KissMeData/236200/price/prices-20240201.csv

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
20240229,160950,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24450,-200,5,-0.81,938846000,38359,78.83,24700,24700,24300,32000,17300,24650,24475.33,4.11,0,-4442,25516,25082,24716,24282,23916,24900,24100,36,7350,500,18730,50,1,7193273,1759,9.84,0.94,12,0.53,2484.00,26086.00,29150,20240122,-16.12,19020,20231024,28.55,29150,-16.12,20240122,20250,20.74,20240105,29150,-16.12,20240122,19020,28.55,20231024,3.34,N,236200,500,35 억,,295417,N,N,0,N,00,N
20240229,150954,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24400,-250,5,-1.01,815165450,33303,68.44,24700,24700,24300,32000,17300,24650,24477.24,4.11,0,-3742,25516,25082,24716,24282,23916,24900,24100,36,7350,500,18730,50,1,7193273,1755,9.82,0.94,12,0.46,2484.00,26086.00,29150,20240122,-16.30,19020,20231024,28.29,29150,-16.30,20240122,20250,20.49,20240105,29150,-16.30,20240122,19020,28.29,20231024,3.34,N,236200,500,35 억,,295417,N,N,0,N,00,N
20240229,140955,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24500,-150,5,-0.61,558929000,22815,46.88,24700,24700,24300,32000,17300,24650,24498.31,4.11,0,-4066,25516,25082,24716,24282,23916,24900,24100,36,7350,500,18730,50,1,7193273,1762,9.86,0.94,12,0.32,2484.00,26086.00,29150,20240122,-15.95,19020,20231024,28.81,29150,-15.95,20240122,20250,20.99,20240105,29150,-15.95,20240122,19020,28.81,20231024,3.34,N,236200,500,35 억,,295417,N,N,0,N,00,N
20240229,130952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24650,0,3,0.00,436394450,17822,36.62,24700,24700,24300,32000,17300,24650,24486.28,4.11,0,-2530,25516,25082,24716,24282,23916,24900,24100,36,7350,500,18730,50,1,7193273,1773,9.92,0.94,12,0.25,2484.00,26086.00,29150,20240122,-15.44,19020,20231024,29.60,29150,-15.44,20240122,20250,21.73,20240105,29150,-15.44,20240122,19020,29.60,20231024,3.34,N,236200,500,35 억,,295417,N,N,0,N,00,N
20240229,120952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24550,-100,5,-0.41,346281950,14156,29.09,24700,24700,24300,32000,17300,24650,24461.85,4.11,0,-2533,25516,25082,24716,24282,23916,24900,24100,36,7350,500,18730,50,1,7193273,1766,9.88,0.94,12,0.20,2484.00,26086.00,29150,20240122,-15.78,19020,20231024,29.07,29150,-15.78,20240122,20250,21.23,20240105,29150,-15.78,20240122,19020,29.07,20231024,3.34,N,236200,500,35 억,,295417,N,N,0,N,00,N
20240229,110954,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24600,-50,5,-0.20,297595450,12178,25.03,24700,24700,24300,32000,17300,24650,24437.14,4.11,0,-2345,25516,25082,24716,24282,23916,24900,24100,36,7350,500,18730,50,1,7193273,1770,9.90,0.94,12,0.17,2484.00,26086.00,29150,20240122,-15.61,19020,20231024,29.34,29150,-15.61,20240122,20250,21.48,20240105,29150,-15.61,20240122,19020,29.34,20231024,3.34,N,236200,500,35 억,,295417,N,N,0,N,00,N
20240229,100956,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24450,-200,5,-0.81,204056850,8358,17.18,24700,24700,24300,32000,17300,24650,24414.55,4.11,0,-3035,25516,25082,24716,24282,23916,24900,24100,36,7350,500,18730,50,1,7193273,1759,9.84,0.94,12,0.12,2484.00,26086.00,29150,20240122,-16.12,19020,20231024,28.55,29150,-16.12,20240122,20250,20.74,20240105,29150,-16.12,20240122,19020,28.55,20231024,3.34,N,236200,500,35 억,,295417,N,N,0,N,00,N
20240229,090953,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24400,-250,5,-1.01,102579200,4205,8.64,24700,24700,24300,32000,17300,24650,24394.58,4.11,0,-3032,25516,25082,24716,24282,23916,24900,24100,36,7350,500,18730,50,1,7193273,1755,9.82,0.94,12,0.06,2484.00,26086.00,29150,20240122,-16.30,19020,20231024,28.29,29150,-16.30,20240122,20250,20.49,20240105,29150,-16.30,20240122,19020,28.29,20231024,3.34,N,236200,500,35 억,,295417,N,N,0,N,00,N
20240228,160857,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24650,0,3,0.00,1196424450,48613,68.00,24750,25150,24350,32000,17300,24650,24611.15,4.12,0,-6803,25216,24932,24566,24282,23916,24750,24100,36,7350,500,18730,50,1,7193273,1773,9.92,0.94,12,0.68,2484.00,26086.00,29150,20240122,-15.44,19020,20231024,29.60,29150,-15.44,20240122,20250,21.73,20240105,29150,-15.44,20240122,19020,29.60,20231024,3.40,N,236200,500,35 억,,296283,N,N,0,N,00,N
20240228,150857,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24450,-200,5,-0.81,1107202950,44984,62.93,24750,25150,24350,32000,17300,24650,24613.26,4.12,0,-6617,25216,24932,24566,24282,23916,24750,24100,36,7350,500,18730,50,1,7193273,1759,9.84,0.94,12,0.63,2484.00,26086.00,29150,20240122,-16.12,19020,20231024,28.55,29150,-16.12,20240122,20250,20.74,20240105,29150,-16.12,20240122,19020,28.55,20231024,3.40,N,236200,500,35 억,,296283,N,N,0,N,00,N
20240228,140952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24400,-250,5,-1.01,735060800,29777,41.65,24750,25150,24350,32000,17300,24650,24685.52,4.12,0,-8312,25216,24932,24566,24282,23916,24750,24100,36,7350,500,18730,50,1,7193273,1755,9.82,0.94,12,0.41,2484.00,26086.00,29150,20240122,-16.30,19020,20231024,28.29,29150,-16.30,20240122,20250,20.49,20240105,29150,-16.30,20240122,19020,28.29,20231024,3.40,N,236200,500,35 억,,296283,N,N,0,N,00,N
20240228,130952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24700,50,2,0.20,530789600,21428,29.97,24750,25150,24500,32000,17300,24650,24770.84,4.12,0,-4660,25216,24932,24566,24282,23916,24750,24100,36,7350,500,18730,50,1,7193273,1777,9.94,0.95,12,0.30,2484.00,26086.00,29150,20240122,-15.27,19020,20231024,29.86,29150,-15.27,20240122,20250,21.98,20240105,29150,-15.27,20240122,19020,29.86,20231024,3.40,N,236200,500,35 억,,296283,N,N,0,N,00,N
20240228,120956,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24800,150,2,0.61,419891700,16932,23.69,24750,25150,24600,32000,17300,24650,24798.71,4.12,0,-3652,25216,24932,24566,24282,23916,24750,24100,36,7350,500,18730,50,1,7193273,1784,9.98,0.95,12,0.24,2484.00,26086.00,29150,20240122,-14.92,19020,20231024,30.39,29150,-14.92,20240122,20250,22.47,20240105,29150,-14.92,20240122,19020,30.39,20231024,3.40,N,236200,500,35 억,,296283,N,N,0,N,00,N
