KissMeData/044340/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
20240229,160454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9170,-60,5,-0.65,106841460,11643,46.21,9230,9230,9120,11990,6470,9230,9176.52,1.49,0,-4308,9396,9312,9146,9062,8896,9355,9105,89,2760,500,6460,10,1,17873425,1639,75.16,0.69,12,0.07,122.00,13234.00,13420,20230323,-31.67,8730,20231024,5.04,10810,-15.17,20240105,8980,2.12,20240228,13420,-31.67,20230323,8730,5.04,20231024,1.09,N,044340,500,89 억,,266181,N,N,0,N,00,N
20240229,150455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9120,-110,5,-1.19,95215890,10373,41.17,9230,9230,9120,11990,6470,9230,9179.20,1.49,0,-4058,9396,9312,9146,9062,8896,9355,9105,89,2760,500,6460,10,1,17873425,1630,74.75,0.69,12,0.06,122.00,13234.00,13420,20230323,-32.04,8730,20231024,4.47,10810,-15.63,20240105,8980,1.56,20240228,13420,-32.04,20230323,8730,4.47,20231024,1.09,N,044340,500,89 억,,266181,N,N,0,N,00,N
20240229,140455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9180,-50,5,-0.54,78759610,8573,34.02,9230,9230,9150,11990,6470,9230,9186.94,1.49,0,-2737,9396,9312,9146,9062,8896,9355,9105,89,2760,500,6460,10,1,17873425,1641,75.25,0.69,12,0.05,122.00,13234.00,13420,20230323,-31.59,8730,20231024,5.15,10810,-15.08,20240105,8980,2.23,20240228,13420,-31.59,20230323,8730,5.15,20231024,1.09,N,044340,500,89 억,,266181,N,N,0,N,00,N
20240229,130456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,-30,5,-0.33,64083680,6974,27.68,9230,9230,9150,11990,6470,9230,9188.94,1.49,0,-1579,9396,9312,9146,9062,8896,9355,9105,89,2760,500,6460,10,1,17873425,1644,75.41,0.70,12,0.04,122.00,13234.00,13420,20230323,-31.45,8730,20231024,5.38,10810,-14.89,20240105,8980,2.45,20240228,13420,-31.45,20230323,8730,5.38,20231024,1.09,N,044340,500,89 억,,266181,N,N,0,N,00,N
20240229,120457,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,-30,5,-0.33,53797980,5853,23.23,9230,9230,9150,11990,6470,9230,9191.52,1.49,0,-776,9396,9312,9146,9062,8896,9355,9105,89,2760,500,6460,10,1,17873425,1644,75.41,0.70,12,0.03,122.00,13234.00,13420,20230323,-31.45,8730,20231024,5.38,10810,-14.89,20240105,8980,2.45,20240228,13420,-31.45,20230323,8730,5.38,20231024,1.09,N,044340,500,89 억,,266181,N,N,0,N,00,N
20240229,110456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9220,-10,5,-0.11,50399140,5483,21.76,9230,9230,9150,11990,6470,9230,9191.89,1.49,0,-749,9396,9312,9146,9062,8896,9355,9105,89,2760,500,6460,10,1,17873425,1648,75.57,0.70,12,0.03,122.00,13234.00,13420,20230323,-31.30,8730,20231024,5.61,10810,-14.71,20240105,8980,2.67,20240228,13420,-31.30,20230323,8730,5.61,20231024,1.09,N,044340,500,89 억,,266181,N,N,0,N,00,N
20240229,100455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9210,-20,5,-0.22,34571330,3762,14.93,9230,9230,9150,11990,6470,9230,9189.61,1.49,0,-366,9396,9312,9146,9062,8896,9355,9105,89,2760,500,6460,10,1,17873425,1646,75.49,0.70,12,0.02,122.00,13234.00,13420,20230323,-31.37,8730,20231024,5.50,10810,-14.80,20240105,8980,2.56,20240228,13420,-31.37,20230323,8730,5.50,20231024,1.09,N,044340,500,89 억,,266181,N,N,0,N,00,N
20240229,090455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9230,0,3,0.00,1954300,212,0.84,9230,9230,9190,11990,6470,9230,9218.40,1.49,0,-91,9396,9312,9146,9062,8896,9355,9105,89,2760,500,6460,10,1,17873425,1650,75.66,0.70,12,0.00,122.00,13234.00,13420,20230323,-31.22,8730,20231024,5.73,10810,-14.62,20240105,8980,2.78,20240228,13420,-31.22,20230323,8730,5.73,20231024,1.09,N,044340,500,89 억,,266181,N,N,0,N,00,N
20240228,160429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9230,230,2,2.56,228250500,25050,47.23,9000,9230,8980,11700,6300,9000,9111.80,1.48,0,955,9273,9136,9063,8926,8853,9100,8890,89,2700,500,6300,10,1,17873425,1650,75.66,0.70,12,0.14,122.00,13234.00,13420,20230323,-31.22,8730,20231024,5.73,10810,-14.62,20240105,8980,2.78,20240228,13420,-31.22,20230323,8730,5.73,20231024,1.15,N,044340,500,89 억,,265228,N,N,0,N,00,N
20240228,150429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,200,2,2.22,206234740,22659,42.72,9000,9200,8980,11700,6300,9000,9101.68,1.48,0,671,9273,9136,9063,8926,8853,9100,8890,89,2700,500,6300,10,1,17873425,1644,75.41,0.70,12,0.13,122.00,13234.00,13420,20230323,-31.45,8730,20231024,5.38,10810,-14.89,20240105,8980,2.45,20240228,13420,-31.45,20230323,8730,5.38,20231024,1.15,N,044340,500,89 억,,265228,N,N,0,N,00,N
20240228,140456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9130,130,2,1.44,167582930,18439,34.76,9000,9200,8980,11700,6300,9000,9088.51,1.48,0,44,9273,9136,9063,8926,8853,9100,8890,89,2700,500,6300,10,1,17873425,1632,74.84,0.69,12,0.10,122.00,13234.00,13420,20230323,-31.97,8730,20231024,4.58,10810,-15.54,20240105,8980,1.67,20240228,13420,-31.97,20230323,8730,4.58,20231024,1.15,N,044340,500,89 억,,265228,N,N,0,N,00,N
20240228,130456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9140,140,2,1.56,146458790,16138,30.42,9000,9180,8980,11700,6300,9000,9075.41,1.48,0,-248,9273,9136,9063,8926,8853,9100,8890,89,2700,500,6300,10,1,17873425,1634,74.92,0.69,12,0.09,122.00,13234.00,13420,20230323,-31.89,8730,20231024,4.70,10810,-15.45,20240105,8980,1.78,20240228,13420,-31.89,20230323,8730,4.70,20231024,1.15,N,044340,500,89 억,,265228,N,N,0,N,00,N
20240228,120458,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9140,140,2,1.56,138411220,15259,28.77,9000,9180,8980,11700,6300,9000,9070.80,1.48,0,-20,9273,9136,9063,8926,8853,9100,8890,89,2700,500,6300,10,1,17873425,1634,74.92,0.69,12,0.09,122.00,13234.00,13420,20230323,-31.89,8730,20231024,4.70,10810,-15.45,20240105,8980,1.78,20240228,13420,-31.89,20230323,8730,4.70,20231024,1.15,N,044340,500,89 억,,265228,N,N,0,N,00,N
