	4630	4410	5920	3195	4560	4482.54	2.09	0	56702	4736	4647	4571	4482	4406	4610	4445	71	1360	500	2820	5	1	14244718	636	56.52	1.54	12	1.34	79.00	2891.00	8800	20230530	-49.26	3160	20230222	41.30	6140	-27.28	20240124	4105	8.77	20240117	8800	-49.26	20230530	3185	40.19	20230227	7.40	N	263810	500	71 억		297840	N	N	0	N	00	N
27	20240226	151008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-90	5	-1.97	799040265	178202	109.43	4560	4630	4410	5920	3195	4560	4483.90	2.09	0	50892	4736	4647	4571	4482	4406	4610	4445	71	1360	500	2820	5	1	14244718	637	56.58	1.55	12	1.25	79.00	2891.00	8800	20230530	-49.20	3160	20230222	41.46	6140	-27.20	20240124	4105	8.89	20240117	8800	-49.20	20230530	3185	40.35	20230227	7.40	N	263810	500	71 억		297840	N	N	0	N	00	N
28	20240226	141013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4475	-85	5	-1.86	686284570	152953	93.92	4560	4630	4410	5920	3195	4560	4486.90	2.09	0	36379	4736	4647	4571	4482	4406	4610	4445	71	1360	500	2820	5	1	14244718	637	56.65	1.55	12	1.07	79.00	2891.00	8800	20230530	-49.15	3160	20230222	41.61	6140	-27.12	20240124	4105	9.01	20240117	8800	-49.15	20230530	3185	40.50	20230227	7.40	N	263810	500	71 억		297840	N	N	0	N	00	N
29	20240226	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-70	5	-1.54	567536460	126329	77.57	4560	4630	4410	5920	3195	4560	4492.53	2.09	0	33074	4736	4647	4571	4482	4406	4610	4445	71	1360	500	2820	5	1	14244718	640	56.84	1.55	12	0.89	79.00	2891.00	8800	20230530	-48.98	3160	20230222	42.09	6140	-26.87	20240124	4105	9.38	20240117	8800	-48.98	20230530	3185	40.97	20230227	7.40	N	263810	500	71 억		297840	N	N	0	N	00	N
30	20240226	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4495	-65	5	-1.43	506877190	112804	69.27	4560	4630	4410	5920	3195	4560	4493.43	2.09	0	27123	4736	4647	4571	4482	4406	4610	4445	71	1360	500	2820	5	1	14244718	640	56.90	1.55	12	0.79	79.00	2891.00	8800	20230530	-48.92	3160	20230222	42.25	6140	-26.79	20240124	4105	9.50	20240117	8800	-48.92	20230530	3185	41.13	20230227	7.40	N	263810	500	71 억		297840	N	N	0	N	00	N
31	20240226	111004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-80	5	-1.75	447895855	99635	61.18	4560	4630	4410	5920	3195	4560	4495.37	2.09	0	24683	4736	4647	4571	4482	4406	4610	4445	71	1360	500	2820	5	1	14244718	638	56.71	1.55	12	0.70	79.00	2891.00	8800	20230530	-49.09	3160	20230222	41.77	6140	-27.04	20240124	4105	9.14	20240117	8800	-49.09	20230530	3185	40.66	20230227	7.40	N	263810	500	71 억		297840	N	N	0	N	00	N
32	20240226	101001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4530	-30	5	-0.66	206136245	45495	27.94	4560	4630	4475	5920	3195	4560	4530.96	2.09	0	7347	4736	4647	4571	4482	4406	4610	4445	71	1360	500	2820	5	1	14244718	645	57.34	1.57	12	0.32	79.00	2891.00	8800	20230530	-48.52	3160	20230222	43.35	6140	-26.22	20240124	4105	10.35	20240117	8800	-48.52	20230530	3185	42.23	20230227	7.40	N	263810	500	71 억		297840	N	N	0	N	00	N
33	20240226	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	35	2	0.77	22510190	4917	3.02	4560	4630	4540	5920	3195	4560	4578.03	2.09	0	624	4736	4647	4571	4482	4406	4610	4445	71	1360	500	2820	5	1	14244718	655	58.16	1.59	12	0.03	79.00	2891.00	8800	20230530	-47.78	3160	20230222	45.41	6140	-25.16	20240124	4105	11.94	20240117	8800	-47.78	20230530	3185	44.27	20230227	7.40	N	263810	500	71 억		297840	N	N	0	N	00	N
34	20240223	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-50	5	-1.08	737053635	161679	69.53	4610	4660	4495	5990	3230	4610	4558.75	1.92	0	23781	4893	4751	4678	4536	4463	4715	4500	71	1380	500	2850	5	1	14244718	650	57.72	1.58	12	1.14	79.00	2891.00	8800	20230530	-48.18	3160	20230222	44.30	6140	-25.73	20240124	4105	11.08	20240117	8800	-48.18	20230530	3185	43.17	20230227	7.10	N	263810	500	71 억		274103	N	N	0	N	00	N
35	20240223	150954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-65	5	-1.41	715840655	157023	67.52	4610	4660	4495	5990	3230	4610	4558.83	1.92	0	22895	4893	4751	4678	4536	4463	4715	4500	71	1380	500	2850	5	1	14244718	647	57.53	1.57	12	1.10	79.00	2891.00	8800	20230530	-48.35	3160	20230222	43.83	6140	-25.98	20240124	4105	10.72	20240117	8800	-48.35	20230530	3185	42.70	20230227	7.10	N	263810	500	71 억		274103	N	N	0	N	00	N