20240228,110912,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24900,250,2,1.01,313193450,12624,17.66,24750,25150,24600,32000,17300,24650,24809.37,4.12,0,-2639,25216,24932,24566,24282,23916,24750,24100,36,7350,500,18730,50,1,7193273,1791,10.02,0.95,12,0.18,2484.00,26086.00,29150,20240122,-14.58,19020,20231024,30.91,29150,-14.58,20240122,20250,22.96,20240105,29150,-14.58,20240122,19020,30.91,20231024,3.40,N,236200,500,35 억,,296283,N,N,0,N,00,N
20240228,100953,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24850,200,2,0.81,226938050,9154,12.80,24750,25150,24600,32000,17300,24650,24791.14,4.12,0,-1585,25216,24932,24566,24282,23916,24750,24100,36,7350,500,18730,50,1,7193273,1788,10.00,0.95,12,0.13,2484.00,26086.00,29150,20240122,-14.75,19020,20231024,30.65,29150,-14.75,20240122,20250,22.72,20240105,29150,-14.75,20240122,19020,30.65,20231024,3.40,N,236200,500,35 억,,296283,N,N,0,N,00,N
20240228,090955,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24650,0,3,0.00,57619300,2331,3.26,24750,24800,24650,32000,17300,24650,24718.70,4.12,0,-705,25216,24932,24566,24282,23916,24750,24100,36,7350,500,18730,50,1,7193273,1773,9.92,0.94,12,0.03,2484.00,26086.00,29150,20240122,-15.44,19020,20231024,29.60,29150,-15.44,20240122,20250,21.73,20240105,29150,-15.44,20240122,19020,29.60,20231024,3.40,N,236200,500,35 억,,296283,N,N,0,N,00,N
20240227,160952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24650,-250,5,-1.00,1744216350,71061,160.46,24700,24850,24200,32350,17450,24900,24545.30,3.89,0,12385,25800,25350,25000,24550,24200,25175,24375,36,7450,500,18920,50,1,7193273,1773,9.92,0.94,12,0.99,2484.00,26086.00,29150,20240122,-15.44,19020,20231024,29.60,29150,-15.44,20240122,20250,21.73,20240105,29150,-15.44,20240122,19020,29.60,20231024,3.40,N,236200,500,35 억,,279910,N,N,0,N,00,N
20240227,150952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24700,-200,5,-0.80,1598216500,65103,147.01,24700,24850,24200,32350,17450,24900,24549.05,3.89,0,9939,25800,25350,25000,24550,24200,25175,24375,36,7450,500,18920,50,1,7193273,1777,9.94,0.95,12,0.91,2484.00,26086.00,29150,20240122,-15.27,19020,20231024,29.86,29150,-15.27,20240122,20250,21.98,20240105,29150,-15.27,20240122,19020,29.86,20231024,3.40,N,236200,500,35 억,,279910,N,N,0,N,00,N
20240227,140949,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24750,-150,5,-0.60,1384344550,56432,127.43,24700,24850,24200,32350,17450,24900,24531.20,3.89,0,8974,25800,25350,25000,24550,24200,25175,24375,36,7450,500,18920,50,1,7193273,1780,9.96,0.95,12,0.78,2484.00,26086.00,29150,20240122,-15.09,19020,20231024,30.13,29150,-15.09,20240122,20250,22.22,20240105,29150,-15.09,20240122,19020,30.13,20231024,3.40,N,236200,500,35 억,,279910,N,N,0,N,00,N
20240227,130911,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24650,-250,5,-1.00,1189583550,48543,109.61,24700,24850,24200,32350,17450,24900,24505.77,3.89,0,8393,25800,25350,25000,24550,24200,25175,24375,36,7450,500,18920,50,1,7193273,1773,9.92,0.94,12,0.67,2484.00,26086.00,29150,20240122,-15.44,19020,20231024,29.60,29150,-15.44,20240122,20250,21.73,20240105,29150,-15.44,20240122,19020,29.60,20231024,3.40,N,236200,500,35 억,,279910,N,N,0,N,00,N
20240227,120953,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24700,-200,5,-0.80,1090168350,44512,100.51,24700,24850,24200,32350,17450,24900,24491.56,3.89,0,8469,25800,25350,25000,24550,24200,25175,24375,36,7450,500,18920,50,1,7193273,1777,9.94,0.95,12,0.62,2484.00,26086.00,29150,20240122,-15.27,19020,20231024,29.86,29150,-15.27,20240122,20250,21.98,20240105,29150,-15.27,20240122,19020,29.86,20231024,3.40,N,236200,500,35 억,,279910,N,N,0,N,00,N
20240227,110952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24750,-150,5,-0.60,961994500,39311,88.77,24700,24850,24200,32350,17450,24900,24471.38,3.89,0,9432,25800,25350,25000,24550,24200,25175,24375,36,7450,500,18920,50,1,7193273,1780,9.96,0.95,12,0.55,2484.00,26086.00,29150,20240122,-15.09,19020,20231024,30.13,29150,-15.09,20240122,20250,22.22,20240105,29150,-15.09,20240122,19020,30.13,20231024,3.40,N,236200,500,35 억,,279910,N,N,0,N,00,N
20240227,100948,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24650,-250,5,-1.00,721894300,29543,66.71,24700,24850,24200,32350,17450,24900,24435.38,3.89,0,7521,25800,25350,25000,24550,24200,25175,24375,36,7450,500,18920,50,1,7193273,1773,9.92,0.94,12,0.41,2484.00,26086.00,29150,20240122,-15.44,19020,20231024,29.60,29150,-15.44,20240122,20250,21.73,20240105,29150,-15.44,20240122,19020,29.60,20231024,3.40,N,236200,500,35 억,,279910,N,N,0,N,00,N
20240227,090952,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24550,-350,5,-1.41,56739350,2299,5.19,24700,24850,24550,32350,17450,24900,24680.01,3.89,0,-23,25800,25350,25000,24550,24200,25175,24375,36,7450,500,18920,50,1,7193273,1766,9.88,0.94,12,0.03,2484.00,26086.00,29150,20240122,-15.78,19020,20231024,29.07,29150,-15.78,20240122,20250,21.23,20240105,29150,-15.78,20240122,19020,29.07,20231024,3.40,N,236200,500,35 억,,279910,N,N,0,N,00,N
20240226,160947,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24900,-50,5,-0.20,1110930850,44201,49.47,25150,25450,24650,32400,17500,24950,25133.65,3.91,0,-1487,25850,25400,24950,24500,24050,25175,24275,36,7450,500,18960,50,1,7193273,1791,10.02,0.95,12,0.61,2484.00,26086.00,29150,20240122,-14.58,19020,20231024,30.91,29150,-14.58,20240122,20250,22.96,20240105,29150,-14.58,20240122,19020,30.91,20231024,3.38,N,236200,500,35 억,,281441,N,N,0,N,00,N