20240228,110434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9120,120,2,1.33,120583130,13307,25.09,9000,9180,8980,11700,6300,9000,9061.64,1.48,0,-148,9273,9136,9063,8926,8853,9100,8890,89,2700,500,6300,10,1,17873425,1630,74.75,0.69,12,0.07,122.00,13234.00,13420,20230323,-32.04,8730,20231024,4.47,10810,-15.63,20240105,8980,1.56,20240228,13420,-32.04,20230323,8730,4.47,20231024,1.15,N,044340,500,89 억,,265228,N,N,0,N,00,N
20240228,100454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9130,130,2,1.44,83647320,9260,17.46,9000,9180,8980,11700,6300,9000,9033.20,1.48,0,-158,9273,9136,9063,8926,8853,9100,8890,89,2700,500,6300,10,1,17873425,1632,74.84,0.69,12,0.05,122.00,13234.00,13420,20230323,-31.97,8730,20231024,4.58,10810,-15.54,20240105,8980,1.67,20240228,13420,-31.97,20230323,8730,4.58,20231024,1.15,N,044340,500,89 억,,265228,N,N,0,N,00,N
20240228,090455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9000,0,3,0.00,6911780,768,1.45,9000,9010,8990,11700,6300,9000,8999.71,1.48,0,-680,9273,9136,9063,8926,8853,9100,8890,89,2700,500,6300,10,1,17873425,1609,73.77,0.68,12,0.00,122.00,13234.00,13420,20230323,-32.94,8730,20231024,3.09,10810,-16.74,20240105,8990,0.11,20240228,13420,-32.94,20230323,8730,3.09,20231024,1.15,N,044340,500,89 억,,265228,N,N,0,N,00,N
20240227,160456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9000,-200,5,-2.17,477383370,52838,190.36,9200,9200,8990,11960,6440,9200,9034.88,1.49,0,-400,9480,9340,9260,9120,9040,9300,9080,89,2760,500,6440,10,1,17873425,1609,73.77,0.68,12,0.30,122.00,13234.00,13420,20230323,-32.94,8730,20231024,3.09,10810,-16.74,20240105,8990,0.11,20240227,13420,-32.94,20230323,8730,3.09,20231024,1.17,N,044340,500,89 억,,265597,N,N,0,N,00,N
20240227,150456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9000,-200,5,-2.17,401379140,44392,159.93,9200,9200,9000,11960,6440,9200,9041.70,1.49,0,-600,9480,9340,9260,9120,9040,9300,9080,89,2760,500,6440,10,1,17873425,1609,73.77,0.68,12,0.25,122.00,13234.00,13420,20230323,-32.94,8730,20231024,3.09,10810,-16.74,20240105,9000,0.00,20240227,13420,-32.94,20230323,8730,3.09,20231024,1.17,N,044340,500,89 억,,265597,N,N,0,N,00,N
20240227,140454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9060,-140,5,-1.52,330881110,36563,131.73,9200,9200,9000,11960,6440,9200,9049.62,1.49,0,1420,9480,9340,9260,9120,9040,9300,9080,89,2760,500,6440,10,1,17873425,1619,74.26,0.68,12,0.20,122.00,13234.00,13420,20230323,-32.49,8730,20231024,3.78,10810,-16.19,20240105,9000,0.67,20240227,13420,-32.49,20230323,8730,3.78,20231024,1.17,N,044340,500,89 억,,265597,N,N,0,N,00,N
20240227,130422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9030,-170,5,-1.85,315698300,34883,125.67,9200,9200,9000,11960,6440,9200,9050.20,1.49,0,1342,9480,9340,9260,9120,9040,9300,9080,89,2760,500,6440,10,1,17873425,1614,74.02,0.68,12,0.20,122.00,13234.00,13420,20230323,-32.71,8730,20231024,3.44,10810,-16.47,20240105,9000,0.33,20240227,13420,-32.71,20230323,8730,3.44,20231024,1.17,N,044340,500,89 억,,265597,N,N,0,N,00,N
20240227,120457,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9020,-180,5,-1.96,301676940,33327,120.07,9200,9200,9000,11960,6440,9200,9052.03,1.49,0,1350,9480,9340,9260,9120,9040,9300,9080,89,2760,500,6440,10,1,17873425,1612,73.93,0.68,12,0.19,122.00,13234.00,13420,20230323,-32.79,8730,20231024,3.32,10810,-16.56,20240105,9000,0.22,20240227,13420,-32.79,20230323,8730,3.32,20231024,1.17,N,044340,500,89 억,,265597,N,N,0,N,00,N
20240227,110455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9040,-160,5,-1.74,243310630,26849,96.73,9200,9200,9010,11960,6440,9200,9062.19,1.49,0,1661,9480,9340,9260,9120,9040,9300,9080,89,2760,500,6440,10,1,17873425,1616,74.10,0.68,12,0.15,122.00,13234.00,13420,20230323,-32.64,8730,20231024,3.55,10810,-16.37,20240105,9010,0.33,20240227,13420,-32.64,20230323,8730,3.55,20231024,1.17,N,044340,500,89 억,,265597,N,N,0,N,00,N
20240227,100452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9080,-120,5,-1.30,167930820,18502,66.66,9200,9200,9010,11960,6440,9200,9076.36,1.49,0,1410,9480,9340,9260,9120,9040,9300,9080,89,2760,500,6440,10,1,17873425,1623,74.43,0.69,12,0.10,122.00,13234.00,13420,20230323,-32.34,8730,20231024,4.01,10810,-16.00,20240105,9010,0.78,20240227,13420,-32.34,20230323,8730,4.01,20231024,1.17,N,044340,500,89 억,,265597,N,N,0,N,00,N
20240227,090454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9170,-30,5,-0.33,955860,104,0.37,9200,9200,9170,11960,6440,9200,9190.96,1.49,0,-60,9480,9340,9260,9120,9040,9300,9080,89,2760,500,6440,10,1,17873425,1639,75.16,0.69,12,0.00,122.00,13234.00,13420,20230323,-31.67,8730,20231024,5.04,10810,-15.17,20240105,9170,0.00,20240227,13420,-31.67,20230323,8730,5.04,20231024,1.17,N,044340,500,89 억,,265597,N,N,0,N,00,N
20240226,160453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,-170,5,-1.81,252582250,27383,134.79,9400,9400,9180,12180,6560,9370,9224.14,1.50,0,-3273,9456,9412,9346,9302,9236,9435,9325,89,2810,500,6550,10,1,17873425,1644,75.41,0.70,12,0.15,122.00,13234.00,13420,20230323,-31.45,8730,20231024,5.38,10810,-14.89,20240105,9180,0.22,20240226,13420,-31.45,20230323,8730,5.38,20231024,1.17,N,044340,500,89 억,,268871,N,N,0,N,00,N
