KissMeData/053160/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	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	500	2	2.56	2184791620	109305	92.93	19490	20700	19190	25350	13650	19500	19988.03	4.20	0	15710	21500	20500	20000	19000	18500	20250	18750	30	5850	500	13260	50	1	6000000	1200	89.69	2.02	12	1.82	223.00	9917.00	21000	20240228	-4.76	6760	20230314	195.86	21000	-4.76	20240228	13700	45.99	20240104	21000	-4.76	20240228	6760	195.86	20230314	6.91	N	053160	500	30 억		251924	N	N	0	N	00	N
3	20240229	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19850	350	2	1.79	2050219060	102571	87.20	19490	20700	19190	25350	13650	19500	19988.29	4.20	0	14886	21500	20500	20000	19000	18500	20250	18750	30	5850	500	13260	10	1	6000000	1191	89.01	2.00	12	1.71	223.00	9917.00	21000	20240228	-5.48	6760	20230314	193.64	21000	-5.48	20240228	13700	44.89	20240104	21000	-5.48	20240228	6760	193.64	20230314	6.91	N	053160	500	30 억		251924	N	N	0	N	00	N
4	20240229	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19990	490	2	2.51	1802530560	90066	76.57	19490	20700	19190	25350	13650	19500	20013.44	4.20	0	16683	21500	20500	20000	19000	18500	20250	18750	30	5850	500	13260	10	1	6000000	1199	89.64	2.02	12	1.50	223.00	9917.00	21000	20240228	-4.81	6760	20230314	195.71	21000	-4.81	20240228	13700	45.91	20240104	21000	-4.81	20240228	6760	195.71	20230314	6.91	N	053160	500	30 억		251924	N	N	0	N	00	N
5	20240229	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	1050	2	5.38	1420717270	71133	60.47	19490	20700	19190	25350	13650	19500	19972.69	4.20	0	22419	21500	20500	20000	19000	18500	20250	18750	30	5850	500	13260	50	1	6000000	1233	92.15	2.07	12	1.19	223.00	9917.00	21000	20240228	-2.14	6760	20230314	203.99	21000	-2.14	20240228	13700	50.00	20240104	21000	-2.14	20240228	6760	203.99	20230314	6.91	N	053160	500	30 억		251924	N	N	0	N	00	N
6	20240229	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	650	2	3.33	1108203670	55830	47.46	19490	20400	19190	25350	13650	19500	19849.61	4.20	0	18138	21500	20500	20000	19000	18500	20250	18750	30	5850	500	13260	50	1	6000000	1209	90.36	2.03	12	0.93	223.00	9917.00	21000	20240228	-4.05	6760	20230314	198.08	21000	-4.05	20240228	13700	47.08	20240104	21000	-4.05	20240228	6760	198.08	20230314	6.91	N	053160	500	30 억		251924	N	N	0	N	00	N
7	20240229	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19750	250	2	1.28	625957470	31813	27.05	19490	20050	19190	25350	13650	19500	19676.15	4.20	0	233	21500	20500	20000	19000	18500	20250	18750	30	5850	500	13260	10	1	6000000	1185	88.57	1.99	12	0.53	223.00	9917.00	21000	20240228	-5.95	6760	20230314	192.16	21000	-5.95	20240228	13700	44.16	20240104	21000	-5.95	20240228	6760	192.16	20230314	6.91	N	053160	500	30 억		251924	N	N	0	N	00	N
8	20240229	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	80	2	0.41	481284040	24479	20.81	19490	20050	19190	25350	13650	19500	19661.10	4.20	0	-880	21500	20500	20000	19000	18500	20250	18750	30	5850	500	13260	10	1	6000000	1175	87.80	1.97	12	0.41	223.00	9917.00	21000	20240228	-6.76	6760	20230314	189.64	21000	-6.76	20240228	13700	42.92	20240104	21000	-6.76	20240228	6760	189.64	20230314	6.91	N	053160	500	30 억		251924	N	N	0	N	00	N
9	20240229	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19990	490	2	2.51	72276930	3694	3.14	19490	19990	19190	25350	13650	19500	19566.03	4.20	0	1518	21500	20500	20000	19000	18500	20250	18750	30	5850	500	13260	10	1	6000000	1199	89.64	2.02	12	0.06	223.00	9917.00	21000	20240228	-4.81	6760	20230314	195.71	21000	-4.81	20240228	13700	45.91	20240104	21000	-4.81	20240228	6760	195.71	20230314	6.91	N	053160	500	30 억		251924	N	N	0	N	00	N
10	20240228	160454	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19500	-1100	5	-5.34	2389703430	117569	131.29	20550	21000	19500	26750	14450	20600	20326.89	4.27	0	-4960	21513	21056	20443	19986	19373	21285	20215	30	6150	500	14000	10	1	6000000	1170	87.44	1.97	12	1.96	223.00	9917.00	21000	20240228	-7.14	6760	20230314	188.46	21000	-7.14	20240228	13700	42.34	20240104	21000	-7.14	20240228	6760	188.46	20230314	6.84	N	053160	500	30 억		256057	N	N	0	N	00	N
11	20240228	150453	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19800	-800	5	-3.88	2168559430	106280	118.68	20550	21000	19590	26750	14450	20600	20404.21	4.27	0	-5390	21513	21056	20443	19986	19373	21285	20215	30	6150	500	14000	10	1	6000000	1188	88.79	2.00	12	1.77	223.00	9917.00	21000	20240228	-5.71	6760	20230314	192.90	21000	-5.71	20240228	13700	44.53	20240104	21000	-5.71	20240228	6760	192.90	20230314	6.84	N	053160	500	30 억		256057	N	N	0	N	00	N
12	20240228	140524	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20500	-100	5	-0.49	1509470150	73248	81.80	20550	21000	20250	26750	14450	20600	20607.66	4.27	0	-3555	21513	21056	20443	19986	19373	21285	20215	30	6150	500	14000	50	1	6000000	1230	91.93	2.07	12	1.22	223.00	9917.00	21000	20240228	-2.38	6760	20230314	203.25	21000	-2.38	20240228	13700	49.64	20240104	21000	-2.38	20240228	6760	203.25	20230314	6.84	N	053160	500	30 억		256057	N	N	0	N	00	N