20240226,150943,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24700,-250,5,-1.00,1075421700,42770,47.87,25150,25450,24700,32400,17500,24950,25144.30,3.91,0,-1273,25850,25400,24950,24500,24050,25175,24275,36,7450,500,18960,50,1,7193273,1777,9.94,0.95,12,0.59,2484.00,26086.00,29150,20240122,-15.27,19020,20231024,29.86,29150,-15.27,20240122,20250,21.98,20240105,29150,-15.27,20240122,19020,29.86,20231024,3.38,N,236200,500,35 억,,281441,N,N,0,N,00,N
20240226,140946,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25000,50,2,0.20,946815950,37590,42.07,25150,25450,24800,32400,17500,24950,25187.97,3.91,0,-332,25850,25400,24950,24500,24050,25175,24275,36,7450,500,18960,50,1,7193273,1798,10.06,0.96,12,0.52,2484.00,26086.00,29150,20240122,-14.24,19020,20231024,31.44,29150,-14.24,20240122,20250,23.46,20240105,29150,-14.24,20240122,19020,31.44,20231024,3.38,N,236200,500,35 억,,281441,N,N,0,N,00,N
20240226,130939,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25000,50,2,0.20,857570600,34008,38.06,25150,25450,24850,32400,17500,24950,25216.73,3.91,0,551,25850,25400,24950,24500,24050,25175,24275,36,7450,500,18960,50,1,7193273,1798,10.06,0.96,12,0.47,2484.00,26086.00,29150,20240122,-14.24,19020,20231024,31.44,29150,-14.24,20240122,20250,23.46,20240105,29150,-14.24,20240122,19020,31.44,20231024,3.38,N,236200,500,35 억,,281441,N,N,0,N,00,N
20240226,120939,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25100,150,2,0.60,702569600,27801,31.12,25150,25450,25000,32400,17500,24950,25271.38,3.91,0,464,25850,25400,24950,24500,24050,25175,24275,36,7450,500,18960,50,1,7193273,1806,10.10,0.96,12,0.39,2484.00,26086.00,29150,20240122,-13.89,19020,20231024,31.97,29150,-13.89,20240122,20250,23.95,20240105,29150,-13.89,20240122,19020,31.97,20231024,3.38,N,236200,500,35 억,,281441,N,N,0,N,00,N
20240226,110938,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25100,150,2,0.60,576561400,22775,25.49,25150,25450,25050,32400,17500,24950,25315.54,3.91,0,1642,25850,25400,24950,24500,24050,25175,24275,36,7450,500,18960,50,1,7193273,1806,10.10,0.96,12,0.32,2484.00,26086.00,29150,20240122,-13.89,19020,20231024,31.97,29150,-13.89,20240122,20250,23.95,20240105,29150,-13.89,20240122,19020,31.97,20231024,3.38,N,236200,500,35 억,,281441,N,N,0,N,00,N
20240226,100935,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25350,400,2,1.60,374410350,14781,16.54,25150,25450,25100,32400,17500,24950,25330.52,3.91,0,2479,25850,25400,24950,24500,24050,25175,24275,36,7450,500,18960,50,1,7193273,1823,10.21,0.97,12,0.21,2484.00,26086.00,29150,20240122,-13.04,19020,20231024,33.28,29150,-13.04,20240122,20250,25.19,20240105,29150,-13.04,20240122,19020,33.28,20231024,3.38,N,236200,500,35 억,,281441,N,N,0,N,00,N
20240226,090934,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25250,300,2,1.20,126991700,5027,5.63,25150,25450,25100,32400,17500,24950,25261.93,3.91,0,-243,25850,25400,24950,24500,24050,25175,24275,36,7450,500,18960,50,1,7193273,1816,10.17,0.97,12,0.07,2484.00,26086.00,29150,20240122,-13.38,19020,20231024,32.75,29150,-13.38,20240122,20250,24.69,20240105,29150,-13.38,20240122,19020,32.75,20231024,3.38,N,236200,500,35 억,,281441,N,N,0,N,00,N
20240223,160935,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24950,-400,5,-1.58,2213962550,89093,159.05,25400,25400,24500,32950,17750,25350,24849.93,3.84,0,-3061,26083,25716,25283,24916,24483,25500,24700,36,7600,500,19260,50,1,7193273,1795,10.04,0.96,12,1.24,2484.00,26086.00,29150,20240122,-14.41,19020,20231024,31.18,29150,-14.41,20240122,20250,23.21,20240105,29150,-14.41,20240122,19020,31.18,20231024,3.46,N,236200,500,35 억,,275984,N,N,0,N,00,N
20240223,150928,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24950,-400,5,-1.58,2111918300,85001,151.75,25400,25400,24500,32950,17750,25350,24845.76,3.84,0,-3297,26083,25716,25283,24916,24483,25500,24700,36,7600,500,19260,50,1,7193273,1795,10.04,0.96,12,1.18,2484.00,26086.00,29150,20240122,-14.41,19020,20231024,31.18,29150,-14.41,20240122,20250,23.21,20240105,29150,-14.41,20240122,19020,31.18,20231024,3.46,N,236200,500,35 억,,275984,N,N,0,N,00,N
20240223,140931,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24950,-400,5,-1.58,1909147000,76876,137.24,25400,25400,24500,32950,17750,25350,24834.06,3.84,0,-2714,26083,25716,25283,24916,24483,25500,24700,36,7600,500,19260,50,1,7193273,1795,10.04,0.96,12,1.07,2484.00,26086.00,29150,20240122,-14.41,19020,20231024,31.18,29150,-14.41,20240122,20250,23.21,20240105,29150,-14.41,20240122,19020,31.18,20231024,3.46,N,236200,500,35 억,,275984,N,N,0,N,00,N
20240223,130927,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24900,-450,5,-1.78,1686594800,67895,121.21,25400,25400,24500,32950,17750,25350,24841.17,3.84,0,-3476,26083,25716,25283,24916,24483,25500,24700,36,7600,500,19260,50,1,7193273,1791,10.02,0.95,12,0.94,2484.00,26086.00,29150,20240122,-14.58,19020,20231024,30.91,29150,-14.58,20240122,20250,22.96,20240105,29150,-14.58,20240122,19020,30.91,20231024,3.46,N,236200,500,35 억,,275984,N,N,0,N,00,N
20240223,120931,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24900,-450,5,-1.78,1390855650,55982,99.94,25400,25400,24500,32950,17750,25350,24844.63,3.84,0,-7458,26083,25716,25283,24916,24483,25500,24700,36,7600,500,19260,50,1,7193273,1791,10.02,0.95,12,0.78,2484.00,26086.00,29150,20240122,-14.58,19020,20231024,30.91,29150,-14.58,20240122,20250,22.96,20240105,29150,-14.58,20240122,19020,30.91,20231024,3.46,N,236200,500,35 억,,275984,N,N,0,N,00,N
20240223,110919,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24850,-500,5,-1.97,1199877950,48301,86.23,25400,25400,24500,32950,17750,25350,24841.61,3.84,0,-8225,26083,25716,25283,24916,24483,25500,24700,36,7600,500,19260,50,1,7193273,1788,10.00,0.95,12,0.67,2484.00,26086.00,29150,20240122,-14.75,19020,20231024,30.65,29150,-14.75,20240122,20250,22.72,20240105,29150,-14.75,20240122,19020,30.65,20231024,3.46,N,236200,500,35 억,,275984,N,N,0,N,00,N