20240226,150452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,-170,5,-1.81,247190580,26797,131.91,9400,9400,9180,12180,6560,9370,9224.56,1.50,0,-3165,9456,9412,9346,9302,9236,9435,9325,89,2810,500,6550,10,1,17873425,1644,75.41,0.70,12,0.15,122.00,13234.00,13420,20230323,-31.45,8730,20231024,5.38,10810,-14.89,20240105,9180,0.22,20240226,13420,-31.45,20230323,8730,5.38,20231024,1.17,N,044340,500,89 억,,268871,N,N,0,N,00,N
20240226,140452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9210,-160,5,-1.71,208810820,22622,111.36,9400,9400,9180,12180,6560,9370,9230.43,1.50,0,-2590,9456,9412,9346,9302,9236,9435,9325,89,2810,500,6550,10,1,17873425,1646,75.49,0.70,12,0.13,122.00,13234.00,13420,20230323,-31.37,8730,20231024,5.50,10810,-14.80,20240105,9180,0.33,20240226,13420,-31.37,20230323,8730,5.50,20231024,1.17,N,044340,500,89 억,,268871,N,N,0,N,00,N
20240226,130451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9210,-160,5,-1.71,181627630,19664,96.80,9400,9400,9190,12180,6560,9370,9236.56,1.50,0,-2523,9456,9412,9346,9302,9236,9435,9325,89,2810,500,6550,10,1,17873425,1646,75.49,0.70,12,0.11,122.00,13234.00,13420,20230323,-31.37,8730,20231024,5.50,10810,-14.80,20240105,9190,0.22,20240226,13420,-31.37,20230323,8730,5.50,20231024,1.17,N,044340,500,89 억,,268871,N,N,0,N,00,N
20240226,120449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9250,-120,5,-1.28,108220540,11693,57.56,9400,9400,9200,12180,6560,9370,9255.16,1.50,0,-792,9456,9412,9346,9302,9236,9435,9325,89,2810,500,6550,10,1,17873425,1653,75.82,0.70,12,0.07,122.00,13234.00,13420,20230323,-31.07,8730,20231024,5.96,10810,-14.43,20240105,9200,0.54,20240226,13420,-31.07,20230323,8730,5.96,20231024,1.17,N,044340,500,89 억,,268871,N,N,0,N,00,N
20240226,110448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9240,-130,5,-1.39,97982600,10586,52.11,9400,9400,9200,12180,6560,9370,9255.87,1.50,0,-1072,9456,9412,9346,9302,9236,9435,9325,89,2810,500,6550,10,1,17873425,1652,75.74,0.70,12,0.06,122.00,13234.00,13420,20230323,-31.15,8730,20231024,5.84,10810,-14.52,20240105,9200,0.43,20240226,13420,-31.15,20230323,8730,5.84,20231024,1.17,N,044340,500,89 억,,268871,N,N,0,N,00,N
20240226,100446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9280,-90,5,-0.96,43431890,4666,22.97,9400,9400,9210,12180,6560,9370,9308.16,1.50,0,-1720,9456,9412,9346,9302,9236,9435,9325,89,2810,500,6550,10,1,17873425,1659,76.07,0.70,12,0.03,122.00,13234.00,13420,20230323,-30.85,8730,20231024,6.30,10810,-14.15,20240105,9210,0.76,20240226,13420,-30.85,20230323,8730,6.30,20231024,1.17,N,044340,500,89 억,,268871,N,N,0,N,00,N
20240226,090445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9230,-140,5,-1.49,12264780,1315,6.47,9400,9400,9210,12180,6560,9370,9326.83,1.50,0,20,9456,9412,9346,9302,9236,9435,9325,89,2810,500,6550,10,1,17873425,1650,75.66,0.70,12,0.01,122.00,13234.00,13420,20230323,-31.22,8730,20231024,5.73,10810,-14.62,20240105,9210,0.22,20240226,13420,-31.22,20230323,8730,5.73,20231024,1.17,N,044340,500,89 억,,268871,N,N,0,N,00,N
20240223,160448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,80,2,0.86,188526090,20178,79.43,9340,9390,9280,12070,6510,9290,9343.15,1.48,0,4706,9463,9376,9313,9226,9163,9345,9195,89,2780,500,6500,10,1,17873425,1675,76.80,0.71,12,0.11,122.00,13234.00,13420,20230323,-30.18,8730,20231024,7.33,10810,-13.32,20240105,9210,1.74,20240215,13420,-30.18,20230323,8730,7.33,20231024,1.19,N,044340,500,89 억,,264126,N,N,0,N,00,N
20240223,150445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9380,90,2,0.97,176795160,18922,74.49,9340,9390,9280,12070,6510,9290,9343.37,1.48,0,4273,9463,9376,9313,9226,9163,9345,9195,89,2780,500,6500,10,1,17873425,1677,76.89,0.71,12,0.11,122.00,13234.00,13420,20230323,-30.10,8730,20231024,7.45,10810,-13.23,20240105,9210,1.85,20240215,13420,-30.10,20230323,8730,7.45,20231024,1.19,N,044340,500,89 억,,264126,N,N,0,N,00,N
20240223,140446,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9360,70,2,0.75,146834920,15719,61.88,9340,9390,9280,12070,6510,9290,9341.24,1.48,0,3858,9463,9376,9313,9226,9163,9345,9195,89,2780,500,6500,10,1,17873425,1673,76.72,0.71,12,0.09,122.00,13234.00,13420,20230323,-30.25,8730,20231024,7.22,10810,-13.41,20240105,9210,1.63,20240215,13420,-30.25,20230323,8730,7.22,20231024,1.19,N,044340,500,89 억,,264126,N,N,0,N,00,N
20240223,130444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9360,70,2,0.75,136606800,14627,57.58,9340,9390,9280,12070,6510,9290,9339.36,1.48,0,3804,9463,9376,9313,9226,9163,9345,9195,89,2780,500,6500,10,1,17873425,1673,76.72,0.71,12,0.08,122.00,13234.00,13420,20230323,-30.25,8730,20231024,7.22,10810,-13.41,20240105,9210,1.63,20240215,13420,-30.25,20230323,8730,7.22,20231024,1.19,N,044340,500,89 억,,264126,N,N,0,N,00,N
20240223,120444,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,80,2,0.86,120481170,12907,50.81,9340,9390,9280,12070,6510,9290,9334.56,1.48,0,3402,9463,9376,9313,9226,9163,9345,9195,89,2780,500,6500,10,1,17873425,1675,76.80,0.71,12,0.07,122.00,13234.00,13420,20230323,-30.18,8730,20231024,7.33,10810,-13.32,20240105,9210,1.74,20240215,13420,-30.18,20230323,8730,7.33,20231024,1.19,N,044340,500,89 억,,264126,N,N,0,N,00,N
20240223,110442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9390,100,2,1.08,108184780,11595,45.65,9340,9390,9280,12070,6510,9290,9330.30,1.48,0,2914,9463,9376,9313,9226,9163,9345,9195,89,2780,500,6500,10,1,17873425,1678,76.97,0.71,12,0.06,122.00,13234.00,13420,20230323,-30.03,8730,20231024,7.56,10810,-13.14,20240105,9210,1.95,20240215,13420,-30.03,20230323,8730,7.56,20231024,1.19,N,044340,500,89 억,,264126,N,N,0,N,00,N