13	20240228	130524	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20650	50	2	0.24	1022132950	49346	55.10	20550	21000	20400	26750	14450	20600	20713.59	4.27	0	-5462	21513	21056	20443	19986	19373	21285	20215	30	6150	500	14000	50	1	6000000	1239	92.60	2.08	12	0.82	223.00	9917.00	21000	20240228	-1.67	6760	20230314	205.47	21000	-1.67	20240228	13700	50.73	20240104	21000	-1.67	20240228	6760	205.47	20230314	6.84	N	053160	500	30 억		256057	N	N	0	N	00	N
14	20240228	120525	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20700	100	2	0.49	810329700	39020	43.57	20550	21000	20400	26750	14450	20600	20767.03	4.27	0	-5799	21513	21056	20443	19986	19373	21285	20215	30	6150	500	14000	50	1	6000000	1242	92.83	2.09	12	0.65	223.00	9917.00	21000	20240228	-1.43	6760	20230314	206.21	21000	-1.43	20240228	13700	51.09	20240104	21000	-1.43	20240228	6760	206.21	20230314	6.84	N	053160	500	30 억		256057	N	N	0	N	00	N
15	20240228	110502	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20950	350	2	1.70	768494050	37000	41.32	20550	21000	20400	26750	14450	20600	20770.11	4.27	0	-5391	21513	21056	20443	19986	19373	21285	20215	30	6150	500	14000	50	1	6000000	1257	93.95	2.11	12	0.62	223.00	9917.00	21000	20240228	-0.24	6760	20230314	209.91	21000	-0.24	20240228	13700	52.92	20240104	21000	-0.24	20240228	6760	209.91	20230314	6.84	N	053160	500	30 억		256057	N	N	0	N	00	N
16	20240228	100522	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20600	0	3	0.00	450621200	21793	24.34	20550	20950	20400	26750	14450	20600	20677.34	4.27	0	-3708	21513	21056	20443	19986	19373	21285	20215	30	6150	500	14000	50	1	6000000	1236	92.38	2.08	12	0.36	223.00	9917.00	20950	20240228	-1.67	6760	20230314	204.73	20950	-1.67	20240228	13700	50.36	20240104	20950	-1.67	20240228	6760	204.73	20230314	6.84	N	053160	500	30 억		256057	N	N	0	N	00	N
17	20240228	090523	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20750	150	2	0.73	91403700	4417	4.93	20550	20900	20500	26750	14450	20600	20693.62	4.27	0	1812	21513	21056	20443	19986	19373	21285	20215	30	6150	500	14000	50	1	6000000	1245	93.05	2.09	12	0.07	223.00	9917.00	20900	20240227	-0.72	6760	20230314	206.95	20900	0.00	20240227	13700	51.46	20240104	20900	-0.72	20240227	6760	206.95	20230314	6.84	N	053160	500	30 억		256057	N	N	0	N	00	N
18	20240227	160523	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20600	200	2	0.98	1828138830	89506	93.49	20400	20900	19830	26500	14300	20400	20424.76	4.15	0	6730	21393	20896	20053	19556	18713	21145	19805	30	6100	500	13870	50	1	6000000	1236	92.38	2.08	12	1.49	223.00	9917.00	20900	20240227	-1.44	6760	20230314	204.73	20900	-1.44	20240227	13700	50.36	20240104	20900	-1.44	20240227	6760	204.73	20230314	6.72	N	053160	500	30 억		249228	N	N	0	N	00	N
19	20240227	150524	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20650	250	2	1.23	1779244880	87133	91.01	20400	20900	19830	26500	14300	20400	20419.87	4.15	0	5829	21393	20896	20053	19556	18713	21145	19805	30	6100	500	13870	50	1	6000000	1239	92.60	2.08	12	1.45	223.00	9917.00	20900	20240227	-1.20	6760	20230314	205.47	20900	-1.20	20240227	13700	50.73	20240104	20900	-1.20	20240227	6760	205.47	20230314	6.72	N	053160	500	30 억		249228	N	N	0	N	00	N
20	20240227	140522	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20550	150	2	0.74	1479368680	72525	75.75	20400	20900	19830	26500	14300	20400	20398.05	4.15	0	1506	21393	20896	20053	19556	18713	21145	19805	30	6100	500	13870	50	1	6000000	1233	92.15	2.07	12	1.21	223.00	9917.00	20900	20240227	-1.67	6760	20230314	203.99	20900	-1.67	20240227	13700	50.00	20240104	20900	-1.67	20240227	6760	203.99	20230314	6.72	N	053160	500	30 억		249228	N	N	0	N	00	N
21	20240227	130447	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20300	-100	5	-0.49	1225104730	60102	62.78	20400	20900	19830	26500	14300	20400	20383.76	4.15	0	-3830	21393	20896	20053	19556	18713	21145	19805	30	6100	500	13870	50	1	6000000	1218	91.03	2.05	12	1.00	223.00	9917.00	20900	20240227	-2.87	6760	20230314	200.30	20900	-2.87	20240227	13700	48.18	20240104	20900	-2.87	20240227	6760	200.30	20230314	6.72	N	053160	500	30 억		249228	N	N	0	N	00	N
22	20240227	120525	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20150	-250	5	-1.23	1051033880	51554	53.85	20400	20900	19830	26500	14300	20400	20387.05	4.15	0	-5133	21393	20896	20053	19556	18713	21145	19805	30	6100	500	13870	50	1	6000000	1209	90.36	2.03	12	0.86	223.00	9917.00	20900	20240227	-3.59	6760	20230314	198.08	20900	-3.59	20240227	13700	47.08	20240104	20900	-3.59	20240227	6760	198.08	20230314	6.72	N	053160	500	30 억		249228	N	N	0	N	00	N