20240223,100925,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,24800,-550,5,-2.17,852408450,34292,61.22,25400,25400,24500,32950,17750,25350,24857.26,3.84,0,-9095,26083,25716,25283,24916,24483,25500,24700,36,7600,500,19260,50,1,7193273,1784,9.98,0.95,12,0.48,2484.00,26086.00,29150,20240122,-14.92,19020,20231024,30.39,29150,-14.92,20240122,20250,22.47,20240105,29150,-14.92,20240122,19020,30.39,20231024,3.46,N,236200,500,35 억,,275984,N,N,0,N,00,N
20240223,090928,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25300,-50,5,-0.20,80863050,3197,5.71,25400,25400,25150,32950,17750,25350,25293.29,3.84,0,-1019,26083,25716,25283,24916,24483,25500,24700,36,7600,500,19260,50,1,7193273,1820,10.19,0.97,12,0.04,2484.00,26086.00,29150,20240122,-13.21,19020,20231024,33.02,29150,-13.21,20240122,20250,24.94,20240105,29150,-13.21,20240122,19020,33.02,20231024,3.46,N,236200,500,35 억,,275984,N,N,0,N,00,N
20240222,160914,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25350,150,2,0.60,1412201000,55922,66.84,25450,25650,24850,32750,17650,25200,25252.98,3.70,0,9708,26233,25716,25383,24866,24533,25550,24700,36,7550,500,19150,50,1,7193273,1823,10.21,0.97,12,0.78,2484.00,26086.00,29150,20240122,-13.04,19020,20231024,33.28,29150,-13.04,20240122,20250,25.19,20240105,29150,-13.04,20240122,19020,33.28,20231024,3.53,N,236200,500,35 억,,266251,N,N,0,N,00,N
20240222,150924,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25350,150,2,0.60,1352872450,53578,64.04,25450,25650,24850,32750,17650,25200,25250.52,3.70,0,9109,26233,25716,25383,24866,24533,25550,24700,36,7550,500,19150,50,1,7193273,1823,10.21,0.97,12,0.74,2484.00,26086.00,29150,20240122,-13.04,19020,20231024,33.28,29150,-13.04,20240122,20250,25.19,20240105,29150,-13.04,20240122,19020,33.28,20231024,3.53,N,236200,500,35 억,,266251,N,N,0,N,00,N
20240222,140922,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25350,150,2,0.60,1023678900,40525,48.43,25450,25650,24850,32750,17650,25200,25260.43,3.70,0,3814,26233,25716,25383,24866,24533,25550,24700,36,7550,500,19150,50,1,7193273,1823,10.21,0.97,12,0.56,2484.00,26086.00,29150,20240122,-13.04,19020,20231024,33.28,29150,-13.04,20240122,20250,25.19,20240105,29150,-13.04,20240122,19020,33.28,20231024,3.53,N,236200,500,35 억,,266251,N,N,0,N,00,N
20240222,130909,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25400,200,2,0.79,918080450,36357,43.45,25450,25650,24850,32750,17650,25200,25251.82,3.70,0,4716,26233,25716,25383,24866,24533,25550,24700,36,7550,500,19150,50,1,7193273,1827,10.23,0.97,12,0.51,2484.00,26086.00,29150,20240122,-12.86,19020,20231024,33.54,29150,-12.86,20240122,20250,25.43,20240105,29150,-12.86,20240122,19020,33.54,20231024,3.53,N,236200,500,35 억,,266251,N,N,0,N,00,N
20240222,120920,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25350,150,2,0.60,777569250,30807,36.82,25450,25650,24850,32750,17650,25200,25240.02,3.70,0,4143,26233,25716,25383,24866,24533,25550,24700,36,7550,500,19150,50,1,7193273,1823,10.21,0.97,12,0.43,2484.00,26086.00,29150,20240122,-13.04,19020,20231024,33.28,29150,-13.04,20240122,20250,25.19,20240105,29150,-13.04,20240122,19020,33.28,20231024,3.53,N,236200,500,35 억,,266251,N,N,0,N,00,N
20240222,110917,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25350,150,2,0.60,666845050,26433,31.59,25450,25650,24850,32750,17650,25200,25227.75,3.70,0,4879,26233,25716,25383,24866,24533,25550,24700,36,7550,500,19150,50,1,7193273,1823,10.21,0.97,12,0.37,2484.00,26086.00,29150,20240122,-13.04,19020,20231024,33.28,29150,-13.04,20240122,20250,25.19,20240105,29150,-13.04,20240122,19020,33.28,20231024,3.53,N,236200,500,35 억,,266251,N,N,0,N,00,N
20240222,100909,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25300,100,2,0.40,486379400,19313,23.08,25450,25650,24850,32750,17650,25200,25184.04,3.70,0,2263,26233,25716,25383,24866,24533,25550,24700,36,7550,500,19150,50,1,7193273,1820,10.19,0.97,12,0.27,2484.00,26086.00,29150,20240122,-13.21,19020,20231024,33.02,29150,-13.21,20240122,20250,24.94,20240105,29150,-13.21,20240122,19020,33.02,20231024,3.53,N,236200,500,35 억,,266251,N,N,0,N,00,N
20240222,090925,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25450,250,2,0.99,75549750,2979,3.56,25450,25450,25300,32750,17650,25200,25360.78,3.70,0,483,26233,25716,25383,24866,24533,25550,24700,36,7550,500,19150,50,1,7193273,1831,10.25,0.98,12,0.04,2484.00,26086.00,29150,20240122,-12.69,19020,20231024,33.81,29150,-12.69,20240122,20250,25.68,20240105,29150,-12.69,20240122,19020,33.81,20231024,3.53,N,236200,500,35 억,,266251,N,N,0,N,00,N
20240221,160916,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25200,-750,5,-2.89,2113224800,83343,113.87,25900,25900,25050,33700,18200,25950,25355.65,3.82,0,-8366,26483,26216,25733,25466,24983,26350,25600,36,7750,500,19720,50,1,7193273,1813,10.14,0.97,12,1.16,2484.00,26086.00,29150,20240122,-13.55,19020,20231024,32.49,29150,-13.55,20240122,20250,24.44,20240105,29150,-13.55,20240122,19020,32.49,20231024,3.44,N,236200,500,35 억,,274612,N,N,0,N,00,N
20240221,150906,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25100,-850,5,-3.28,1941501900,76513,104.54,25900,25900,25050,33700,18200,25950,25374.65,3.82,0,-9251,26483,26216,25733,25466,24983,26350,25600,36,7750,500,19720,50,1,7193273,1806,10.10,0.96,12,1.06,2484.00,26086.00,29150,20240122,-13.89,19020,20231024,31.97,29150,-13.89,20240122,20250,23.95,20240105,29150,-13.89,20240122,19020,31.97,20231024,3.44,N,236200,500,35 억,,274612,N,N,0,N,00,N
20240221,140906,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25250,-700,5,-2.70,1526239450,60032,82.02,25900,25900,25200,33700,18200,25950,25423.59,3.82,0,-4930,26483,26216,25733,25466,24983,26350,25600,36,7750,500,19720,50,1,7193273,1816,10.17,0.97,12,0.83,2484.00,26086.00,29150,20240122,-13.38,19020,20231024,32.75,29150,-13.38,20240122,20250,24.69,20240105,29150,-13.38,20240122,19020,32.75,20231024,3.44,N,236200,500,35 억,,274612,N,N,0,N,00,N