36	20240223	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4520	-90	5	-1.95	682540775	149711	64.38	4610	4660	4495	5990	3230	4610	4559.06	1.92	0	21982	4893	4751	4678	4536	4463	4715	4500	71	1380	500	2850	5	1	14244718	644	57.22	1.56	12	1.05	79.00	2891.00	8800	20230530	-48.64	3160	20230222	43.04	6140	-26.38	20240124	4105	10.11	20240117	8800	-48.64	20230530	3185	41.92	20230227	7.10	N	263810	500	71 억		274103	N	N	0	N	00	N
37	20240223	130953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	-60	5	-1.30	611775795	134134	57.68	4610	4660	4495	5990	3230	4610	4560.93	1.92	0	17843	4893	4751	4678	4536	4463	4715	4500	71	1380	500	2850	5	1	14244718	648	57.59	1.57	12	0.94	79.00	2891.00	8800	20230530	-48.30	3160	20230222	43.99	6140	-25.90	20240124	4105	10.84	20240117	8800	-48.30	20230530	3185	42.86	20230227	7.10	N	263810	500	71 억		274103	N	N	0	N	00	N
38	20240223	120957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	-50	5	-1.08	355183870	77397	33.28	4610	4660	4550	5990	3230	4610	4589.12	1.92	0	-5554	4893	4751	4678	4536	4463	4715	4500	71	1380	500	2850	5	1	14244718	650	57.72	1.58	12	0.54	79.00	2891.00	8800	20230530	-48.18	3160	20230222	44.30	6140	-25.73	20240124	4105	11.08	20240117	8800	-48.18	20230530	3185	43.17	20230227	7.10	N	263810	500	71 억		274103	N	N	0	N	00	N
39	20240223	110945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-45	5	-0.98	285833805	62209	26.75	4610	4660	4550	5990	3230	4610	4594.73	1.92	0	-11239	4893	4751	4678	4536	4463	4715	4500	71	1380	500	2850	5	1	14244718	650	57.78	1.58	12	0.44	79.00	2891.00	8800	20230530	-48.12	3160	20230222	44.46	6140	-25.65	20240124	4105	11.21	20240117	8800	-48.12	20230530	3185	43.33	20230227	7.10	N	263810	500	71 억		274103	N	N	0	N	00	N
40	20240223	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4595	-15	5	-0.33	233656725	50815	21.85	4610	4660	4550	5990	3230	4610	4598.18	1.92	0	-12276	4893	4751	4678	4536	4463	4715	4500	71	1380	500	2850	5	1	14244718	655	58.16	1.59	12	0.36	79.00	2891.00	8800	20230530	-47.78	3160	20230222	45.41	6140	-25.16	20240124	4105	11.94	20240117	8800	-47.78	20230530	3185	44.27	20230227	7.10	N	263810	500	71 억		274103	N	N	0	N	00	N
41	20240223	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	10	2	0.22	87004270	18855	8.11	4610	4660	4600	5990	3230	4610	4614.39	1.92	0	-1529	4893	4751	4678	4536	4463	4715	4500	71	1380	500	2850	5	1	14244718	658	58.48	1.60	12	0.13	79.00	2891.00	8800	20230530	-47.50	3160	20230222	46.20	6140	-24.76	20240124	4105	12.55	20240117	8800	-47.50	20230530	3185	45.05	20230227	7.10	N	263810	500	71 억		274103	N	N	0	N	00	N
42	20240222	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-120	5	-2.54	1072458885	230536	49.78	4820	4820	4605	6140	3315	4730	4652.14	1.61	0	44824	5203	4966	4833	4596	4463	4900	4530	71	1410	500	2930	5	1	14244718	657	58.35	1.59	12	1.62	79.00	2891.00	8800	20230530	-47.61	3160	20230222	45.89	6140	-24.92	20240124	4105	12.30	20240117	8800	-47.61	20230530	3160	45.89	20230222	7.04	N	263810	500	71 억		229048	N	N	0	N	00	N
43	20240222	150950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-120	5	-2.54	1007603995	216475	46.75	4820	4820	4605	6140	3315	4730	4654.60	1.61	0	45078	5203	4966	4833	4596	4463	4900	4530	71	1410	500	2930	5	1	14244718	657	58.35	1.59	12	1.52	79.00	2891.00	8800	20230530	-47.61	3160	20230222	45.89	6140	-24.92	20240124	4105	12.30	20240117	8800	-47.61	20230530	3160	45.89	20230222	7.04	N	263810	500	71 억		229048	N	N	0	N	00	N
44	20240222	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4660	-70	5	-1.48	745011700	159635	34.47	4820	4820	4610	6140	3315	4730	4666.97	1.61	0	21565	5203	4966	4833	4596	4463	4900	4530	71	1410	500	2930	5	1	14244718	664	58.99	1.61	12	1.12	79.00	2891.00	8800	20230530	-47.05	3160	20230222	47.47	6140	-24.10	20240124	4105	13.52	20240117	8800	-47.05	20230530	3160	47.47	20230222	7.04	N	263810	500	71 억		229048	N	N	0	N	00	N
45	20240222	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4670	-60	5	-1.27	650436180	139336	30.09	4820	4820	4610	6140	3315	4730	4668.11	1.61	0	17176	5203	4966	4833	4596	4463	4900	4530	71	1410	500	2930	5	1	14244718	665	59.11	1.62	12	0.98	79.00	2891.00	8800	20230530	-46.93	3160	20230222	47.78	6140	-23.94	20240124	4105	13.76	20240117	8800	-46.93	20230530	3160	47.78	20230222	7.04	N	263810	500	71 억		229048	N	N	0	N	00	N