20240223,100440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9320,30,2,0.32,74045100,7941,31.26,9340,9370,9280,12070,6510,9290,9324.40,1.48,0,764,9463,9376,9313,9226,9163,9345,9195,89,2780,500,6500,10,1,17873425,1666,76.39,0.70,12,0.04,122.00,13234.00,13420,20230323,-30.55,8730,20231024,6.76,10810,-13.78,20240105,9210,1.19,20240215,13420,-30.55,20230323,8730,6.76,20231024,1.19,N,044340,500,89 억,,264126,N,N,0,N,00,N
20240223,090443,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9320,30,2,0.32,4457740,478,1.88,9340,9340,9310,12070,6510,9290,9325.82,1.48,0,-191,9463,9376,9313,9226,9163,9345,9195,89,2780,500,6500,10,1,17873425,1666,76.39,0.70,12,0.00,122.00,13234.00,13420,20230323,-30.55,8730,20231024,6.76,10810,-13.78,20240105,9210,1.19,20240215,13420,-30.55,20230323,8730,6.76,20231024,1.19,N,044340,500,89 억,,264126,N,N,0,N,00,N
20240222,160436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9290,-80,5,-0.85,227642170,24442,84.66,9390,9400,9250,12180,6560,9370,9313.57,1.46,0,2397,9576,9472,9406,9302,9236,9440,9270,89,2810,500,6550,10,1,17873425,1660,76.15,0.70,12,0.14,122.00,13234.00,13420,20230323,-30.77,8730,20231024,6.41,10810,-14.06,20240105,9210,0.87,20240215,13420,-30.77,20230323,8730,6.41,20231024,1.20,N,044340,500,89 억,,261730,N,N,0,N,00,N
20240222,150445,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9350,-20,5,-0.21,174328700,18714,64.82,9390,9400,9250,12180,6560,9370,9315.42,1.46,0,794,9576,9472,9406,9302,9236,9440,9270,89,2810,500,6550,10,1,17873425,1671,76.64,0.71,12,0.10,122.00,13234.00,13420,20230323,-30.33,8730,20231024,7.10,10810,-13.51,20240105,9210,1.52,20240215,13420,-30.33,20230323,8730,7.10,20231024,1.20,N,044340,500,89 억,,261730,N,N,0,N,00,N
20240222,140442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9330,-40,5,-0.43,149409920,16047,55.58,9390,9400,9250,12180,6560,9370,9310.77,1.46,0,-505,9576,9472,9406,9302,9236,9440,9270,89,2810,500,6550,10,1,17873425,1668,76.48,0.71,12,0.09,122.00,13234.00,13420,20230323,-30.48,8730,20231024,6.87,10810,-13.69,20240105,9210,1.30,20240215,13420,-30.48,20230323,8730,6.87,20231024,1.20,N,044340,500,89 억,,261730,N,N,0,N,00,N
20240222,130434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9380,10,2,0.11,110018780,11834,40.99,9390,9390,9250,12180,6560,9370,9296.84,1.46,0,-1297,9576,9472,9406,9302,9236,9440,9270,89,2810,500,6550,10,1,17873425,1677,76.89,0.71,12,0.07,122.00,13234.00,13420,20230323,-30.10,8730,20231024,7.45,10810,-13.23,20240105,9210,1.85,20240215,13420,-30.10,20230323,8730,7.45,20231024,1.20,N,044340,500,89 억,,261730,N,N,0,N,00,N
20240222,120440,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9330,-40,5,-0.43,95363980,10271,35.58,9390,9390,9250,12180,6560,9370,9284.78,1.46,0,-317,9576,9472,9406,9302,9236,9440,9270,89,2810,500,6550,10,1,17873425,1668,76.48,0.71,12,0.06,122.00,13234.00,13420,20230323,-30.48,8730,20231024,6.87,10810,-13.69,20240105,9210,1.30,20240215,13420,-30.48,20230323,8730,6.87,20231024,1.20,N,044340,500,89 억,,261730,N,N,0,N,00,N
20240222,110438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9340,-30,5,-0.32,89528830,9645,33.41,9390,9390,9250,12180,6560,9370,9282.41,1.46,0,-226,9576,9472,9406,9302,9236,9440,9270,89,2810,500,6550,10,1,17873425,1669,76.56,0.71,12,0.05,122.00,13234.00,13420,20230323,-30.40,8730,20231024,6.99,10810,-13.60,20240105,9210,1.41,20240215,13420,-30.40,20230323,8730,6.99,20231024,1.20,N,044340,500,89 억,,261730,N,N,0,N,00,N
20240222,100434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9290,-80,5,-0.85,61159770,6585,22.81,9390,9390,9250,12180,6560,9370,9287.74,1.46,0,-579,9576,9472,9406,9302,9236,9440,9270,89,2810,500,6550,10,1,17873425,1660,76.15,0.70,12,0.04,122.00,13234.00,13420,20230323,-30.77,8730,20231024,6.41,10810,-14.06,20240105,9210,0.87,20240215,13420,-30.77,20230323,8730,6.41,20231024,1.20,N,044340,500,89 억,,261730,N,N,0,N,00,N
20240222,090442,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9380,10,2,0.11,3439040,367,1.27,9390,9390,9350,12180,6560,9370,9370.68,1.46,0,-238,9576,9472,9406,9302,9236,9440,9270,89,2810,500,6550,10,1,17873425,1677,76.89,0.71,12,0.00,122.00,13234.00,13420,20230323,-30.10,8730,20231024,7.45,10810,-13.23,20240105,9210,1.85,20240215,13420,-30.10,20230323,8730,7.45,20231024,1.20,N,044340,500,89 억,,261730,N,N,0,N,00,N
20240221,160438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,-140,5,-1.47,270561570,28865,176.02,9500,9510,9340,12360,6660,9510,9373.35,1.50,0,-6475,9670,9590,9520,9440,9370,9555,9405,89,2850,500,6650,10,1,17873425,1675,76.80,0.71,12,0.16,122.00,13234.00,13420,20230323,-30.18,8730,20231024,7.33,10810,-13.32,20240105,9210,1.74,20240215,13420,-30.18,20230323,8730,7.33,20231024,1.21,N,044340,500,89 억,,268033,N,N,0,N,00,N
20240221,150434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,-140,5,-1.47,237229880,25302,154.29,9500,9510,9340,12360,6660,9510,9375.93,1.50,0,-6326,9670,9590,9520,9440,9370,9555,9405,89,2850,500,6650,10,1,17873425,1675,76.80,0.71,12,0.14,122.00,13234.00,13420,20230323,-30.18,8730,20231024,7.33,10810,-13.32,20240105,9210,1.74,20240215,13420,-30.18,20230323,8730,7.33,20231024,1.21,N,044340,500,89 억,,268033,N,N,0,N,00,N
20240221,140435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9380,-130,5,-1.37,215646240,23002,140.26,9500,9510,9340,12360,6660,9510,9375.11,1.50,0,-5810,9670,9590,9520,9440,9370,9555,9405,89,2850,500,6650,10,1,17873425,1677,76.89,0.71,12,0.13,122.00,13234.00,13420,20230323,-30.10,8730,20231024,7.45,10810,-13.23,20240105,9210,1.85,20240215,13420,-30.10,20230323,8730,7.45,20231024,1.21,N,044340,500,89 억,,268033,N,N,0,N,00,N