20240221,130906,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25200,-750,5,-2.89,1333910550,52425,71.63,25900,25900,25200,33700,18200,25950,25443.98,3.82,0,-2822,26483,26216,25733,25466,24983,26350,25600,36,7750,500,19720,50,1,7193273,1813,10.14,0.97,12,0.73,2484.00,26086.00,29150,20240122,-13.55,19020,20231024,32.49,29150,-13.55,20240122,20250,24.44,20240105,29150,-13.55,20240122,19020,32.49,20231024,3.44,N,236200,500,35 억,,274612,N,N,0,N,00,N
20240221,120908,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25350,-600,5,-2.31,1114918650,43775,59.81,25900,25900,25300,33700,18200,25950,25469.08,3.82,0,160,26483,26216,25733,25466,24983,26350,25600,36,7750,500,19720,50,1,7193273,1823,10.21,0.97,12,0.61,2484.00,26086.00,29150,20240122,-13.04,19020,20231024,33.28,29150,-13.04,20240122,20250,25.19,20240105,29150,-13.04,20240122,19020,33.28,20231024,3.44,N,236200,500,35 억,,274612,N,N,0,N,00,N
20240221,110914,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25550,-400,5,-1.54,865146850,33952,46.39,25900,25900,25300,33700,18200,25950,25481.19,3.82,0,689,26483,26216,25733,25466,24983,26350,25600,36,7750,500,19720,50,1,7193273,1838,10.29,0.98,12,0.47,2484.00,26086.00,29150,20240122,-12.35,19020,20231024,34.33,29150,-12.35,20240122,20250,26.17,20240105,29150,-12.35,20240122,19020,34.33,20231024,3.44,N,236200,500,35 억,,274612,N,N,0,N,00,N
20240221,100907,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25550,-400,5,-1.54,526627800,20672,28.24,25900,25900,25300,33700,18200,25950,25474.96,3.82,0,734,26483,26216,25733,25466,24983,26350,25600,36,7750,500,19720,50,1,7193273,1838,10.29,0.98,12,0.29,2484.00,26086.00,29150,20240122,-12.35,19020,20231024,34.33,29150,-12.35,20240122,20250,26.17,20240105,29150,-12.35,20240122,19020,34.33,20231024,3.44,N,236200,500,35 억,,274612,N,N,0,N,00,N
20240221,090906,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25600,-350,5,-1.35,37266000,1456,1.99,25900,25900,25400,33700,18200,25950,25589.83,3.82,0,-156,26483,26216,25733,25466,24983,26350,25600,36,7750,500,19720,50,1,7193273,1841,10.31,0.98,12,0.02,2484.00,26086.00,29150,20240122,-12.18,19020,20231024,34.60,29150,-12.18,20240122,20250,26.42,20240105,29150,-12.18,20240122,19020,34.60,20231024,3.44,N,236200,500,35 억,,274612,N,N,0,N,00,N
20240220,160900,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25950,650,2,2.57,1871974200,72959,75.80,25450,26000,25250,32850,17750,25300,25657.67,3.89,0,-6207,26500,25900,25350,24750,24200,25625,24475,36,7550,500,19220,50,1,7193273,1867,10.45,0.99,12,1.01,2484.00,26086.00,29150,20240122,-10.98,19020,20231024,36.44,29150,-10.98,20240122,20250,28.15,20240105,29150,-10.98,20240122,19020,36.44,20231024,3.74,N,236200,500,35 억,,280098,N,N,0,N,00,N
20240220,150900,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25950,650,2,2.57,1666818200,65045,67.58,25450,25950,25250,32850,17750,25300,25625.62,3.89,0,-4054,26500,25900,25350,24750,24200,25625,24475,36,7550,500,19220,50,1,7193273,1867,10.45,0.99,12,0.90,2484.00,26086.00,29150,20240122,-10.98,19020,20231024,36.44,29150,-10.98,20240122,20250,28.15,20240105,29150,-10.98,20240122,19020,36.44,20231024,3.74,N,236200,500,35 억,,280098,N,N,0,N,00,N
20240220,140858,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25700,400,2,1.58,1343592650,52488,54.54,25450,25950,25250,32850,17750,25300,25598.09,3.89,0,-1868,26500,25900,25350,24750,24200,25625,24475,36,7550,500,19220,50,1,7193273,1849,10.35,0.99,12,0.73,2484.00,26086.00,29150,20240122,-11.84,19020,20231024,35.12,29150,-11.84,20240122,20250,26.91,20240105,29150,-11.84,20240122,19020,35.12,20231024,3.74,N,236200,500,35 억,,280098,N,N,0,N,00,N
20240220,130901,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25850,550,2,2.17,1146442900,44845,46.59,25450,25950,25250,32850,17750,25300,25564.56,3.89,0,694,26500,25900,25350,24750,24200,25625,24475,36,7550,500,19220,50,1,7193273,1859,10.41,0.99,12,0.62,2484.00,26086.00,29150,20240122,-11.32,19020,20231024,35.91,29150,-11.32,20240122,20250,27.65,20240105,29150,-11.32,20240122,19020,35.91,20231024,3.74,N,236200,500,35 억,,280098,N,N,0,N,00,N
20240220,120854,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25450,150,2,0.59,705515800,27686,28.77,25450,25650,25250,32850,17750,25300,25482.76,3.89,0,397,26500,25900,25350,24750,24200,25625,24475,36,7550,500,19220,50,1,7193273,1831,10.25,0.98,12,0.38,2484.00,26086.00,29150,20240122,-12.69,19020,20231024,33.81,29150,-12.69,20240122,20250,25.68,20240105,29150,-12.69,20240122,19020,33.81,20231024,3.74,N,236200,500,35 억,,280098,N,N,0,N,00,N
20240220,110856,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25450,150,2,0.59,654718200,25692,26.69,25450,25650,25250,32850,17750,25300,25483.35,3.89,0,399,26500,25900,25350,24750,24200,25625,24475,36,7550,500,19220,50,1,7193273,1831,10.25,0.98,12,0.36,2484.00,26086.00,29150,20240122,-12.69,19020,20231024,33.81,29150,-12.69,20240122,20250,25.68,20240105,29150,-12.69,20240122,19020,33.81,20231024,3.74,N,236200,500,35 억,,280098,N,N,0,N,00,N
20240220,100849,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25600,300,2,1.19,394310650,15477,16.08,25450,25650,25250,32850,17750,25300,25477.20,3.89,0,-1672,26500,25900,25350,24750,24200,25625,24475,36,7550,500,19220,50,1,7193273,1841,10.31,0.98,12,0.22,2484.00,26086.00,29150,20240122,-12.18,19020,20231024,34.60,29150,-12.18,20240122,20250,26.42,20240105,29150,-12.18,20240122,19020,34.60,20231024,3.74,N,236200,500,35 억,,280098,N,N,0,N,00,N
20240220,090905,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25400,100,2,0.40,37106300,1466,1.52,25450,25450,25250,32850,17750,25300,25311.26,3.89,0,-110,26500,25900,25350,24750,24200,25625,24475,36,7550,500,19220,50,1,7193273,1827,10.23,0.97,12,0.02,2484.00,26086.00,29150,20240122,-12.86,19020,20231024,33.54,29150,-12.86,20240122,20250,25.43,20240105,29150,-12.86,20240122,19020,33.54,20231024,3.74,N,236200,500,35 억,,280098,N,N,0,N,00,N