23	20240227	110522	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20250	-150	5	-0.74	826349830	40418	42.22	20400	20900	19830	26500	14300	20400	20445.09	4.15	0	-6454	21393	20896	20053	19556	18713	21145	19805	30	6100	500	13870	50	1	6000000	1215	90.81	2.04	12	0.67	223.00	9917.00	20900	20240227	-3.11	6760	20230314	199.56	20900	-3.11	20240227	13700	47.81	20240104	20900	-3.11	20240227	6760	199.56	20230314	6.72	N	053160	500	30 억		249228	N	N	0	N	00	N
24	20240227	100520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20850	450	2	2.21	551211780	27013	28.21	20400	20850	19830	26500	14300	20400	20405.43	4.15	0	555	21393	20896	20053	19556	18713	21145	19805	30	6100	500	13870	50	1	6000000	1251	93.50	2.10	12	0.45	223.00	9917.00	20850	20240227	0.00	6760	20230314	208.43	20850	0.00	20240227	13700	52.19	20240104	20850	0.00	20240227	6760	208.43	20230314	6.72	N	053160	500	30 억		249228	N	N	0	N	00	N
25	20240227	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-250	5	-1.23	65890280	3279	3.42	20400	20400	19830	26500	14300	20400	20094.63	4.15	0	62	21393	20896	20053	19556	18713	21145	19805	30	6100	500	13870	50	1	6000000	1209	90.36	2.03	12	0.05	223.00	9917.00	20550	20240226	-1.95	6760	20230314	198.08	20550	-1.95	20240226	13700	47.08	20240104	20550	-1.95	20240226	6760	198.08	20230314	6.72	N	053160	500	30 억		249228	N	N	0	N	00	N
26	20240226	160521	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20400	560	2	2.82	1917856270	95440	60.28	19840	20550	19210	25750	13890	19840	20094.44	4.28	0	-7629	20960	20400	19330	18770	17700	20680	19050	30	5910	500	13490	50	1	6000000	1224	91.48	2.06	12	1.59	223.00	9917.00	20550	20240226	-0.73	6760	20230314	201.78	20550	-0.73	20240226	13700	48.91	20240104	20550	-0.73	20240226	6760	201.78	20230314	7.02	N	053160	500	30 억		256723	N	N	0	N	00	N
27	20240226	150520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20300	460	2	2.32	1850552720	92129	58.18	19840	20550	19210	25750	13890	19840	20086.64	4.28	0	-8887	20960	20400	19330	18770	17700	20680	19050	30	5910	500	13490	50	1	6000000	1218	91.03	2.05	12	1.54	223.00	9917.00	20550	20240226	-1.22	6760	20230314	200.30	20550	-1.22	20240226	13700	48.18	20240104	20550	-1.22	20240226	6760	200.30	20230314	7.02	N	053160	500	30 억		256723	N	N	0	N	00	N
28	20240226	140520	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20350	510	2	2.57	1656419220	82564	52.14	19840	20550	19210	25750	13890	19840	20062.35	4.28	0	-9776	20960	20400	19330	18770	17700	20680	19050	30	5910	500	13490	50	1	6000000	1221	91.26	2.05	12	1.38	223.00	9917.00	20550	20240226	-0.97	6760	20230314	201.04	20550	-0.97	20240226	13700	48.54	20240104	20550	-0.97	20240226	6760	201.04	20230314	7.02	N	053160	500	30 억		256723	N	N	0	N	00	N
29	20240226	130518	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20300	460	2	2.32	1458246020	72842	46.00	19840	20500	19210	25750	13890	19840	20019.40	4.28	0	-12983	20960	20400	19330	18770	17700	20680	19050	30	5910	500	13490	50	1	6000000	1218	91.03	2.05	12	1.21	223.00	9917.00	20500	20240226	-0.98	6760	20230314	200.30	20500	-0.98	20240226	13700	48.18	20240104	20500	-0.98	20240226	6760	200.30	20230314	7.02	N	053160	500	30 억		256723	N	N	0	N	00	N
30	20240226	120517	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20200	360	2	1.81	1380565820	69011	43.58	19840	20500	19210	25750	13890	19840	20005.10	4.28	0	-12770	20960	20400	19330	18770	17700	20680	19050	30	5910	500	13490	50	1	6000000	1212	90.58	2.04	12	1.15	223.00	9917.00	20500	20240226	-1.46	6760	20230314	198.82	20500	-1.46	20240226	13700	47.45	20240104	20500	-1.46	20240226	6760	198.82	20230314	7.02	N	053160	500	30 억		256723	N	N	0	N	00	N
31	20240226	110516	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20200	360	2	1.81	1055621970	53019	33.48	19840	20250	19210	25750	13890	19840	19910.31	4.28	0	-9436	20960	20400	19330	18770	17700	20680	19050	30	5910	500	13490	50	1	6000000	1212	90.58	2.04	12	0.88	223.00	9917.00	20250	20240226	-0.25	6760	20230314	198.82	20250	-0.25	20240226	13700	47.45	20240104	20250	-0.25	20240226	6760	198.82	20230314	7.02	N	053160	500	30 억		256723	N	N	0	N	00	N
32	20240226	100513	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20000	160	2	0.81	715178610	36075	22.78	19840	20100	19210	25750	13890	19840	19824.75	4.28	0	-6131	20960	20400	19330	18770	17700	20680	19050	30	5910	500	13490	50	1	6000000	1200	89.69	2.02	12	0.60	223.00	9917.00	20100	20240226	-0.50	6760	20230314	195.86	20100	-0.50	20240226	13700	45.99	20240104	20100	-0.50	20240226	6760	195.86	20230314	7.02	N	053160	500	30 억		256723	N	N	0	N	00	N
33	20240226	090512	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19330	-510	5	-2.57	279060290	14117	8.92	19840	20000	19210	25750	13890	19840	19767.48	4.28	0	-2290	20960	20400	19330	18770	17700	20680	19050	30	5910	500	13490	10	1	6000000	1160	86.68	1.95	12	0.24	223.00	9917.00	20000	20240226	-3.35	6760	20230314	185.95	20000	-3.35	20240226	13700	41.09	20240104	20000	-3.35	20240226	6760	185.95	20230314	7.02	N	053160	500	30 억		256723	N	N	0	N	00	N