46	20240222	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-30	5	-0.63	588451830	126108	27.23	4820	4820	4610	6140	3315	4730	4666.25	1.61	0	14702	5203	4966	4833	4596	4463	4900	4530	71	1410	500	2930	5	1	14244718	670	59.49	1.63	12	0.89	79.00	2891.00	8800	20230530	-46.59	3160	20230222	48.73	6140	-23.45	20240124	4105	14.49	20240117	8800	-46.59	20230530	3160	48.73	20230222	7.04	N	263810	500	71 억		229048	N	N	0	N	00	N
47	20240222	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-30	5	-0.63	481060935	103123	22.27	4820	4820	4610	6140	3315	4730	4664.92	1.61	0	6363	5203	4966	4833	4596	4463	4900	4530	71	1410	500	2930	5	1	14244718	670	59.49	1.63	12	0.72	79.00	2891.00	8800	20230530	-46.59	3160	20230222	48.73	6140	-23.45	20240124	4105	14.49	20240117	8800	-46.59	20230530	3160	48.73	20230222	7.04	N	263810	500	71 억		229048	N	N	0	N	00	N
48	20240222	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	-120	5	-2.54	372701575	79868	17.25	4820	4820	4610	6140	3315	4730	4666.47	1.61	0	-4861	5203	4966	4833	4596	4463	4900	4530	71	1410	500	2930	5	1	14244718	657	58.35	1.59	12	0.56	79.00	2891.00	8800	20230530	-47.61	3160	20230222	45.89	6140	-24.92	20240124	4105	12.30	20240117	8800	-47.61	20230530	3160	45.89	20230222	7.04	N	263810	500	71 억		229048	N	N	0	N	00	N
49	20240222	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-30	5	-0.63	76817650	16275	3.51	4820	4820	4680	6140	3315	4730	4719.98	1.61	0	-1783	5203	4966	4833	4596	4463	4900	4530	71	1410	500	2930	5	1	14244718	670	59.49	1.63	12	0.11	79.00	2891.00	8800	20230530	-46.59	3160	20230222	48.73	6140	-23.45	20240124	4105	14.49	20240117	8800	-46.59	20230530	3160	48.73	20230222	7.04	N	263810	500	71 억		229048	N	N	0	N	00	N
50	20240221	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4730	-230	5	-4.64	2256092795	459969	69.06	4960	5070	4700	6440	3475	4960	4904.96	1.83	0	-30332	5280	5120	4980	4820	4680	5200	4900	71	1480	500	3070	5	1	14244718	674	59.87	1.64	12	3.23	79.00	2891.00	8800	20230530	-46.25	3160	20230222	49.68	6140	-22.96	20240124	4105	15.23	20240117	8800	-46.25	20230530	3160	49.68	20230222	7.09	N	263810	500	71 억		260634	N	N	0	N	00	N
51	20240221	150930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4745	-215	5	-4.33	2173934825	442621	66.46	4960	5070	4700	6440	3475	4960	4911.50	1.83	0	-30379	5280	5120	4980	4820	4680	5200	4900	71	1480	500	3070	5	1	14244718	676	60.06	1.64	12	3.11	79.00	2891.00	8800	20230530	-46.08	3160	20230222	50.16	6140	-22.72	20240124	4105	15.59	20240117	8800	-46.08	20230530	3160	50.16	20230222	7.09	N	263810	500	71 억		260634	N	N	0	N	00	N
52	20240221	140931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	-105	5	-2.12	1714779780	346281	51.99	4960	5070	4825	6440	3475	4960	4951.99	1.83	0	-41698	5280	5120	4980	4820	4680	5200	4900	71	1480	500	3070	5	1	14244718	692	61.46	1.68	12	2.43	79.00	2891.00	8800	20230530	-44.83	3160	20230222	53.64	6140	-20.93	20240124	4105	18.27	20240117	8800	-44.83	20230530	3160	53.64	20230222	7.09	N	263810	500	71 억		260634	N	N	0	N	00	N
53	20240221	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	-100	5	-2.02	1561555485	314661	47.25	4960	5070	4840	6440	3475	4960	4962.66	1.83	0	-31245	5280	5120	4980	4820	4680	5200	4900	71	1480	500	3070	5	1	14244718	692	61.52	1.68	12	2.21	79.00	2891.00	8800	20230530	-44.77	3160	20230222	53.80	6140	-20.85	20240124	4105	18.39	20240117	8800	-44.77	20230530	3160	53.80	20230222	7.09	N	263810	500	71 억		260634	N	N	0	N	00	N
54	20240221	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-15	5	-0.30	1242489655	249449	37.45	4960	5070	4920	6440	3475	4960	4980.94	1.83	0	-793	5280	5120	4980	4820	4680	5200	4900	71	1480	500	3070	5	1	14244718	704	62.59	1.71	12	1.75	79.00	2891.00	8800	20230530	-43.81	3160	20230222	56.49	6140	-19.46	20240124	4105	20.46	20240117	8800	-43.81	20230530	3160	56.49	20230222	7.09	N	263810	500	71 억		260634	N	N	0	N	00	N