20240219,160900,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25300,-500,5,-1.94,2411277650,95733,66.32,25950,25950,24800,33500,18100,25800,25187.47,3.76,0,10424,27433,26616,25833,25016,24233,26225,24625,36,7700,500,19600,50,1,7193273,1820,10.19,0.97,12,1.33,2484.00,26086.00,29150,20240122,-13.21,19020,20231024,33.02,29150,-13.21,20240122,20250,24.94,20240105,29150,-13.21,20240122,19020,33.02,20231024,3.80,N,236200,500,35 억,,270239,N,N,0,N,00,N
20240219,150905,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25250,-550,5,-2.13,2234039100,88719,61.46,25950,25950,24800,33500,18100,25800,25181.03,3.76,0,8944,27433,26616,25833,25016,24233,26225,24625,36,7700,500,19600,50,1,7193273,1816,10.17,0.97,12,1.23,2484.00,26086.00,29150,20240122,-13.38,19020,20231024,32.75,29150,-13.38,20240122,20250,24.69,20240105,29150,-13.38,20240122,19020,32.75,20231024,3.80,N,236200,500,35 억,,270239,N,N,0,N,00,N
20240219,140904,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25050,-750,5,-2.91,2041988800,81107,56.19,25950,25950,24800,33500,18100,25800,25176.44,3.76,0,6958,27433,26616,25833,25016,24233,26225,24625,36,7700,500,19600,50,1,7193273,1802,10.08,0.96,12,1.13,2484.00,26086.00,29150,20240122,-14.07,19020,20231024,31.70,29150,-14.07,20240122,20250,23.70,20240105,29150,-14.07,20240122,19020,31.70,20231024,3.80,N,236200,500,35 억,,270239,N,N,0,N,00,N
20240219,130903,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25000,-800,5,-3.10,1752969200,69549,48.18,25950,25950,24800,33500,18100,25800,25204.77,3.76,0,3578,27433,26616,25833,25016,24233,26225,24625,36,7700,500,19600,50,1,7193273,1798,10.06,0.96,12,0.97,2484.00,26086.00,29150,20240122,-14.24,19020,20231024,31.44,29150,-14.24,20240122,20250,23.46,20240105,29150,-14.24,20240122,19020,31.44,20231024,3.80,N,236200,500,35 억,,270239,N,N,0,N,00,N
20240219,120901,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25050,-750,5,-2.91,1419332950,56166,38.91,25950,25950,24950,33500,18100,25800,25270.28,3.76,0,-673,27433,26616,25833,25016,24233,26225,24625,36,7700,500,19600,50,1,7193273,1802,10.08,0.96,12,0.78,2484.00,26086.00,29150,20240122,-14.07,19020,20231024,31.70,29150,-14.07,20240122,20250,23.70,20240105,29150,-14.07,20240122,19020,31.70,20231024,3.80,N,236200,500,35 억,,270239,N,N,0,N,00,N
20240219,110859,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25150,-650,5,-2.52,997329150,39329,27.24,25950,25950,25100,33500,18100,25800,25358.56,3.76,0,-2594,27433,26616,25833,25016,24233,26225,24625,36,7700,500,19600,50,1,7193273,1809,10.12,0.96,12,0.55,2484.00,26086.00,29150,20240122,-13.72,19020,20231024,32.23,29150,-13.72,20240122,20250,24.20,20240105,29150,-13.72,20240122,19020,32.23,20231024,3.80,N,236200,500,35 억,,270239,N,N,0,N,00,N
20240219,100855,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25300,-500,5,-1.94,552447900,21735,15.06,25950,25950,25200,33500,18100,25800,25417.34,3.76,0,-2681,27433,26616,25833,25016,24233,26225,24625,36,7700,500,19600,50,1,7193273,1820,10.19,0.97,12,0.30,2484.00,26086.00,29150,20240122,-13.21,19020,20231024,33.02,29150,-13.21,20240122,20250,24.94,20240105,29150,-13.21,20240122,19020,33.02,20231024,3.80,N,236200,500,35 억,,270239,N,N,0,N,00,N
20240219,090856,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25600,-200,5,-0.78,121689350,4779,3.31,25950,25950,25200,33500,18100,25800,25463.00,3.76,0,-145,27433,26616,25833,25016,24233,26225,24625,36,7700,500,19600,50,1,7193273,1841,10.31,0.98,12,0.07,2484.00,26086.00,29150,20240122,-12.18,19020,20231024,34.60,29150,-12.18,20240122,20250,26.42,20240105,29150,-12.18,20240122,19020,34.60,20231024,3.80,N,236200,500,35 억,,270239,N,N,0,N,00,N
20240216,160850,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25800,-600,5,-2.27,3696502550,143117,130.87,26650,26650,25050,34300,18500,26400,25828.42,4.17,0,-29298,27066,26732,26366,26032,25666,26550,25850,36,7900,500,20060,50,1,7193273,1856,10.39,0.99,12,1.99,2484.00,26086.00,29150,20240122,-11.49,19020,20231024,35.65,29150,-11.49,20240122,20250,27.41,20240105,29150,-11.49,20240122,19020,35.65,20231024,3.80,N,236200,500,35 억,,299671,N,N,0,N,00,N
20240216,150856,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25850,-550,5,-2.08,3536462750,136915,125.20,26650,26650,25050,34300,18500,26400,25829.47,4.17,0,-28422,27066,26732,26366,26032,25666,26550,25850,36,7900,500,20060,50,1,7193273,1859,10.41,0.99,12,1.90,2484.00,26086.00,29150,20240122,-11.32,19020,20231024,35.91,29150,-11.32,20240122,20250,27.65,20240105,29150,-11.32,20240122,19020,35.91,20231024,3.80,N,236200,500,35 억,,299671,N,N,0,N,00,N
20240216,140900,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26050,-350,5,-1.33,3192761350,123637,113.06,26650,26650,25050,34300,18500,26400,25823.50,4.17,0,-25627,27066,26732,26366,26032,25666,26550,25850,36,7900,500,20060,50,1,7193273,1874,10.49,1.00,12,1.72,2484.00,26086.00,29150,20240122,-10.63,19020,20231024,36.96,29150,-10.63,20240122,20250,28.64,20240105,29150,-10.63,20240122,19020,36.96,20231024,3.80,N,236200,500,35 억,,299671,N,N,0,N,00,N
20240216,130854,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26000,-400,5,-1.52,2901086000,112404,102.79,26650,26650,25050,34300,18500,26400,25809.26,4.17,0,-24341,27066,26732,26366,26032,25666,26550,25850,36,7900,500,20060,50,1,7193273,1870,10.47,1.00,12,1.56,2484.00,26086.00,29150,20240122,-10.81,19020,20231024,36.70,29150,-10.81,20240122,20250,28.40,20240105,29150,-10.81,20240122,19020,36.70,20231024,3.80,N,236200,500,35 억,,299671,N,N,0,N,00,N