34	20240223	160515	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19840	1510	2	8.24	3034329960	158104	87.71	18330	19890	18260	23800	12840	18330	19191.71	4.18	0	8266	19696	19012	17816	17132	15936	19355	17475	30	5470	500	12460	10	1	6000000	1190	88.97	2.00	12	2.64	223.00	9917.00	19890	20240223	-0.25	6760	20230314	193.49	19890	-0.25	20240223	13700	44.82	20240104	19890	-0.25	20240223	6760	193.49	20230314	7.09	N	053160	500	30 억		250641	N	N	0	N	00	N
35	20240223	150513	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19820	1490	2	8.13	2944766180	153583	85.20	18330	19820	18260	23800	12840	18330	19173.78	4.18	0	9029	19696	19012	17816	17132	15936	19355	17475	30	5470	500	12460	10	1	6000000	1189	88.88	2.00	12	2.56	223.00	9917.00	19820	20240223	0.00	6760	20230314	193.20	19820	0.00	20240223	13700	44.67	20240104	19820	0.00	20240223	6760	193.20	20230314	7.09	N	053160	500	30 억		250641	N	N	0	N	00	N
36	20240223	140513	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19380	1050	2	5.73	2425935130	127130	70.53	18330	19570	18260	23800	12840	18330	19082.32	4.18	0	3668	19696	19012	17816	17132	15936	19355	17475	30	5470	500	12460	10	1	6000000	1163	86.91	1.95	12	2.12	223.00	9917.00	19570	20240223	-0.97	6760	20230314	186.69	19570	-0.97	20240223	13700	41.46	20240104	19570	-0.97	20240223	6760	186.69	20230314	7.09	N	053160	500	30 억		250641	N	N	0	N	00	N
37	20240223	130511	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19360	1030	2	5.62	2325762670	121966	67.66	18330	19570	18260	23800	12840	18330	19068.94	4.18	0	3266	19696	19012	17816	17132	15936	19355	17475	30	5470	500	12460	10	1	6000000	1162	86.82	1.95	12	2.03	223.00	9917.00	19570	20240223	-1.07	6760	20230314	186.39	19570	-1.07	20240223	13700	41.31	20240104	19570	-1.07	20240223	6760	186.39	20230314	7.09	N	053160	500	30 억		250641	N	N	0	N	00	N
38	20240223	120511	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19020	690	2	3.76	2136304030	112091	62.18	18330	19570	18260	23800	12840	18330	19058.66	4.18	0	-623	19696	19012	17816	17132	15936	19355	17475	30	5470	500	12460	10	1	6000000	1141	85.29	1.92	12	1.87	223.00	9917.00	19570	20240223	-2.81	6760	20230314	181.36	19570	-2.81	20240223	13700	38.83	20240104	19570	-2.81	20240223	6760	181.36	20230314	7.09	N	053160	500	30 억		250641	N	N	0	N	00	N
39	20240223	110508	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19400	1070	2	5.84	1886560590	99032	54.94	18330	19570	18260	23800	12840	18330	19050.01	4.18	0	-1146	19696	19012	17816	17132	15936	19355	17475	30	5470	500	12460	10	1	6000000	1164	87.00	1.96	12	1.65	223.00	9917.00	19570	20240223	-0.87	6760	20230314	186.98	19570	-0.87	20240223	13700	41.61	20240104	19570	-0.87	20240223	6760	186.98	20230314	7.09	N	053160	500	30 억		250641	N	N	0	N	00	N
40	20240223	100506	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19520	1190	2	6.49	1290495560	68248	37.86	18330	19550	18260	23800	12840	18330	18908.91	4.18	0	-236	19696	19012	17816	17132	15936	19355	17475	30	5470	500	12460	10	1	6000000	1171	87.53	1.97	12	1.14	223.00	9917.00	19550	20240223	-0.15	6760	20230314	188.76	19550	-0.15	20240223	13700	42.48	20240104	19550	-0.15	20240223	6760	188.76	20230314	7.09	N	053160	500	30 억		250641	N	N	0	N	00	N
41	20240223	090509	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18290	-40	5	-0.22	126094300	6839	3.79	18330	18750	18260	23800	12840	18330	18437.53	4.18	0	564	19696	19012	17816	17132	15936	19355	17475	30	5470	500	12460	10	1	6000000	1097	82.02	1.84	12	0.11	223.00	9917.00	18750	20240223	-2.45	6760	20230314	170.56	18750	-2.45	20240223	13700	33.50	20240104	18750	-2.45	20240223	6760	170.56	20230314	7.09	N	053160	500	30 억		250641	N	N	0	N	00	N
42	20240222	160502	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18330	1540	2	9.17	3165720070	179763	412.87	16650	18500	16620	21800	11760	16790	17610.46	3.35	0	50038	17156	16972	16736	16552	16316	17065	16645	30	5010	500	11410	10	1	6000000	1100	82.20	1.85	12	3.00	223.00	9917.00	18500	20240222	-0.92	6760	20230314	171.15	18500	-0.92	20240222	13700	33.80	20240104	18500	-0.92	20240222	6760	171.15	20230314	7.03	N	053160	500	30 억		201173	N	N	0	N	00	N
43	20240222	150511	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18160	1370	2	8.16	3047539970	173301	398.03	16650	18500	16620	21800	11760	16790	17585.24	3.35	0	49454	17156	16972	16736	16552	16316	17065	16645	30	5010	500	11410	10	1	6000000	1090	81.43	1.83	12	2.89	223.00	9917.00	18500	20240222	-1.84	6760	20230314	168.64	18500	-1.84	20240222	13700	32.55	20240104	18500	-1.84	20240222	6760	168.64	20230314	7.03	N	053160	500	30 억		201173	N	N	0	N	00	N