55	20240221	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	60	2	1.21	1033704190	207465	31.15	4960	5070	4920	6440	3475	4960	4982.55	1.83	0	11212	5280	5120	4980	4820	4680	5200	4900	71	1480	500	3070	10	1	14244718	715	63.54	1.74	12	1.46	79.00	2891.00	8800	20230530	-42.95	3160	20230222	58.86	6140	-18.24	20240124	4105	22.29	20240117	8800	-42.95	20230530	3160	58.86	20230222	7.09	N	263810	500	71 억		260634	N	N	0	N	00	N
56	20240221	100931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	-5	5	-0.10	650425815	131057	19.68	4960	5020	4920	6440	3475	4960	4962.92	1.83	0	14673	5280	5120	4980	4820	4680	5200	4900	71	1480	500	3070	5	1	14244718	706	62.72	1.71	12	0.92	79.00	2891.00	8800	20230530	-43.69	3160	20230222	56.80	6140	-19.30	20240124	4105	20.71	20240117	8800	-43.69	20230530	3160	56.80	20230222	7.09	N	263810	500	71 억		260634	N	N	0	N	00	N
57	20240221	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	50	2	1.01	202208310	40716	6.11	4960	5010	4925	6440	3475	4960	4966.31	1.83	0	-6401	5280	5120	4980	4820	4680	5200	4900	71	1480	500	3070	10	1	14244718	714	63.42	1.73	12	0.29	79.00	2891.00	8800	20230530	-43.07	3160	20230222	58.54	6140	-18.40	20240124	4105	22.05	20240117	8800	-43.07	20230530	3160	58.54	20230222	7.09	N	263810	500	71 억		260634	N	N	0	N	00	N
58	20240220	160926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	130	2	2.69	3271603885	658468	229.90	4880	5140	4840	6270	3385	4830	4968.51	2.26	0	-61345	5183	5006	4903	4726	4623	4955	4675	71	1440	500	2990	5	1	14244718	707	62.78	1.72	12	4.62	79.00	2891.00	8800	20230530	-43.64	3160	20230222	56.96	6140	-19.22	20240124	4105	20.83	20240117	8800	-43.64	20230530	3160	56.96	20230222	7.09	N	263810	500	71 억		322025	N	N	0	N	00	N
59	20240220	150925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4935	105	2	2.17	3117931475	627401	219.05	4880	5140	4840	6270	3385	4830	4969.60	2.26	0	-62651	5183	5006	4903	4726	4623	4955	4675	71	1440	500	2990	5	1	14244718	703	62.47	1.71	12	4.40	79.00	2891.00	8800	20230530	-43.92	3160	20230222	56.17	6140	-19.63	20240124	4105	20.22	20240117	8800	-43.92	20230530	3160	56.17	20230222	7.09	N	263810	500	71 억		322025	N	N	0	N	00	N
60	20240220	140923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	65	2	1.35	3026685090	608833	212.57	4880	5140	4840	6270	3385	4830	4971.29	2.26	0	-59615	5183	5006	4903	4726	4623	4955	4675	71	1440	500	2990	5	1	14244718	697	61.96	1.69	12	4.27	79.00	2891.00	8800	20230530	-44.38	3160	20230222	54.91	6140	-20.28	20240124	4105	19.24	20240117	8800	-44.38	20230530	3160	54.91	20230222	7.09	N	263810	500	71 억		322025	N	N	0	N	00	N
61	20240220	130926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4910	80	2	1.66	2935276240	590264	206.09	4880	5140	4840	6270	3385	4830	4972.82	2.26	0	-62824	5183	5006	4903	4726	4623	4955	4675	71	1440	500	2990	5	1	14244718	699	62.15	1.70	12	4.14	79.00	2891.00	8800	20230530	-44.20	3160	20230222	55.38	6140	-20.03	20240124	4105	19.61	20240117	8800	-44.20	20230530	3160	55.38	20230222	7.09	N	263810	500	71 억		322025	N	N	0	N	00	N
62	20240220	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	70	2	1.45	2855119835	573925	200.38	4880	5140	4840	6270	3385	4830	4974.73	2.26	0	-59780	5183	5006	4903	4726	4623	4955	4675	71	1440	500	2990	5	1	14244718	698	62.03	1.69	12	4.03	79.00	2891.00	8800	20230530	-44.32	3160	20230222	55.06	6140	-20.20	20240124	4105	19.37	20240117	8800	-44.32	20230530	3160	55.06	20230222	7.09	N	263810	500	71 억		322025	N	N	0	N	00	N
63	20240220	110921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	65	2	1.35	2744070945	551279	192.48	4880	5140	4840	6270	3385	4830	4977.64	2.26	0	-62649	5183	5006	4903	4726	4623	4955	4675	71	1440	500	2990	5	1	14244718	697	61.96	1.69	12	3.87	79.00	2891.00	8800	20230530	-44.38	3160	20230222	54.91	6140	-20.28	20240124	4105	19.24	20240117	8800	-44.38	20230530	3160	54.91	20230222	7.09	N	263810	500	71 억		322025	N	N	0	N	00	N
64	20240220	100913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	150	2	3.11	2548780825	511681	178.65	4880	5140	4840	6270	3385	4830	4981.19	2.26	0	-64233	5183	5006	4903	4726	4623	4955	4675	71	1440	500	2990	5	1	14244718	709	63.04	1.72	12	3.59	79.00	2891.00	8800	20230530	-43.41	3160	20230222	57.59	6140	-18.89	20240124	4105	21.32	20240117	8800	-43.41	20230530	3160	57.59	20230222	7.09	N	263810	500	71 억		322025	N	N	0	N	00	N