20240216,120857,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26050,-350,5,-1.33,2708024650,104978,95.99,26650,26650,25050,34300,18500,26400,25795.90,4.17,0,-19713,27066,26732,26366,26032,25666,26550,25850,36,7900,500,20060,50,1,7193273,1874,10.49,1.00,12,1.46,2484.00,26086.00,29150,20240122,-10.63,19020,20231024,36.96,29150,-10.63,20240122,20250,28.64,20240105,29150,-10.63,20240122,19020,36.96,20231024,3.80,N,236200,500,35 억,,299671,N,N,0,N,00,N
20240216,110904,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26050,-350,5,-1.33,2389147950,92812,84.87,26650,26650,25050,34300,18500,26400,25741.54,4.17,0,-13937,27066,26732,26366,26032,25666,26550,25850,36,7900,500,20060,50,1,7193273,1874,10.49,1.00,12,1.29,2484.00,26086.00,29150,20240122,-10.63,19020,20231024,36.96,29150,-10.63,20240122,20250,28.64,20240105,29150,-10.63,20240122,19020,36.96,20231024,3.80,N,236200,500,35 억,,299671,N,N,0,N,00,N
20240216,100856,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26150,-250,5,-0.95,1892356800,73850,67.53,26650,26650,25050,34300,18500,26400,25623.94,4.17,0,-6849,27066,26732,26366,26032,25666,26550,25850,36,7900,500,20060,50,1,7193273,1881,10.53,1.00,12,1.03,2484.00,26086.00,29150,20240122,-10.29,19020,20231024,37.49,29150,-10.29,20240122,20250,29.14,20240105,29150,-10.29,20240122,19020,37.49,20231024,3.80,N,236200,500,35 억,,299671,N,N,0,N,00,N
20240216,090850,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25900,-500,5,-1.89,234170200,8972,8.20,26650,26650,25850,34300,18500,26400,26098.87,4.17,0,-2574,27066,26732,26366,26032,25666,26550,25850,36,7900,500,20060,50,1,7193273,1863,10.43,0.99,12,0.12,2484.00,26086.00,29150,20240122,-11.15,19020,20231024,36.17,29150,-11.15,20240122,20250,27.90,20240105,29150,-11.15,20240122,19020,36.17,20231024,3.80,N,236200,500,35 억,,299671,N,N,0,N,00,N
20240215,160848,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26400,-100,5,-0.38,2874426600,108931,75.15,26650,26700,26000,34450,18550,26500,26387.48,4.49,0,-22952,27433,26966,26333,25866,25233,27200,26100,36,7950,500,20140,50,1,7193273,1899,10.63,1.01,12,1.51,2484.00,26086.00,29150,20240122,-9.43,19020,20231024,38.80,29150,-9.43,20240122,20250,30.37,20240105,29150,-9.43,20240122,19020,38.80,20231024,3.53,N,236200,500,35 억,,322621,N,N,0,N,00,N
20240215,150854,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26350,-150,5,-0.57,2804523200,106282,73.33,26650,26700,26000,34450,18550,26500,26387.46,4.49,0,-21958,27433,26966,26333,25866,25233,27200,26100,36,7950,500,20140,50,1,7193273,1895,10.61,1.01,12,1.48,2484.00,26086.00,29150,20240122,-9.61,19020,20231024,38.54,29150,-9.61,20240122,20250,30.12,20240105,29150,-9.61,20240122,19020,38.54,20231024,3.53,N,236200,500,35 억,,322621,N,N,0,N,00,N
20240215,140848,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26500,0,3,0.00,2455597700,93088,64.22,26650,26700,26000,34450,18550,26500,26379.19,4.49,0,-17404,27433,26966,26333,25866,25233,27200,26100,36,7950,500,20140,50,1,7193273,1906,10.67,1.02,12,1.29,2484.00,26086.00,29150,20240122,-9.09,19020,20231024,39.33,29150,-9.09,20240122,20250,30.86,20240105,29150,-9.09,20240122,19020,39.33,20231024,3.53,N,236200,500,35 억,,322621,N,N,0,N,00,N
20240215,130829,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26500,0,3,0.00,2112980750,80162,55.31,26650,26700,26000,34450,18550,26500,26358.71,4.49,0,-12665,27433,26966,26333,25866,25233,27200,26100,36,7950,500,20140,50,1,7193273,1906,10.67,1.02,12,1.11,2484.00,26086.00,29150,20240122,-9.09,19020,20231024,39.33,29150,-9.09,20240122,20250,30.86,20240105,29150,-9.09,20240122,19020,39.33,20231024,3.53,N,236200,500,35 억,,322621,N,N,0,N,00,N
20240215,120849,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26500,0,3,0.00,1772471500,67298,46.43,26650,26700,26000,34450,18550,26500,26337.41,4.49,0,-8790,27433,26966,26333,25866,25233,27200,26100,36,7950,500,20140,50,1,7193273,1906,10.67,1.02,12,0.94,2484.00,26086.00,29150,20240122,-9.09,19020,20231024,39.33,29150,-9.09,20240122,20250,30.86,20240105,29150,-9.09,20240122,19020,39.33,20231024,3.53,N,236200,500,35 억,,322621,N,N,0,N,00,N
20240215,110843,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26500,0,3,0.00,1658423700,62997,43.46,26650,26700,26000,34450,18550,26500,26325.16,4.49,0,-8428,27433,26966,26333,25866,25233,27200,26100,36,7950,500,20140,50,1,7193273,1906,10.67,1.02,12,0.88,2484.00,26086.00,29150,20240122,-9.09,19020,20231024,39.33,29150,-9.09,20240122,20250,30.86,20240105,29150,-9.09,20240122,19020,39.33,20231024,3.53,N,236200,500,35 억,,322621,N,N,0,N,00,N
20240215,100843,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26650,150,2,0.57,1229624600,46831,32.31,26650,26700,26000,34450,18550,26500,26256.12,4.49,0,-4294,27433,26966,26333,25866,25233,27200,26100,36,7950,500,20140,50,1,7193273,1917,10.73,1.02,12,0.65,2484.00,26086.00,29150,20240122,-8.58,19020,20231024,40.12,29150,-8.58,20240122,20250,31.60,20240105,29150,-8.58,20240122,19020,40.12,20231024,3.53,N,236200,500,35 억,,322621,N,N,0,N,00,N
20240215,090845,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26200,-300,5,-1.13,281232300,10672,7.36,26650,26650,26200,34450,18550,26500,26350.96,4.49,0,-4033,27433,26966,26333,25866,25233,27200,26100,36,7950,500,20140,50,1,7193273,1885,10.55,1.00,12,0.15,2484.00,26086.00,29150,20240122,-10.12,19020,20231024,37.75,29150,-10.12,20240122,20250,29.38,20240105,29150,-10.12,20240122,19020,37.75,20231024,3.53,N,236200,500,35 억,,322621,N,N,0,N,00,N
20240214,160839,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26500,350,2,1.34,3797149250,143818,61.54,25800,26800,25700,33950,18350,26150,26403.49,4.53,0,-213,28216,27182,26366,25332,24516,26775,24925,36,7800,500,19870,50,1,7193273,1906,10.67,1.02,12,2.00,2484.00,26086.00,29150,20240122,-9.09,19020,20231024,39.33,29150,-9.09,20240122,20250,30.86,20240105,29150,-9.09,20240122,19020,39.33,20231024,3.65,N,236200,500,35 억,,325907,N,N,0,N,00,N