44	20240222	140509	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18360	1570	2	9.35	2780982410	158693	364.48	16650	18500	16620	21800	11760	16790	17524.29	3.35	0	45453	17156	16972	16736	16552	16316	17065	16645	30	5010	500	11410	10	1	6000000	1102	82.33	1.85	12	2.64	223.00	9917.00	18500	20240222	-0.76	6760	20230314	171.60	18500	-0.76	20240222	13700	34.01	20240104	18500	-0.76	20240222	6760	171.60	20230314	7.03	N	053160	500	30 억		201173	N	N	0	N	00	N
45	20240222	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17970	1180	2	7.03	1921673770	111624	256.37	16650	17970	16620	21800	11760	16790	17215.60	3.35	0	33472	17156	16972	16736	16552	16316	17065	16645	30	5010	500	11410	10	1	6000000	1078	80.58	1.81	12	1.86	223.00	9917.00	17980	20240118	-0.06	6760	20230314	165.83	17980	-0.06	20240118	13700	31.17	20240104	17980	-0.06	20240118	6760	165.83	20230314	7.03	N	053160	500	30 억		201173	N	N	0	N	00	N
46	20240222	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17070	280	2	1.67	927373430	54993	126.30	16650	17070	16620	21800	11760	16790	16863.48	3.35	0	17307	17156	16972	16736	16552	16316	17065	16645	30	5010	500	11410	10	1	6000000	1024	76.55	1.72	12	0.92	223.00	9917.00	17980	20240118	-5.06	6760	20230314	152.51	17980	-5.06	20240118	13700	24.60	20240104	17980	-5.06	20240118	6760	152.51	20230314	7.03	N	053160	500	30 억		201173	N	N	0	N	00	N
47	20240222	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	-90	5	-0.54	686747680	40804	93.72	16650	17010	16620	21800	11760	16790	16830.40	3.35	0	11617	17156	16972	16736	16552	16316	17065	16645	30	5010	500	11410	10	1	6000000	1002	74.89	1.68	12	0.68	223.00	9917.00	17980	20240118	-7.12	6760	20230314	147.04	17980	-7.12	20240118	13700	21.90	20240104	17980	-7.12	20240118	6760	147.04	20230314	7.03	N	053160	500	30 억		201173	N	N	0	N	00	N
48	20240222	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16920	130	2	0.77	356470090	21101	48.46	16650	17010	16650	21800	11760	16790	16893.52	3.35	0	10739	17156	16972	16736	16552	16316	17065	16645	30	5010	500	11410	10	1	6000000	1015	75.87	1.71	12	0.35	223.00	9917.00	17980	20240118	-5.90	6760	20230314	150.30	17980	-5.90	20240118	13700	23.50	20240104	17980	-5.90	20240118	6760	150.30	20230314	7.03	N	053160	500	30 억		201173	N	N	0	N	00	N
49	20240222	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16860	70	2	0.42	8881770	527	1.21	16650	16860	16650	21800	11760	16790	16853.45	3.35	0	47	17156	16972	16736	16552	16316	17065	16645	30	5010	500	11410	10	1	6000000	1012	75.61	1.70	12	0.01	223.00	9917.00	17980	20240118	-6.23	6760	20230314	149.41	17980	-6.23	20240118	13700	23.07	20240104	17980	-6.23	20240118	6760	149.41	20230314	7.03	N	053160	500	30 억		201173	N	N	0	N	00	N
50	20240221	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16790	10	2	0.06	704260690	42190	86.55	16700	16920	16500	21800	11750	16780	16692.60	3.40	0	-4049	17280	17030	16650	16400	16020	17155	16525	30	5020	500	11410	10	1	6000000	1007	75.29	1.69	12	0.70	223.00	9917.00	17980	20240118	-6.62	6760	20230314	148.37	17980	-6.62	20240118	13700	22.55	20240104	17980	-6.62	20240118	6760	148.37	20230314	7.26	N	053160	500	30 억		204288	N	N	0	N	00	N
51	20240221	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16650	-130	5	-0.77	618821910	37097	76.10	16700	16920	16500	21800	11750	16780	16681.18	3.40	0	-4893	17280	17030	16650	16400	16020	17155	16525	30	5020	500	11410	10	1	6000000	999	74.66	1.68	12	0.62	223.00	9917.00	17980	20240118	-7.40	6760	20230314	146.30	17980	-7.40	20240118	13700	21.53	20240104	17980	-7.40	20240118	6760	146.30	20230314	7.26	N	053160	500	30 억		204288	N	N	0	N	00	N
52	20240221	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16850	70	2	0.42	490989140	29431	60.38	16700	16920	16500	21800	11750	16780	16682.72	3.40	0	-2284	17280	17030	16650	16400	16020	17155	16525	30	5020	500	11410	10	1	6000000	1011	75.56	1.70	12	0.49	223.00	9917.00	17980	20240118	-6.28	6760	20230314	149.26	17980	-6.28	20240118	13700	22.99	20240104	17980	-6.28	20240118	6760	149.26	20230314	7.26	N	053160	500	30 억		204288	N	N	0	N	00	N
53	20240221	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	-180	5	-1.07	383939760	23040	47.27	16700	16920	16500	21800	11750	16780	16664.05	3.40	0	-3068	17280	17030	16650	16400	16020	17155	16525	30	5020	500	11410	10	1	6000000	996	74.44	1.67	12	0.38	223.00	9917.00	17980	20240118	-7.68	6760	20230314	145.56	17980	-7.68	20240118	13700	21.17	20240104	17980	-7.68	20240118	6760	145.56	20230314	7.26	N	053160	500	30 억		204288	N	N	0	N	00	N
54	20240221	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16610	-170	5	-1.01	350482760	21020	43.12	16700	16920	16500	21800	11750	16780	16673.78	3.40	0	-2661	17280	17030	16650	16400	16020	17155	16525	30	5020	500	11410	10	1	6000000	997	74.48	1.67	12	0.35	223.00	9917.00	17980	20240118	-7.62	6760	20230314	145.71	17980	-7.62	20240118	13700	21.24	20240104	17980	-7.62	20240118	6760	145.71	20230314	7.26	N	053160	500	30 억		204288	N	N	0	N	00	N