20240221,130437,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,-140,5,-1.47,204651560,21829,133.11,9500,9510,9340,12360,6660,9510,9375.21,1.50,0,-4842,9670,9590,9520,9440,9370,9555,9405,89,2850,500,6650,10,1,17873425,1675,76.80,0.71,12,0.12,122.00,13234.00,13420,20230323,-30.18,8730,20231024,7.33,10810,-13.32,20240105,9210,1.74,20240215,13420,-30.18,20230323,8730,7.33,20231024,1.21,N,044340,500,89 억,,268033,N,N,0,N,00,N
20240221,120436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9380,-130,5,-1.37,175352020,18697,114.01,9500,9510,9340,12360,6660,9510,9378.62,1.50,0,-2959,9670,9590,9520,9440,9370,9555,9405,89,2850,500,6650,10,1,17873425,1677,76.89,0.71,12,0.10,122.00,13234.00,13420,20230323,-30.10,8730,20231024,7.45,10810,-13.23,20240105,9210,1.85,20240215,13420,-30.10,20230323,8730,7.45,20231024,1.21,N,044340,500,89 억,,268033,N,N,0,N,00,N
20240221,110438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,-140,5,-1.47,118185410,12587,76.75,9500,9510,9350,12360,6660,9510,9389.48,1.50,0,-1686,9670,9590,9520,9440,9370,9555,9405,89,2850,500,6650,10,1,17873425,1675,76.80,0.71,12,0.07,122.00,13234.00,13420,20230323,-30.18,8730,20231024,7.33,10810,-13.32,20240105,9210,1.74,20240215,13420,-30.18,20230323,8730,7.33,20231024,1.21,N,044340,500,89 억,,268033,N,N,0,N,00,N
20240221,100433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9400,-110,5,-1.16,50964130,5409,32.98,9500,9510,9380,12360,6660,9510,9422.10,1.50,0,-1068,9670,9590,9520,9440,9370,9555,9405,89,2850,500,6650,10,1,17873425,1680,77.05,0.71,12,0.03,122.00,13234.00,13420,20230323,-29.96,8730,20231024,7.67,10810,-13.04,20240105,9210,2.06,20240215,13420,-29.96,20230323,8730,7.67,20231024,1.21,N,044340,500,89 억,,268033,N,N,0,N,00,N
20240221,090433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9480,-30,5,-0.32,2901650,306,1.87,9500,9500,9460,12360,6660,9510,9482.52,1.50,0,3,9670,9590,9520,9440,9370,9555,9405,89,2850,500,6650,10,1,17873425,1694,77.70,0.72,12,0.00,122.00,13234.00,13420,20230323,-29.36,8730,20231024,8.59,10810,-12.30,20240105,9210,2.93,20240215,13420,-29.36,20230323,8730,8.59,20231024,1.21,N,044340,500,89 억,,268033,N,N,0,N,00,N
20240220,160429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9510,-40,5,-0.42,155624880,16399,75.94,9550,9600,9450,12410,6690,9550,9489.90,1.52,0,-3226,9736,9642,9486,9392,9236,9690,9440,89,2860,500,6680,10,1,17873425,1700,77.95,0.72,12,0.09,122.00,13234.00,13510,20230214,-29.61,8730,20231024,8.93,10810,-12.03,20240105,9210,3.26,20240215,13420,-29.14,20230323,8730,8.93,20231024,1.20,N,044340,500,89 억,,271260,N,N,0,N,00,N
20240220,150432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9480,-70,5,-0.73,134434520,14163,65.58,9550,9600,9450,12410,6690,9550,9491.95,1.52,0,-2210,9736,9642,9486,9392,9236,9690,9440,89,2860,500,6680,10,1,17873425,1694,77.70,0.72,12,0.08,122.00,13234.00,13510,20230214,-29.83,8730,20231024,8.59,10810,-12.30,20240105,9210,2.93,20240215,13420,-29.36,20230323,8730,8.59,20231024,1.20,N,044340,500,89 억,,271260,N,N,0,N,00,N
20240220,140432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9500,-50,5,-0.52,98819650,10408,48.19,9550,9600,9450,12410,6690,9550,9494.59,1.52,0,-1094,9736,9642,9486,9392,9236,9690,9440,89,2860,500,6680,10,1,17873425,1698,77.87,0.72,12,0.06,122.00,13234.00,13510,20230214,-29.68,8730,20231024,8.82,10810,-12.12,20240105,9210,3.15,20240215,13420,-29.21,20230323,8730,8.82,20231024,1.20,N,044340,500,89 억,,271260,N,N,0,N,00,N
20240220,130434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9500,-50,5,-0.52,81804790,8617,39.90,9550,9600,9450,12410,6690,9550,9493.42,1.52,0,-1189,9736,9642,9486,9392,9236,9690,9440,89,2860,500,6680,10,1,17873425,1698,77.87,0.72,12,0.05,122.00,13234.00,13510,20230214,-29.68,8730,20231024,8.82,10810,-12.12,20240105,9210,3.15,20240215,13420,-29.21,20230323,8730,8.82,20231024,1.20,N,044340,500,89 억,,271260,N,N,0,N,00,N
20240220,120430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9490,-60,5,-0.63,74088460,7804,36.14,9550,9600,9450,12410,6690,9550,9493.65,1.52,0,-1189,9736,9642,9486,9392,9236,9690,9440,89,2860,500,6680,10,1,17873425,1696,77.79,0.72,12,0.04,122.00,13234.00,13510,20230214,-29.76,8730,20231024,8.71,10810,-12.21,20240105,9210,3.04,20240215,13420,-29.28,20230323,8730,8.71,20231024,1.20,N,044340,500,89 억,,271260,N,N,0,N,00,N
20240220,110431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9480,-70,5,-0.73,63234080,6659,30.83,9550,9600,9450,12410,6690,9550,9496.03,1.52,0,-1170,9736,9642,9486,9392,9236,9690,9440,89,2860,500,6680,10,1,17873425,1694,77.70,0.72,12,0.04,122.00,13234.00,13510,20230214,-29.83,8730,20231024,8.59,10810,-12.30,20240105,9210,2.93,20240215,13420,-29.36,20230323,8730,8.59,20231024,1.20,N,044340,500,89 억,,271260,N,N,0,N,00,N
20240220,100421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9500,-50,5,-0.52,21004390,2211,10.24,9550,9570,9450,12410,6690,9550,9499.95,1.52,0,-347,9736,9642,9486,9392,9236,9690,9440,89,2860,500,6680,10,1,17873425,1698,77.87,0.72,12,0.01,122.00,13234.00,13510,20230214,-29.68,8730,20231024,8.82,10810,-12.12,20240105,9210,3.15,20240215,13420,-29.21,20230323,8730,8.82,20231024,1.20,N,044340,500,89 억,,271260,N,N,0,N,00,N
20240220,090432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9470,-80,5,-0.84,5279780,554,2.57,9550,9570,9470,12410,6690,9550,9530.29,1.52,0,-95,9736,9642,9486,9392,9236,9690,9440,89,2860,500,6680,10,1,17873425,1693,77.62,0.72,12,0.00,122.00,13234.00,13510,20230214,-29.90,8730,20231024,8.48,10810,-12.40,20240105,9210,2.82,20240215,13420,-29.43,20230323,8730,8.48,20231024,1.20,N,044340,500,89 억,,271260,N,N,0,N,00,N