20240214,150841,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26600,450,2,1.72,3657721750,138557,59.28,25800,26800,25700,33950,18350,26150,26399.90,4.53,0,1039,28216,27182,26366,25332,24516,26775,24925,36,7800,500,19870,50,1,7193273,1913,10.71,1.02,12,1.93,2484.00,26086.00,29150,20240122,-8.75,19020,20231024,39.85,29150,-8.75,20240122,20250,31.36,20240105,29150,-8.75,20240122,19020,39.85,20231024,3.65,N,236200,500,35 억,,325907,N,N,0,N,00,N
20240214,140836,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26500,350,2,1.34,3174322650,120321,51.48,25800,26800,25700,33950,18350,26150,26383.43,4.53,0,5722,28216,27182,26366,25332,24516,26775,24925,36,7800,500,19870,50,1,7193273,1906,10.67,1.02,12,1.67,2484.00,26086.00,29150,20240122,-9.09,19020,20231024,39.33,29150,-9.09,20240122,20250,30.86,20240105,29150,-9.09,20240122,19020,39.33,20231024,3.65,N,236200,500,35 억,,325907,N,N,0,N,00,N
20240214,130840,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26450,300,2,1.15,2922318750,110823,47.42,25800,26800,25700,33950,18350,26150,26370.59,4.53,0,7561,28216,27182,26366,25332,24516,26775,24925,36,7800,500,19870,50,1,7193273,1903,10.65,1.01,12,1.54,2484.00,26086.00,29150,20240122,-9.26,19020,20231024,39.06,29150,-9.26,20240122,20250,30.62,20240105,29150,-9.26,20240122,19020,39.06,20231024,3.65,N,236200,500,35 억,,325907,N,N,0,N,00,N
20240214,120834,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26550,400,2,1.53,2612256100,99094,42.40,25800,26800,25700,33950,18350,26150,26362.85,4.53,0,7110,28216,27182,26366,25332,24516,26775,24925,36,7800,500,19870,50,1,7193273,1910,10.69,1.02,12,1.38,2484.00,26086.00,29150,20240122,-8.92,19020,20231024,39.59,29150,-8.92,20240122,20250,31.11,20240105,29150,-8.92,20240122,19020,39.59,20231024,3.65,N,236200,500,35 억,,325907,N,N,0,N,00,N
20240214,110838,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26800,650,2,2.49,2398576950,91083,38.97,25800,26800,25700,33950,18350,26150,26335.35,4.53,0,9144,28216,27182,26366,25332,24516,26775,24925,36,7800,500,19870,50,1,7193273,1928,10.79,1.03,12,1.27,2484.00,26086.00,29150,20240122,-8.06,19020,20231024,40.90,29150,-8.06,20240122,20250,32.35,20240105,29150,-8.06,20240122,19020,40.90,20231024,3.65,N,236200,500,35 억,,325907,N,N,0,N,00,N
20240214,090829,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,25850,-300,5,-1.15,327902550,12686,5.43,25800,26050,25700,33950,18350,26150,25830.54,4.53,0,6241,28216,27182,26366,25332,24516,26775,24925,36,7800,500,19870,50,1,7193273,1859,10.41,0.99,12,0.18,2484.00,26086.00,29150,20240122,-11.32,19020,20231024,35.91,29150,-11.32,20240122,20250,27.65,20240105,29150,-11.32,20240122,19020,35.91,20231024,3.65,N,236200,500,35 억,,325907,N,N,0,N,00,N
20240213,160829,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26150,0,3,0.00,6132839100,232998,115.14,27150,27400,25550,33950,18350,26150,26321.53,4.75,0,-18523,27950,27050,26150,25250,24350,27500,25700,36,7800,500,19870,50,1,7193273,1881,10.53,1.00,12,3.24,2484.00,26086.00,29150,20240122,-10.29,19020,20231024,37.49,29150,-10.29,20240122,20250,29.14,20240105,29150,-10.29,20240122,19020,37.49,20231024,3.66,N,236200,500,35 억,,341993,N,N,0,N,00,N
20240213,150826,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26150,0,3,0.00,5960118700,226387,111.88,27150,27400,25550,33950,18350,26150,26327.12,4.75,0,-18606,27950,27050,26150,25250,24350,27500,25700,36,7800,500,19870,50,1,7193273,1881,10.53,1.00,12,3.15,2484.00,26086.00,29150,20240122,-10.29,19020,20231024,37.49,29150,-10.29,20240122,20250,29.14,20240105,29150,-10.29,20240122,19020,37.49,20231024,3.66,N,236200,500,35 억,,341993,N,N,0,N,00,N
20240213,140835,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26150,0,3,0.00,5614425150,213182,105.35,27150,27400,25550,33950,18350,26150,26336.30,4.75,0,-13355,27950,27050,26150,25250,24350,27500,25700,36,7800,500,19870,50,1,7193273,1881,10.53,1.00,12,2.96,2484.00,26086.00,29150,20240122,-10.29,19020,20231024,37.49,29150,-10.29,20240122,20250,29.14,20240105,29150,-10.29,20240122,19020,37.49,20231024,3.66,N,236200,500,35 억,,341993,N,N,0,N,00,N
20240213,130824,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26050,-100,5,-0.38,5251002450,199235,98.46,27150,27400,25550,33950,18350,26150,26355.82,4.75,0,-14801,27950,27050,26150,25250,24350,27500,25700,36,7800,500,19870,50,1,7193273,1874,10.49,1.00,12,2.77,2484.00,26086.00,29150,20240122,-10.63,19020,20231024,36.96,29150,-10.63,20240122,20250,28.64,20240105,29150,-10.63,20240122,19020,36.96,20231024,3.66,N,236200,500,35 억,,341993,N,N,0,N,00,N
20240213,120835,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26250,100,2,0.38,5038170950,191089,94.43,27150,27400,25550,33950,18350,26150,26365.57,4.75,0,-15251,27950,27050,26150,25250,24350,27500,25700,36,7800,500,19870,50,1,7193273,1888,10.57,1.01,12,2.66,2484.00,26086.00,29150,20240122,-9.95,19020,20231024,38.01,29150,-9.95,20240122,20250,29.63,20240105,29150,-9.95,20240122,19020,38.01,20231024,3.66,N,236200,500,35 억,,341993,N,N,0,N,00,N
20240213,110856,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26050,-100,5,-0.38,4491590450,170235,84.13,27150,27400,25550,33950,18350,26150,26384.65,4.75,0,-21107,27950,27050,26150,25250,24350,27500,25700,36,7800,500,19870,50,1,7193273,1874,10.49,1.00,12,2.37,2484.00,26086.00,29150,20240122,-10.63,19020,20231024,36.96,29150,-10.63,20240122,20250,28.64,20240105,29150,-10.63,20240122,19020,36.96,20231024,3.66,N,236200,500,35 억,,341993,N,N,0,N,00,N
20240213,100708,55,50.00,KOSDAQ,,일반전기전자,N,N,N,Y,50,N,26050,-100,5,-0.38,3931719050,148848,73.56,27150,27400,25550,33950,18350,26150,26414.32,4.75,0,-22654,27950,27050,26150,25250,24350,27500,25700,36,7800,500,19870,50,1,7193273,1874,10.49,1.00,12,2.07,2484.00,26086.00,29150,20240122,-10.63,19020,20231024,36.96,29150,-10.63,20240122,20250,28.64,20240105,29150,-10.63,20240122,19020,36.96,20231024,3.66,N,236200,500,35 억,,341993,N,N,0,N,00,N