65	20240220	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	90	2	1.86	1362334995	271756	94.88	4880	5140	4840	6270	3385	4830	5013.08	2.26	0	-13567	5183	5006	4903	4726	4623	4955	4675	71	1440	500	2990	5	1	14244718	701	62.28	1.70	12	1.91	79.00	2891.00	8800	20230530	-44.09	3160	20230222	55.70	6140	-19.87	20240124	4105	19.85	20240117	8800	-44.09	20230530	3160	55.70	20230222	7.09	N	263810	500	71 억		322025	N	N	0	N	00	N
66	20240219	160925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-160	5	-3.21	1393622625	284942	122.46	5030	5080	4800	6480	3495	4990	4891.02	2.01	0	35482	5153	5071	4968	4886	4783	5020	4835	71	1490	500	3090	5	1	14244718	688	61.14	1.67	12	2.00	79.00	2891.00	8800	20230530	-45.11	3160	20230222	52.85	6140	-21.34	20240124	4105	17.66	20240117	8800	-45.11	20230530	3160	52.85	20230222	7.11	N	263810	500	71 억		286025	N	N	0	N	00	N
67	20240219	150930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-160	5	-3.21	1338157175	273462	117.53	5030	5080	4800	6480	3495	4990	4893.39	2.01	0	33485	5153	5071	4968	4886	4783	5020	4835	71	1490	500	3090	5	1	14244718	688	61.14	1.67	12	1.92	79.00	2891.00	8800	20230530	-45.11	3160	20230222	52.85	6140	-21.34	20240124	4105	17.66	20240117	8800	-45.11	20230530	3160	52.85	20230222	7.11	N	263810	500	71 억		286025	N	N	0	N	00	N
68	20240219	140929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-175	5	-3.51	1257145405	256662	110.31	5030	5080	4800	6480	3495	4990	4898.06	2.01	0	31734	5153	5071	4968	4886	4783	5020	4835	71	1490	500	3090	5	1	14244718	686	60.95	1.67	12	1.80	79.00	2891.00	8800	20230530	-45.28	3160	20230222	52.37	6140	-21.58	20240124	4105	17.30	20240117	8800	-45.28	20230530	3160	52.37	20230222	7.11	N	263810	500	71 억		286025	N	N	0	N	00	N
69	20240219	130927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-160	5	-3.21	1063848625	216533	93.06	5030	5080	4815	6480	3495	4990	4913.10	2.01	0	24629	5153	5071	4968	4886	4783	5020	4835	71	1490	500	3090	5	1	14244718	688	61.14	1.67	12	1.52	79.00	2891.00	8800	20230530	-45.11	3160	20230222	52.85	6140	-21.34	20240124	4105	17.66	20240117	8800	-45.11	20230530	3160	52.85	20230222	7.11	N	263810	500	71 억		286025	N	N	0	N	00	N
70	20240219	120926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	-135	5	-2.71	955915260	194232	83.48	5030	5080	4815	6480	3495	4990	4921.51	2.01	0	23926	5153	5071	4968	4886	4783	5020	4835	71	1490	500	3090	5	1	14244718	692	61.46	1.68	12	1.36	79.00	2891.00	8800	20230530	-44.83	3160	20230222	53.64	6140	-20.93	20240124	4105	18.27	20240117	8800	-44.83	20230530	3160	53.64	20230222	7.11	N	263810	500	71 억		286025	N	N	0	N	00	N
71	20240219	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	-120	5	-2.40	776591305	157227	67.57	5030	5080	4850	6480	3495	4990	4939.30	2.01	0	13634	5153	5071	4968	4886	4783	5020	4835	71	1490	500	3090	5	1	14244718	694	61.65	1.68	12	1.10	79.00	2891.00	8800	20230530	-44.66	3160	20230222	54.11	6140	-20.68	20240124	4105	18.64	20240117	8800	-44.66	20230530	3160	54.11	20230222	7.11	N	263810	500	71 억		286025	N	N	0	N	00	N
72	20240219	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4935	-55	5	-1.10	398305470	79882	34.33	5030	5080	4910	6480	3495	4990	4986.17	2.01	0	433	5153	5071	4968	4886	4783	5020	4835	71	1490	500	3090	5	1	14244718	703	62.47	1.71	12	0.56	79.00	2891.00	8800	20230530	-43.92	3160	20230222	56.17	6140	-19.63	20240124	4105	20.22	20240117	8800	-43.92	20230530	3160	56.17	20230222	7.11	N	263810	500	71 억		286025	N	N	0	N	00	N
73	20240219	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-10	5	-0.20	189294285	37669	16.19	5030	5080	4945	6480	3495	4990	5025.20	2.01	0	-628	5153	5071	4968	4886	4783	5020	4835	71	1490	500	3090	5	1	14244718	709	63.04	1.72	12	0.26	79.00	2891.00	8800	20230530	-43.41	3160	20230222	57.59	6140	-18.89	20240124	4105	21.32	20240117	8800	-43.41	20230530	3160	57.59	20230222	7.11	N	263810	500	71 억		286025	N	N	0	N	00	N
74	20240216	160914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-40	5	-0.80	1143263635	230712	59.56	5020	5050	4865	6530	3530	5030	4955.35	2.10	0	-13288	5163	5096	4963	4896	4763	5130	4930	71	1500	500	3110	5	1	14244718	711	63.16	1.73	12	1.62	79.00	2891.00	8800	20230530	-43.30	3160	20230222	57.91	6140	-18.73	20240124	4105	21.56	20240117	8800	-43.30	20230530	3160	57.91	20230222	7.23	N	263810	500	71 억		298959	N	N	0	N	00	N