20240219,160432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9550,140,2,1.49,203822110,21586,54.82,9410,9580,9330,12230,6590,9410,9442.33,1.48,0,6990,9550,9480,9360,9290,9170,9515,9325,89,2820,500,6580,10,1,17873425,1707,78.28,0.72,12,0.12,122.00,13234.00,13510,20230214,-29.31,8730,20231024,9.39,10810,-11.66,20240105,9210,3.69,20240215,13420,-28.84,20230323,8730,9.39,20231024,1.15,N,044340,500,89 억,,264096,N,N,0,N,00,N
20240219,150434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9550,140,2,1.49,194498900,20609,52.34,9410,9580,9330,12230,6590,9410,9437.57,1.48,0,6513,9550,9480,9360,9290,9170,9515,9325,89,2820,500,6580,10,1,17873425,1707,78.28,0.72,12,0.12,122.00,13234.00,13510,20230214,-29.31,8730,20231024,9.39,10810,-11.66,20240105,9210,3.69,20240215,13420,-28.84,20230323,8730,9.39,20231024,1.15,N,044340,500,89 억,,264096,N,N,0,N,00,N
20240219,140434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9520,110,2,1.17,172916250,18351,46.60,9410,9520,9330,12230,6590,9410,9422.72,1.48,0,6693,9550,9480,9360,9290,9170,9515,9325,89,2820,500,6580,10,1,17873425,1702,78.03,0.72,12,0.10,122.00,13234.00,13510,20230214,-29.53,8730,20231024,9.05,10810,-11.93,20240105,9210,3.37,20240215,13420,-29.06,20230323,8730,9.05,20231024,1.15,N,044340,500,89 억,,264096,N,N,0,N,00,N
20240219,130434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9450,40,2,0.43,131210860,13954,35.44,9410,9470,9330,12230,6590,9410,9403.10,1.48,0,4026,9550,9480,9360,9290,9170,9515,9325,89,2820,500,6580,10,1,17873425,1689,77.46,0.71,12,0.08,122.00,13234.00,13510,20230214,-30.05,8730,20231024,8.25,10810,-12.58,20240105,9210,2.61,20240215,13420,-29.58,20230323,8730,8.25,20231024,1.15,N,044340,500,89 억,,264096,N,N,0,N,00,N
20240219,120433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9470,60,2,0.64,120887980,12861,32.66,9410,9470,9330,12230,6590,9410,9399.58,1.48,0,3659,9550,9480,9360,9290,9170,9515,9325,89,2820,500,6580,10,1,17873425,1693,77.62,0.72,12,0.07,122.00,13234.00,13510,20230214,-29.90,8730,20231024,8.48,10810,-12.40,20240105,9210,2.82,20240215,13420,-29.43,20230323,8730,8.48,20231024,1.15,N,044340,500,89 억,,264096,N,N,0,N,00,N
20240219,110432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9430,20,2,0.21,87108060,9283,23.57,9410,9440,9330,12230,6590,9410,9383.61,1.48,0,2810,9550,9480,9360,9290,9170,9515,9325,89,2820,500,6580,10,1,17873425,1685,77.30,0.71,12,0.05,122.00,13234.00,13510,20230214,-30.20,8730,20231024,8.02,10810,-12.77,20240105,9210,2.39,20240215,13420,-29.73,20230323,8730,8.02,20231024,1.15,N,044340,500,89 억,,264096,N,N,0,N,00,N
20240219,100429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9390,-20,5,-0.21,71414850,7616,19.34,9410,9440,9330,12230,6590,9410,9376.95,1.48,0,2548,9550,9480,9360,9290,9170,9515,9325,89,2820,500,6580,10,1,17873425,1678,76.97,0.71,12,0.04,122.00,13234.00,13510,20230214,-30.50,8730,20231024,7.56,10810,-13.14,20240105,9210,1.95,20240215,13420,-30.03,20230323,8730,7.56,20231024,1.15,N,044340,500,89 억,,264096,N,N,0,N,00,N
20240219,090430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9420,10,2,0.11,9099280,966,2.45,9410,9440,9400,12230,6590,9410,9419.54,1.48,0,-12,9550,9480,9360,9290,9170,9515,9325,89,2820,500,6580,10,1,17873425,1684,77.21,0.71,12,0.01,122.00,13234.00,13510,20230214,-30.27,8730,20231024,7.90,10810,-12.86,20240105,9210,2.28,20240215,13420,-29.81,20230323,8730,7.90,20231024,1.15,N,044340,500,89 억,,264096,N,N,0,N,00,N
20240216,160428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9410,90,2,0.97,365173510,39090,36.07,9240,9430,9240,12110,6530,9320,9341.80,1.43,0,9382,9913,9616,9413,9116,8913,9515,9015,89,2790,500,6520,10,1,17873425,1682,77.13,0.71,12,0.22,122.00,13234.00,13680,20230210,-31.21,8730,20231024,7.79,10810,-12.95,20240105,9210,2.17,20240215,13420,-29.88,20230323,8730,7.79,20231024,1.18,N,044340,500,89 억,,254709,N,N,0,N,00,N
20240216,150430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9380,60,2,0.64,345009850,36946,34.09,9240,9430,9240,12110,6530,9320,9338.22,1.43,0,9580,9913,9616,9413,9116,8913,9515,9015,89,2790,500,6520,10,1,17873425,1677,76.89,0.71,12,0.21,122.00,13234.00,13680,20230210,-31.43,8730,20231024,7.45,10810,-13.23,20240105,9210,1.85,20240215,13420,-30.10,20230323,8730,7.45,20231024,1.18,N,044340,500,89 억,,254709,N,N,0,N,00,N
20240216,140433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9420,100,2,1.07,312092620,33438,30.85,9240,9420,9240,12110,6530,9320,9333.47,1.43,0,9253,9913,9616,9413,9116,8913,9515,9015,89,2790,500,6520,10,1,17873425,1684,77.21,0.71,12,0.19,122.00,13234.00,13680,20230210,-31.14,8730,20231024,7.90,10810,-12.86,20240105,9210,2.28,20240215,13420,-29.81,20230323,8730,7.90,20231024,1.18,N,044340,500,89 억,,254709,N,N,0,N,00,N
20240216,130428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9360,40,2,0.43,277322040,29731,27.43,9240,9390,9240,12110,6530,9320,9327.71,1.43,0,6715,9913,9616,9413,9116,8913,9515,9015,89,2790,500,6520,10,1,17873425,1673,76.72,0.71,12,0.17,122.00,13234.00,13680,20230210,-31.58,8730,20231024,7.22,10810,-13.41,20240105,9210,1.63,20240215,13420,-30.25,20230323,8730,7.22,20231024,1.18,N,044340,500,89 억,,254709,N,N,0,N,00,N
20240216,120430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9350,30,2,0.32,229640350,24618,22.71,9240,9390,9240,12110,6530,9320,9328.15,1.43,0,6102,9913,9616,9413,9116,8913,9515,9015,89,2790,500,6520,10,1,17873425,1671,76.64,0.71,12,0.14,122.00,13234.00,13680,20230210,-31.65,8730,20231024,7.10,10810,-13.51,20240105,9210,1.52,20240215,13420,-30.33,20230323,8730,7.10,20231024,1.18,N,044340,500,89 억,,254709,N,N,0,N,00,N