55	20240221	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16650	-130	5	-0.77	318850920	19112	39.21	16700	16920	16500	21800	11750	16780	16683.28	3.40	0	-1683	17280	17030	16650	16400	16020	17155	16525	30	5020	500	11410	10	1	6000000	999	74.66	1.68	12	0.32	223.00	9917.00	17980	20240118	-7.40	6760	20230314	146.30	17980	-7.40	20240118	13700	21.53	20240104	17980	-7.40	20240118	6760	146.30	20230314	7.26	N	053160	500	30 억		204288	N	N	0	N	00	N
56	20240221	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16630	-150	5	-0.89	183467640	10985	22.54	16700	16920	16500	21800	11750	16780	16701.65	3.40	0	-85	17280	17030	16650	16400	16020	17155	16525	30	5020	500	11410	10	1	6000000	998	74.57	1.68	12	0.18	223.00	9917.00	17980	20240118	-7.51	6760	20230314	146.01	17980	-7.51	20240118	13700	21.39	20240104	17980	-7.51	20240118	6760	146.01	20230314	7.26	N	053160	500	30 억		204288	N	N	0	N	00	N
57	20240221	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16740	-40	5	-0.24	19655070	1182	2.42	16700	16890	16510	21800	11750	16780	16628.65	3.40	0	-134	17280	17030	16650	16400	16020	17155	16525	30	5020	500	11410	10	1	6000000	1004	75.07	1.69	12	0.02	223.00	9917.00	17980	20240118	-6.90	6760	20230314	147.63	17980	-6.90	20240118	13700	22.19	20240104	17980	-6.90	20240118	6760	147.63	20230314	7.26	N	053160	500	30 억		204288	N	N	0	N	00	N
58	20240220	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16780	280	2	1.70	801246770	48678	84.83	16510	16900	16270	21450	11550	16500	16460.14	3.33	0	3575	17113	16806	16553	16246	15993	16960	16400	30	4950	500	11220	10	1	6000000	1007	75.25	1.69	12	0.81	223.00	9917.00	17980	20240118	-6.67	6760	20230314	148.22	17980	-6.67	20240118	13700	22.48	20240104	17980	-6.67	20240118	6760	148.22	20230314	7.22	N	053160	500	30 억		199632	N	N	0	N	00	N
59	20240220	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16670	170	2	1.03	706509860	43024	74.98	16510	16670	16270	21450	11550	16500	16421.30	3.33	0	2694	17113	16806	16553	16246	15993	16960	16400	30	4950	500	11220	10	1	6000000	1000	74.75	1.68	12	0.72	223.00	9917.00	17980	20240118	-7.29	6760	20230314	146.60	17980	-7.29	20240118	13700	21.68	20240104	17980	-7.29	20240118	6760	146.60	20230314	7.22	N	053160	500	30 억		199632	N	N	0	N	00	N
60	20240220	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	-100	5	-0.61	466909990	28541	49.74	16510	16610	16270	21450	11550	16500	16359.27	3.33	0	-4749	17113	16806	16553	16246	15993	16960	16400	30	4950	500	11220	10	1	6000000	984	73.54	1.65	12	0.48	223.00	9917.00	17980	20240118	-8.79	6760	20230314	142.60	17980	-8.79	20240118	13700	19.71	20240104	17980	-8.79	20240118	6760	142.60	20230314	7.22	N	053160	500	30 억		199632	N	N	0	N	00	N
61	20240220	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	-150	5	-0.91	217955740	13286	23.15	16510	16610	16310	21450	11550	16500	16404.92	3.33	0	-5657	17113	16806	16553	16246	15993	16960	16400	30	4950	500	11220	10	1	6000000	981	73.32	1.65	12	0.22	223.00	9917.00	17980	20240118	-9.07	6760	20230314	141.86	17980	-9.07	20240118	13700	19.34	20240104	17980	-9.07	20240118	6760	141.86	20230314	7.22	N	053160	500	30 억		199632	N	N	0	N	00	N
62	20240220	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16380	-120	5	-0.73	197626650	12043	20.99	16510	16610	16310	21450	11550	16500	16410.08	3.33	0	-4515	17113	16806	16553	16246	15993	16960	16400	30	4950	500	11220	10	1	6000000	983	73.45	1.65	12	0.20	223.00	9917.00	17980	20240118	-8.90	6760	20230314	142.31	17980	-8.90	20240118	13700	19.56	20240104	17980	-8.90	20240118	6760	142.31	20230314	7.22	N	053160	500	30 억		199632	N	N	0	N	00	N
63	20240220	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16470	-30	5	-0.18	166396220	10140	17.67	16510	16610	16310	21450	11550	16500	16409.88	3.33	0	-3175	17113	16806	16553	16246	15993	16960	16400	30	4950	500	11220	10	1	6000000	988	73.86	1.66	12	0.17	223.00	9917.00	17980	20240118	-8.40	6760	20230314	143.64	17980	-8.40	20240118	13700	20.22	20240104	17980	-8.40	20240118	6760	143.64	20230314	7.22	N	053160	500	30 억		199632	N	N	0	N	00	N
64	20240220	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	-80	5	-0.48	152229930	9280	16.17	16510	16610	16310	21450	11550	16500	16404.09	3.33	0	-3106	17113	16806	16553	16246	15993	16960	16400	30	4950	500	11220	10	1	6000000	985	73.63	1.66	12	0.15	223.00	9917.00	17980	20240118	-8.68	6760	20230314	142.90	17980	-8.68	20240118	13700	19.85	20240104	17980	-8.68	20240118	6760	142.90	20230314	7.22	N	053160	500	30 억		199632	N	N	0	N	00	N