75	20240216	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-30	5	-0.60	1092961395	220628	56.95	5020	5050	4865	6530	3530	5030	4953.87	2.10	0	-11501	5163	5096	4963	4896	4763	5130	4930	71	1500	500	3110	10	1	14244718	712	63.29	1.73	12	1.55	79.00	2891.00	8800	20230530	-43.18	3160	20230222	58.23	6140	-18.57	20240124	4105	21.80	20240117	8800	-43.18	20230530	3160	58.23	20230222	7.23	N	263810	500	71 억		298959	N	N	0	N	00	N
76	20240216	140924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-45	5	-0.89	971229945	196220	50.65	5020	5050	4865	6530	3530	5030	4949.70	2.10	0	-14729	5163	5096	4963	4896	4763	5130	4930	71	1500	500	3110	5	1	14244718	710	63.10	1.72	12	1.38	79.00	2891.00	8800	20230530	-43.35	3160	20230222	57.75	6140	-18.81	20240124	4105	21.44	20240117	8800	-43.35	20230530	3160	57.75	20230222	7.23	N	263810	500	71 억		298959	N	N	0	N	00	N
77	20240216	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-70	5	-1.39	895376945	180997	46.72	5020	5050	4865	6530	3530	5030	4946.92	2.10	0	-17325	5163	5096	4963	4896	4763	5130	4930	71	1500	500	3110	5	1	14244718	707	62.78	1.72	12	1.27	79.00	2891.00	8800	20230530	-43.64	3160	20230222	56.96	6140	-19.22	20240124	4105	20.83	20240117	8800	-43.64	20230530	3160	56.96	20230222	7.23	N	263810	500	71 억		298959	N	N	0	N	00	N
78	20240216	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	-55	5	-1.09	717934355	145077	37.45	5020	5050	4865	6530	3530	5030	4948.64	2.10	0	-29635	5163	5096	4963	4896	4763	5130	4930	71	1500	500	3110	5	1	14244718	709	62.97	1.72	12	1.02	79.00	2891.00	8800	20230530	-43.47	3160	20230222	57.44	6140	-18.97	20240124	4105	21.19	20240117	8800	-43.47	20230530	3160	57.44	20230222	7.23	N	263810	500	71 억		298959	N	N	0	N	00	N
79	20240216	110928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	-55	5	-1.09	653969105	132212	34.13	5020	5050	4865	6530	3530	5030	4946.37	2.10	0	-30857	5163	5096	4963	4896	4763	5130	4930	71	1500	500	3110	5	1	14244718	709	62.97	1.72	12	0.93	79.00	2891.00	8800	20230530	-43.47	3160	20230222	57.44	6140	-18.97	20240124	4105	21.19	20240117	8800	-43.47	20230530	3160	57.44	20230222	7.23	N	263810	500	71 억		298959	N	N	0	N	00	N
80	20240216	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-40	5	-0.80	559300685	113216	29.23	5020	5050	4865	6530	3530	5030	4940.12	2.10	0	-27876	5163	5096	4963	4896	4763	5130	4930	71	1500	500	3110	5	1	14244718	711	63.16	1.73	12	0.79	79.00	2891.00	8800	20230530	-43.30	3160	20230222	57.91	6140	-18.73	20240124	4105	21.56	20240117	8800	-43.30	20230530	3160	57.91	20230222	7.23	N	263810	500	71 억		298959	N	N	0	N	00	N
81	20240216	090914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-50	5	-0.99	102953390	20693	5.34	5020	5050	4920	6530	3530	5030	4975.28	2.10	0	-2950	5163	5096	4963	4896	4763	5130	4930	71	1500	500	3110	5	1	14244718	709	63.04	1.72	12	0.15	79.00	2891.00	8800	20230530	-43.41	3160	20230222	57.59	6140	-18.89	20240124	4105	21.32	20240117	8800	-43.41	20230530	3160	57.59	20230222	7.23	N	263810	500	71 억		298959	N	N	0	N	00	N
82	20240215	160913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	150	2	3.07	1892393060	381263	117.19	4910	5030	4830	6340	3420	4880	4963.36	2.16	0	-8003	5093	4986	4833	4726	4573	5040	4780	71	1460	500	3020	10	1	14244718	717	63.67	1.74	12	2.68	79.00	2891.00	8800	20230530	-42.84	3160	20230222	59.18	6140	-18.08	20240124	4105	22.53	20240117	8800	-42.84	20230530	3160	59.18	20230222	7.26	N	263810	500	71 억		307182	N	N	0	N	00	N
83	20240215	150918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	120	2	2.46	1793118160	361505	111.11	4910	5030	4830	6340	3420	4880	4960.15	2.16	0	-5440	5093	4986	4833	4726	4573	5040	4780	71	1460	500	3020	10	1	14244718	712	63.29	1.73	12	2.54	79.00	2891.00	8800	20230530	-43.18	3160	20230222	58.23	6140	-18.57	20240124	4105	21.80	20240117	8800	-43.18	20230530	3160	58.23	20230222	7.26	N	263810	500	71 억		307182	N	N	0	N	00	N
84	20240215	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	110	2	2.25	1409415530	284938	87.58	4910	5020	4830	6340	3420	4880	4946.39	2.16	0	-5895	5093	4986	4833	4726	4573	5040	4780	71	1460	500	3020	5	1	14244718	711	63.16	1.73	12	2.00	79.00	2891.00	8800	20230530	-43.30	3160	20230222	57.91	6140	-18.73	20240124	4105	21.56	20240117	8800	-43.30	20230530	3160	57.91	20230222	7.26	N	263810	500	71 억		307182	N	N	0	N	00	N