20240216,110431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,50,2,0.54,199625100,21409,19.75,9240,9390,9240,12110,6530,9320,9324.35,1.43,0,5798,9913,9616,9413,9116,8913,9515,9015,89,2790,500,6520,10,1,17873425,1675,76.80,0.71,12,0.12,122.00,13234.00,13680,20230210,-31.51,8730,20231024,7.33,10810,-13.32,20240105,9210,1.74,20240215,13420,-30.18,20230323,8730,7.33,20231024,1.18,N,044340,500,89 억,,254709,N,N,0,N,00,N
20240216,100428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9370,50,2,0.54,152827510,16400,15.13,9240,9370,9240,12110,6530,9320,9318.75,1.43,0,4590,9913,9616,9413,9116,8913,9515,9015,89,2790,500,6520,10,1,17873425,1675,76.80,0.71,12,0.09,122.00,13234.00,13680,20230210,-31.51,8730,20231024,7.33,10810,-13.32,20240105,9210,1.74,20240215,13420,-30.18,20230323,8730,7.33,20231024,1.18,N,044340,500,89 억,,254709,N,N,0,N,00,N
20240216,090424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9330,10,2,0.11,31166910,3361,3.10,9240,9360,9240,12110,6530,9320,9273.11,1.43,0,505,9913,9616,9413,9116,8913,9515,9015,89,2790,500,6520,10,1,17873425,1668,76.48,0.71,12,0.02,122.00,13234.00,13680,20230210,-31.80,8730,20231024,6.87,10810,-13.69,20240105,9210,1.30,20240215,13420,-30.48,20230323,8730,6.87,20231024,1.18,N,044340,500,89 억,,254709,N,N,0,N,00,N
20240215,160427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9320,-370,5,-3.82,1015382150,108356,249.36,9690,9710,9210,12590,6790,9690,9370.80,1.51,0,-14726,10096,9892,9786,9582,9476,9840,9530,89,2900,500,6780,10,1,17873425,1666,76.39,0.70,12,0.61,122.00,13234.00,13770,20230209,-32.32,8730,20231024,6.76,10810,-13.78,20240105,9210,1.19,20240215,13420,-30.55,20230323,8730,6.76,20231024,1.19,N,044340,500,89 억,,269306,N,N,0,N,00,N
20240215,150429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9350,-340,5,-3.51,950607290,101390,233.33,9690,9710,9210,12590,6790,9690,9375.75,1.51,0,-13984,10096,9892,9786,9582,9476,9840,9530,89,2900,500,6780,10,1,17873425,1671,76.64,0.71,12,0.57,122.00,13234.00,13770,20230209,-32.10,8730,20231024,7.10,10810,-13.51,20240105,9210,1.52,20240215,13420,-30.33,20230323,8730,7.10,20231024,1.19,N,044340,500,89 억,,269306,N,N,0,N,00,N
20240215,140427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9350,-340,5,-3.51,897887530,95744,220.34,9690,9710,9210,12590,6790,9690,9378.00,1.51,0,-10812,10096,9892,9786,9582,9476,9840,9530,89,2900,500,6780,10,1,17873425,1671,76.64,0.71,12,0.54,122.00,13234.00,13770,20230209,-32.10,8730,20231024,7.10,10810,-13.51,20240105,9210,1.52,20240215,13420,-30.33,20230323,8730,7.10,20231024,1.19,N,044340,500,89 억,,269306,N,N,0,N,00,N
20240215,130424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9290,-400,5,-4.13,882344980,94077,216.50,9690,9710,9210,12590,6790,9690,9378.97,1.51,0,-10539,10096,9892,9786,9582,9476,9840,9530,89,2900,500,6780,10,1,17873425,1660,76.15,0.70,12,0.53,122.00,13234.00,13770,20230209,-32.53,8730,20231024,6.41,10810,-14.06,20240105,9210,0.87,20240215,13420,-30.77,20230323,8730,6.41,20231024,1.19,N,044340,500,89 억,,269306,N,N,0,N,00,N
20240215,120428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9320,-370,5,-3.82,798352860,85055,195.74,9690,9710,9210,12590,6790,9690,9386.31,1.51,0,-7136,10096,9892,9786,9582,9476,9840,9530,89,2900,500,6780,10,1,17873425,1666,76.39,0.70,12,0.48,122.00,13234.00,13770,20230209,-32.32,8730,20231024,6.76,10810,-13.78,20240105,9210,1.19,20240215,13420,-30.55,20230323,8730,6.76,20231024,1.19,N,044340,500,89 억,,269306,N,N,0,N,00,N
20240215,110425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9300,-390,5,-4.02,709821730,75512,173.78,9690,9710,9210,12590,6790,9690,9400.12,1.51,0,-5136,10096,9892,9786,9582,9476,9840,9530,89,2900,500,6780,10,1,17873425,1662,76.23,0.70,12,0.42,122.00,13234.00,13770,20230209,-32.46,8730,20231024,6.53,10810,-13.97,20240105,9210,0.98,20240215,13420,-30.70,20230323,8730,6.53,20231024,1.19,N,044340,500,89 억,,269306,N,N,0,N,00,N
20240215,100423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9410,-280,5,-2.89,337750110,35471,81.63,9690,9710,9390,12590,6790,9690,9521.87,1.51,0,-3527,10096,9892,9786,9582,9476,9840,9530,89,2900,500,6780,10,1,17873425,1682,77.13,0.71,12,0.20,122.00,13234.00,13770,20230209,-31.66,8730,20231024,7.79,10810,-12.95,20240105,9390,0.21,20240215,13420,-29.88,20230323,8730,7.79,20231024,1.19,N,044340,500,89 억,,269306,N,N,0,N,00,N
20240215,090423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9650,-40,5,-0.41,45777030,4732,10.89,9690,9710,9600,12590,6790,9690,9673.93,1.51,0,-1953,10096,9892,9786,9582,9476,9840,9530,89,2900,500,6780,10,1,17873425,1725,79.10,0.73,12,0.03,122.00,13234.00,13770,20230209,-29.92,8730,20231024,10.54,10810,-10.73,20240105,9600,0.52,20240215,13420,-28.09,20230323,8730,10.54,20231024,1.19,N,044340,500,89 억,,269306,N,N,0,N,00,N
20240214,160420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9690,-330,5,-3.29,424958690,43428,164.66,9920,9990,9680,13020,7020,10020,9785.36,1.53,0,-4124,10273,10146,10023,9896,9773,10210,9960,89,3000,500,7010,10,1,17873425,1732,79.43,0.73,12,0.24,122.00,13234.00,13860,20230208,-30.09,8730,20231024,11.00,10810,-10.36,20240105,9680,0.10,20240214,13510,-28.28,20230214,8730,11.00,20231024,1.18,N,044340,500,89 억,,273432,N,N,0,N,00,N