65	20240220	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	0	3	0.00	9901200	600	1.05	16510	16510	16500	21450	11550	16500	16502.00	3.33	0	-479	17113	16806	16553	16246	15993	16960	16400	30	4950	500	11220	10	1	6000000	990	73.99	1.66	12	0.01	223.00	9917.00	17980	20240118	-8.23	6760	20230314	144.08	17980	-8.23	20240118	13700	20.44	20240104	17980	-8.23	20240118	6760	144.08	20230314	7.22	N	053160	500	30 억		199632	N	N	0	N	00	N
66	20240219	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	200	2	1.23	949812680	57373	171.20	16300	16860	16300	21150	11410	16300	16555.05	3.20	0	8339	16800	16550	16280	16030	15760	16415	15895	30	4850	500	11080	10	1	6000000	990	73.99	1.66	12	0.96	223.00	9917.00	17980	20240118	-8.23	6760	20230314	144.08	17980	-8.23	20240118	13700	20.44	20240104	17980	-8.23	20240118	6760	144.08	20230314	7.18	N	053160	500	30 억		192270	N	N	0	N	00	N
67	20240219	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	200	2	1.23	862264700	52056	155.34	16300	16860	16300	21150	11410	16300	16564.18	3.20	0	10663	16800	16550	16280	16030	15760	16415	15895	30	4850	500	11080	10	1	6000000	990	73.99	1.66	12	0.87	223.00	9917.00	17980	20240118	-8.23	6760	20230314	144.08	17980	-8.23	20240118	13700	20.44	20240104	17980	-8.23	20240118	6760	144.08	20230314	7.18	N	053160	500	30 억		192270	N	N	0	N	00	N
68	20240219	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	300	2	1.84	752845300	45434	135.58	16300	16860	16300	21150	11410	16300	16570.09	3.20	0	10637	16800	16550	16280	16030	15760	16415	15895	30	4850	500	11080	10	1	6000000	996	74.44	1.67	12	0.76	223.00	9917.00	17980	20240118	-7.68	6760	20230314	145.56	17980	-7.68	20240118	13700	21.17	20240104	17980	-7.68	20240118	6760	145.56	20230314	7.18	N	053160	500	30 억		192270	N	N	0	N	00	N
69	20240219	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16560	260	2	1.60	671415240	40517	120.90	16300	16860	16300	21150	11410	16300	16571.20	3.20	0	11158	16800	16550	16280	16030	15760	16415	15895	30	4850	500	11080	10	1	6000000	994	74.26	1.67	12	0.68	223.00	9917.00	17980	20240118	-7.90	6760	20230314	144.97	17980	-7.90	20240118	13700	20.88	20240104	17980	-7.90	20240118	6760	144.97	20230314	7.18	N	053160	500	30 억		192270	N	N	0	N	00	N
70	20240219	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16610	310	2	1.90	636232460	38394	114.57	16300	16860	16300	21150	11410	16300	16571.14	3.20	0	11875	16800	16550	16280	16030	15760	16415	15895	30	4850	500	11080	10	1	6000000	997	74.48	1.67	12	0.64	223.00	9917.00	17980	20240118	-7.62	6760	20230314	145.71	17980	-7.62	20240118	13700	21.24	20240104	17980	-7.62	20240118	6760	145.71	20230314	7.18	N	053160	500	30 억		192270	N	N	0	N	00	N
71	20240219	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16640	340	2	2.09	529466790	31959	95.37	16300	16860	16300	21150	11410	16300	16567.06	3.20	0	11151	16800	16550	16280	16030	15760	16415	15895	30	4850	500	11080	10	1	6000000	998	74.62	1.68	12	0.53	223.00	9917.00	17980	20240118	-7.45	6760	20230314	146.15	17980	-7.45	20240118	13700	21.46	20240104	17980	-7.45	20240118	6760	146.15	20230314	7.18	N	053160	500	30 억		192270	N	N	0	N	00	N
72	20240219	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16720	420	2	2.58	412681550	24949	74.45	16300	16860	16300	21150	11410	16300	16541.01	3.20	0	9333	16800	16550	16280	16030	15760	16415	15895	30	4850	500	11080	10	1	6000000	1003	74.98	1.69	12	0.42	223.00	9917.00	17980	20240118	-7.01	6760	20230314	147.34	17980	-7.01	20240118	13700	22.04	20240104	17980	-7.01	20240118	6760	147.34	20230314	7.18	N	053160	500	30 억		192270	N	N	0	N	00	N
73	20240219	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16480	180	2	1.10	120809250	7305	21.80	16300	16800	16300	21150	11410	16300	16537.89	3.20	0	4278	16800	16550	16280	16030	15760	16415	15895	30	4850	500	11080	10	1	6000000	989	73.90	1.66	12	0.12	223.00	9917.00	17980	20240118	-8.34	6760	20230314	143.79	17980	-8.34	20240118	13700	20.29	20240104	17980	-8.34	20240118	6760	143.79	20230314	7.18	N	053160	500	30 억		192270	N	N	0	N	00	N
74	20240216	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	50	2	0.31	542478930	33452	42.10	16380	16530	16010	21100	11380	16250	16216.61	3.17	0	1907	17256	16752	16176	15672	15096	17005	15925	30	4850	500	11050	10	1	6000000	978	73.09	1.64	12	0.56	223.00	9917.00	17980	20240118	-9.34	6760	20230314	141.12	17980	-9.34	20240118	13700	18.98	20240104	17980	-9.34	20240118	6760	141.12	20230314	7.19	N	053160	500	30 억		190353	N	N	0	N	00	N
75	20240216	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16340	90	2	0.55	486092500	30014	37.77	16380	16530	16010	21100	11380	16250	16195.53	3.17	0	1802	17256	16752	16176	15672	15096	17005	15925	30	4850	500	11050	10	1	6000000	980	73.27	1.65	12	0.50	223.00	9917.00	17980	20240118	-9.12	6760	20230314	141.72	17980	-9.12	20240118	13700	19.27	20240104	17980	-9.12	20240118	6760	141.72	20230314	7.19	N	053160	500	30 억		190353	N	N	0	N	00	N