85	20240215	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	90	2	1.84	1265590815	256044	78.70	4910	5020	4830	6340	3420	4880	4942.86	2.16	0	-15026	5093	4986	4833	4726	4573	5040	4780	71	1460	500	3020	5	1	14244718	708	62.91	1.72	12	1.80	79.00	2891.00	8800	20230530	-43.52	3160	20230222	57.28	6140	-19.06	20240124	4105	21.07	20240117	8800	-43.52	20230530	3160	57.28	20230222	7.26	N	263810	500	71 억		307182	N	N	0	N	00	N
86	20240215	120913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	95	2	1.95	1163571845	235526	72.39	4910	5020	4830	6340	3420	4880	4940.31	2.16	0	-13264	5093	4986	4833	4726	4573	5040	4780	71	1460	500	3020	5	1	14244718	709	62.97	1.72	12	1.65	79.00	2891.00	8800	20230530	-43.47	3160	20230222	57.44	6140	-18.97	20240124	4105	21.19	20240117	8800	-43.47	20230530	3160	57.44	20230222	7.26	N	263810	500	71 억		307182	N	N	0	N	00	N
87	20240215	110906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	105	2	2.15	1006369470	203925	62.68	4910	5020	4830	6340	3420	4880	4935.00	2.16	0	-10830	5093	4986	4833	4726	4573	5040	4780	71	1460	500	3020	5	1	14244718	710	63.10	1.72	12	1.43	79.00	2891.00	8800	20230530	-43.35	3160	20230222	57.75	6140	-18.81	20240124	4105	21.44	20240117	8800	-43.35	20230530	3160	57.75	20230222	7.26	N	263810	500	71 억		307182	N	N	0	N	00	N
88	20240215	100906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	5	2	0.10	368000725	75462	23.19	4910	4935	4830	6340	3420	4880	4876.64	2.16	0	2341	5093	4986	4833	4726	4573	5040	4780	71	1460	500	3020	5	1	14244718	696	61.84	1.69	12	0.53	79.00	2891.00	8800	20230530	-44.49	3160	20230222	54.59	6140	-20.44	20240124	4105	19.00	20240117	8800	-44.49	20230530	3160	54.59	20230222	7.26	N	263810	500	71 억		307182	N	N	0	N	00	N
89	20240215	090909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	-30	5	-0.61	121472470	24862	7.64	4910	4935	4845	6340	3420	4880	4885.87	2.16	0	-5344	5093	4986	4833	4726	4573	5040	4780	71	1460	500	3020	5	1	14244718	691	61.39	1.68	12	0.17	79.00	2891.00	8800	20230530	-44.89	3160	20230222	53.48	6140	-21.01	20240124	4105	18.15	20240117	8800	-44.89	20230530	3160	53.48	20230222	7.26	N	263810	500	71 억		307182	N	N	0	N	00	N
90	20240214	160903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	45	2	0.93	1566403800	323881	113.15	4740	4940	4680	6280	3385	4835	4836.35	2.02	0	19019	4995	4915	4760	4680	4525	4955	4720	71	1445	500	2990	5	1	14244718	695	61.77	1.69	12	2.27	79.00	2891.00	8800	20230530	-44.55	3160	20230222	54.43	6140	-20.52	20240124	4105	18.88	20240117	8800	-44.55	20230530	3160	54.43	20230222	7.16	N	263810	500	71 억		288147	N	N	0	N	00	N
91	20240214	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4875	40	2	0.83	1520937025	314566	109.90	4740	4940	4680	6280	3385	4835	4835.03	2.02	0	20330	4995	4915	4760	4680	4525	4955	4720	71	1445	500	2990	5	1	14244718	694	61.71	1.69	12	2.21	79.00	2891.00	8800	20230530	-44.60	3160	20230222	54.27	6140	-20.60	20240124	4105	18.76	20240117	8800	-44.60	20230530	3160	54.27	20230222	7.16	N	263810	500	71 억		288147	N	N	0	N	00	N
92	20240214	140900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	90	2	1.86	1254556765	260104	90.87	4740	4940	4680	6280	3385	4835	4823.29	2.02	0	11615	4995	4915	4760	4680	4525	4955	4720	71	1445	500	2990	5	1	14244718	702	62.34	1.70	12	1.83	79.00	2891.00	8800	20230530	-44.03	3160	20230222	55.85	6140	-19.79	20240124	4105	19.98	20240117	8800	-44.03	20230530	3160	55.85	20230222	7.16	N	263810	500	71 억		288147	N	N	0	N	00	N
93	20240214	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	60	2	1.24	973325355	202894	70.88	4740	4905	4680	6280	3385	4835	4797.21	2.02	0	13586	4995	4915	4760	4680	4525	4955	4720	71	1445	500	2990	5	1	14244718	697	61.96	1.69	12	1.42	79.00	2891.00	8800	20230530	-44.38	3160	20230222	54.91	6140	-20.28	20240124	4105	19.24	20240117	8800	-44.38	20230530	3160	54.91	20230222	7.16	N	263810	500	71 억		288147	N	N	0	N	00	N