20240214,150422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9740,-280,5,-2.79,341670310,34843,132.11,9920,9990,9710,13020,7020,10020,9805.99,1.53,0,-3374,10273,10146,10023,9896,9773,10210,9960,89,3000,500,7010,10,1,17873425,1741,79.84,0.74,12,0.19,122.00,13234.00,13860,20230208,-29.73,8730,20231024,11.57,10810,-9.90,20240105,9700,0.41,20240207,13510,-27.91,20230214,8730,11.57,20231024,1.18,N,044340,500,89 억,,273432,N,N,0,N,00,N
20240214,140420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9810,-210,5,-2.10,251707540,25620,97.14,9920,9990,9720,13020,7020,10020,9824.64,1.53,0,-2073,10273,10146,10023,9896,9773,10210,9960,89,3000,500,7010,10,1,17873425,1753,80.41,0.74,12,0.14,122.00,13234.00,13860,20230208,-29.22,8730,20231024,12.37,10810,-9.25,20240105,9700,1.13,20240207,13510,-27.39,20230214,8730,12.37,20231024,1.18,N,044340,500,89 억,,273432,N,N,0,N,00,N
20240214,130422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9800,-220,5,-2.20,216339500,22013,83.46,9920,9990,9720,13020,7020,10020,9827.80,1.53,0,-1595,10273,10146,10023,9896,9773,10210,9960,89,3000,500,7010,10,1,17873425,1752,80.33,0.74,12,0.12,122.00,13234.00,13860,20230208,-29.29,8730,20231024,12.26,10810,-9.34,20240105,9700,1.03,20240207,13510,-27.46,20230214,8730,12.26,20231024,1.18,N,044340,500,89 억,,273432,N,N,0,N,00,N
20240214,120419,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9800,-220,5,-2.20,179946790,18289,69.34,9920,9990,9770,13020,7020,10020,9839.06,1.53,0,-1758,10273,10146,10023,9896,9773,10210,9960,89,3000,500,7010,10,1,17873425,1752,80.33,0.74,12,0.10,122.00,13234.00,13860,20230208,-29.29,8730,20231024,12.26,10810,-9.34,20240105,9700,1.03,20240207,13510,-27.46,20230214,8730,12.26,20231024,1.18,N,044340,500,89 억,,273432,N,N,0,N,00,N
20240214,110424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9840,-180,5,-1.80,138103000,14019,53.15,9920,9990,9770,13020,7020,10020,9851.12,1.53,0,-2254,10273,10146,10023,9896,9773,10210,9960,89,3000,500,7010,10,1,17873425,1759,80.66,0.74,12,0.08,122.00,13234.00,13860,20230208,-29.00,8730,20231024,12.71,10810,-8.97,20240105,9700,1.44,20240207,13510,-27.17,20230214,8730,12.71,20231024,1.18,N,044340,500,89 억,,273432,N,N,0,N,00,N
20240214,090416,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9900,-120,5,-1.20,8641480,872,3.31,9920,9920,9880,13020,7020,10020,9909.83,1.53,0,-52,10273,10146,10023,9896,9773,10210,9960,89,3000,500,7010,10,1,17873425,1769,81.15,0.75,12,0.00,122.00,13234.00,13860,20230208,-28.57,8730,20231024,13.40,10810,-8.42,20240105,9700,2.06,20240207,13510,-26.72,20230214,8730,13.40,20231024,1.18,N,044340,500,89 억,,273432,N,N,0,N,00,N
20240213,160417,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10020,140,2,1.42,264981400,26359,105.03,9900,10150,9900,12840,6920,9880,10052.79,1.47,0,10190,10113,9996,9853,9736,9593,10055,9795,89,2960,500,6910,10,1,17873425,1791,82.13,0.76,12,0.15,122.00,13234.00,14070,20230207,-28.78,8730,20231024,14.78,10810,-7.31,20240105,9700,3.30,20240207,13510,-25.83,20230214,8730,14.78,20231024,1.18,N,044340,500,89 억,,262989,N,N,0,N,00,N
20240213,150415,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10080,200,2,2.02,251359030,25001,99.62,9900,10150,9900,12840,6920,9880,10053.96,1.47,0,10296,10113,9996,9853,9736,9593,10055,9795,89,2960,500,6910,10,1,17873425,1802,82.62,0.76,12,0.14,122.00,13234.00,14070,20230207,-28.36,8730,20231024,15.46,10810,-6.75,20240105,9700,3.92,20240207,13510,-25.39,20230214,8730,15.46,20231024,1.18,N,044340,500,89 억,,262989,N,N,0,N,00,N
20240213,140422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10090,210,2,2.13,224031020,22280,88.78,9900,10150,9900,12840,6920,9880,10055.25,1.47,0,9290,10113,9996,9853,9736,9593,10055,9795,89,2960,500,6910,10,1,17873425,1803,82.70,0.76,12,0.12,122.00,13234.00,14070,20230207,-28.29,8730,20231024,15.58,10810,-6.66,20240105,9700,4.02,20240207,13510,-25.31,20230214,8730,15.58,20231024,1.18,N,044340,500,89 억,,262989,N,N,0,N,00,N
20240213,130418,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10090,210,2,2.13,213924460,21280,84.79,9900,10150,9900,12840,6920,9880,10052.84,1.47,0,8841,10113,9996,9853,9736,9593,10055,9795,89,2960,500,6910,10,1,17873425,1803,82.70,0.76,12,0.12,122.00,13234.00,14070,20230207,-28.29,8730,20231024,15.58,10810,-6.66,20240105,9700,4.02,20240207,13510,-25.31,20230214,8730,15.58,20231024,1.18,N,044340,500,89 억,,262989,N,N,0,N,00,N
20240213,120422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10110,230,2,2.33,187197970,18635,74.25,9900,10150,9900,12840,6920,9880,10045.50,1.47,0,8057,10113,9996,9853,9736,9593,10055,9795,89,2960,500,6910,10,1,17873425,1807,82.87,0.76,12,0.10,122.00,13234.00,14070,20230207,-28.14,8730,20231024,15.81,10810,-6.48,20240105,9700,4.23,20240207,13510,-25.17,20230214,8730,15.81,20231024,1.18,N,044340,500,89 억,,262989,N,N,0,N,00,N
20240213,110420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9990,110,2,1.11,81188530,8123,32.37,9900,10100,9900,12840,6920,9880,9994.89,1.47,0,2212,10113,9996,9853,9736,9593,10055,9795,89,2960,500,6910,10,1,17873425,1786,81.89,0.75,12,0.05,122.00,13234.00,14070,20230207,-29.00,8730,20231024,14.43,10810,-7.59,20240105,9700,2.99,20240207,13510,-26.05,20230214,8730,14.43,20231024,1.18,N,044340,500,89 억,,262989,N,N,0,N,00,N
20240213,100343,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9980,100,2,1.01,66285850,6629,26.41,9900,10100,9900,12840,6920,9880,9999.37,1.47,0,1618,10113,9996,9853,9736,9593,10055,9795,89,2960,500,6910,10,1,17873425,1784,81.80,0.75,12,0.04,122.00,13234.00,14070,20230207,-29.07,8730,20231024,14.32,10810,-7.68,20240105,9700,2.89,20240207,13510,-26.13,20230214,8730,14.32,20231024,1.18,N,044340,500,89 억,,262989,N,N,0,N,00,N