94	20240214	120857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	5	2	0.10	704454850	147722	51.61	4740	4840	4680	6280	3385	4835	4768.79	2.02	0	22686	4995	4915	4760	4680	4525	4955	4720	71	1445	500	2990	5	1	14244718	689	61.27	1.67	12	1.04	79.00	2891.00	8800	20230530	-45.00	3160	20230222	53.16	6140	-21.17	20240124	4105	17.90	20240117	8800	-45.00	20230530	3160	53.16	20230222	7.16	N	263810	500	71 억		288147	N	N	0	N	00	N
95	20240214	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4770	-65	5	-1.34	525847320	110554	38.62	4740	4820	4680	6280	3385	4835	4756.47	2.02	0	19756	4995	4915	4760	4680	4525	4955	4720	71	1445	500	2990	5	1	14244718	679	60.38	1.65	12	0.78	79.00	2891.00	8800	20230530	-45.80	3160	20230222	50.95	6140	-22.31	20240124	4105	16.20	20240117	8800	-45.80	20230530	3160	50.95	20230222	7.16	N	263810	500	71 억		288147	N	N	0	N	00	N
96	20240214	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4765	-70	5	-1.45	60183460	12736	4.45	4740	4770	4680	6280	3385	4835	4725.42	2.02	0	-226	4995	4915	4760	4680	4525	4955	4720	71	1445	500	2990	5	1	14244718	679	60.32	1.65	12	0.09	79.00	2891.00	8800	20230530	-45.85	3160	20230222	50.79	6140	-22.39	20240124	4105	16.08	20240117	8800	-45.85	20230530	3160	50.79	20230222	7.16	N	263810	500	71 억		288147	N	N	0	N	00	N
97	20240213	160851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	150	2	3.20	1348720110	282350	156.71	4675	4840	4605	6090	3280	4685	4776.56	1.58	0	63306	4798	4741	4658	4601	4518	4770	4630	71	1405	500	2900	5	1	14244718	689	61.20	1.67	12	1.98	79.00	2891.00	8800	20230530	-45.06	3160	20230222	53.01	6140	-21.25	20240124	4105	17.78	20240117	8800	-45.06	20230530	3160	53.01	20230222	7.16	N	263810	500	71 억		224478	N	N	0	N	00	N
98	20240213	150849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	150	2	3.20	1245816415	261044	144.88	4675	4840	4605	6090	3280	4685	4772.44	1.58	0	65356	4798	4741	4658	4601	4518	4770	4630	71	1405	500	2900	5	1	14244718	689	61.20	1.67	12	1.83	79.00	2891.00	8800	20230530	-45.06	3160	20230222	53.01	6140	-21.25	20240124	4105	17.78	20240117	8800	-45.06	20230530	3160	53.01	20230222	7.16	N	263810	500	71 억		224478	N	N	0	N	00	N
99	20240213	140858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	115	2	2.45	1054256600	221206	122.77	4675	4830	4605	6090	3280	4685	4765.95	1.58	0	55853	4798	4741	4658	4601	4518	4770	4630	71	1405	500	2900	5	1	14244718	684	60.76	1.66	12	1.55	79.00	2891.00	8800	20230530	-45.45	3160	20230222	51.90	6140	-21.82	20240124	4105	16.93	20240117	8800	-45.45	20230530	3160	51.90	20230222	7.16	N	263810	500	71 억		224478	N	N	0	N	00	N
100	20240213	130847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	130	2	2.77	981435335	206027	114.35	4675	4830	4605	6090	3280	4685	4763.62	1.58	0	51070	4798	4741	4658	4601	4518	4770	4630	71	1405	500	2900	5	1	14244718	686	60.95	1.67	12	1.45	79.00	2891.00	8800	20230530	-45.28	3160	20230222	52.37	6140	-21.58	20240124	4105	17.30	20240117	8800	-45.28	20230530	3160	52.37	20230222	7.16	N	263810	500	71 억		224478	N	N	0	N	00	N
101	20240213	120857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	95	2	2.03	689519380	145356	80.67	4675	4805	4605	6090	3280	4685	4743.66	1.58	0	21009	4798	4741	4658	4601	4518	4770	4630	71	1405	500	2900	5	1	14244718	681	60.51	1.65	12	1.02	79.00	2891.00	8800	20230530	-45.68	3160	20230222	51.27	6140	-22.15	20240124	4105	16.44	20240117	8800	-45.68	20230530	3160	51.27	20230222	7.16	N	263810	500	71 억		224478	N	N	0	N	00	N
102	20240213	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4745	60	2	1.28	621389670	131069	72.74	4675	4805	4605	6090	3280	4685	4740.94	1.58	0	17346	4798	4741	4658	4601	4518	4770	4630	71	1405	500	2900	5	1	14244718	676	60.06	1.64	12	0.92	79.00	2891.00	8800	20230530	-46.08	3160	20230222	50.16	6140	-22.72	20240124	4105	15.59	20240117	8800	-46.08	20230530	3160	50.16	20230222	7.16	N	263810	500	71 억		224478	N	N	0	N	00	N
103	20240213	100735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	95	2	2.03	509279690	107485	59.65	4675	4805	4605	6090	3280	4685	4738.15	1.58	0	12572	4798	4741	4658	4601	4518	4770	4630	71	1405	500	2900	5	1	14244718	681	60.51	1.65	12	0.75	79.00	2891.00	8800	20230530	-45.68	3160	20230222	51.27	6140	-22.15	20240124	4105	16.44	20240117	8800	-45.68	20230530	3160	51.27	20230222	7.16	N	263810	500	71 억		224478	N	N	0	N	00	N