76	20240216	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16250	0	3	0.00	424693070	26245	33.03	16380	16530	16010	21100	11380	16250	16181.87	3.17	0	263	17256	16752	16176	15672	15096	17005	15925	30	4850	500	11050	10	1	6000000	975	72.87	1.64	12	0.44	223.00	9917.00	17980	20240118	-9.62	6760	20230314	140.38	17980	-9.62	20240118	13700	18.61	20240104	17980	-9.62	20240118	6760	140.38	20230314	7.19	N	053160	500	30 억		190353	N	N	0	N	00	N
77	20240216	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16270	20	2	0.12	402446220	24877	31.31	16380	16530	16010	21100	11380	16250	16177.44	3.17	0	-549	17256	16752	16176	15672	15096	17005	15925	30	4850	500	11050	10	1	6000000	976	72.96	1.64	12	0.41	223.00	9917.00	17980	20240118	-9.51	6760	20230314	140.68	17980	-9.51	20240118	13700	18.76	20240104	17980	-9.51	20240118	6760	140.68	20230314	7.19	N	053160	500	30 억		190353	N	N	0	N	00	N
78	20240216	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16180	-70	5	-0.43	342000560	21151	26.62	16380	16530	16010	21100	11380	16250	16169.47	3.17	0	-2146	17256	16752	16176	15672	15096	17005	15925	30	4850	500	11050	10	1	6000000	971	72.56	1.63	12	0.35	223.00	9917.00	17980	20240118	-10.01	6760	20230314	139.35	17980	-10.01	20240118	13700	18.10	20240104	17980	-10.01	20240118	6760	139.35	20230314	7.19	N	053160	500	30 억		190353	N	N	0	N	00	N
79	20240216	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	-110	5	-0.68	303796890	18783	23.64	16380	16530	16010	21100	11380	16250	16174.03	3.17	0	-1260	17256	16752	16176	15672	15096	17005	15925	30	4850	500	11050	10	1	6000000	968	72.38	1.63	12	0.31	223.00	9917.00	17980	20240118	-10.23	6760	20230314	138.76	17980	-10.23	20240118	13700	17.81	20240104	17980	-10.23	20240118	6760	138.76	20230314	7.19	N	053160	500	30 억		190353	N	N	0	N	00	N
80	20240216	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16190	-60	5	-0.37	238812770	14782	18.60	16380	16530	16010	21100	11380	16250	16155.65	3.17	0	714	17256	16752	16176	15672	15096	17005	15925	30	4850	500	11050	10	1	6000000	971	72.60	1.63	12	0.25	223.00	9917.00	17980	20240118	-9.96	6760	20230314	139.50	17980	-9.96	20240118	13700	18.18	20240104	17980	-9.96	20240118	6760	139.50	20230314	7.19	N	053160	500	30 억		190353	N	N	0	N	00	N
81	20240216	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16380	130	2	0.80	22564910	1377	1.73	16380	16530	16320	21100	11380	16250	16387.01	3.17	0	-747	17256	16752	16176	15672	15096	17005	15925	30	4850	500	11050	10	1	6000000	983	73.45	1.65	12	0.02	223.00	9917.00	17980	20240118	-8.90	6760	20230314	142.31	17980	-8.90	20240118	13700	19.56	20240104	17980	-8.90	20240118	6760	142.31	20230314	7.19	N	053160	500	30 억		190353	N	N	0	N	00	N
82	20240215	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16250	550	2	3.50	1288435500	79403	294.87	15730	16680	15600	20400	10990	15700	16226.06	2.85	0	19398	16346	16022	15676	15352	15006	16185	15515	30	4700	500	10670	10	1	6000000	975	72.87	1.64	12	1.32	223.00	9917.00	17980	20240118	-9.62	6760	20230314	140.38	17980	-9.62	20240118	13700	18.61	20240104	17980	-9.62	20240118	6760	140.38	20230314	7.28	N	053160	500	30 억		170790	N	N	0	N	00	N
83	20240215	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	900	2	5.73	1038482420	63978	237.59	15730	16680	15600	20400	10990	15700	16231.87	2.85	0	18381	16346	16022	15676	15352	15006	16185	15515	30	4700	500	10670	10	1	6000000	996	74.44	1.67	12	1.07	223.00	9917.00	17980	20240118	-7.68	6760	20230314	145.56	17980	-7.68	20240118	13700	21.17	20240104	17980	-7.68	20240118	6760	145.56	20230314	7.28	N	053160	500	30 억		170790	N	N	0	N	00	N
84	20240215	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	900	2	5.73	870870710	53844	199.96	15730	16680	15600	20400	10990	15700	16173.96	2.85	0	18026	16346	16022	15676	15352	15006	16185	15515	30	4700	500	10670	10	1	6000000	996	74.44	1.67	12	0.90	223.00	9917.00	17980	20240118	-7.68	6760	20230314	145.56	17980	-7.68	20240118	13700	21.17	20240104	17980	-7.68	20240118	6760	145.56	20230314	7.28	N	053160	500	30 억		170790	N	N	0	N	00	N
85	20240215	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16580	880	2	5.61	722628360	44846	166.54	15730	16680	15600	20400	10990	15700	16113.55	2.85	0	13954	16346	16022	15676	15352	15006	16185	15515	30	4700	500	10670	10	1	6000000	995	74.35	1.67	12	0.75	223.00	9917.00	17980	20240118	-7.79	6760	20230314	145.27	17980	-7.79	20240118	13700	21.02	20240104	17980	-7.79	20240118	6760	145.27	20230314	7.28	N	053160	500	30 억		170790	N	N	0	N	00	N
86	20240215	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16100	400	2	2.55	363675850	22887	84.99	15730	16110	15600	20400	10990	15700	15890.06	2.85	0	8700	16346	16022	15676	15352	15006	16185	15515	30	4700	500	10670	10	1	6000000	966	72.20	1.62	12	0.38	223.00	9917.00	17980	20240118	-10.46	6760	20230314	138.17	17980	-10.46	20240118	13700	17.52	20240104	17980	-10.46	20240118	6760	138.17	20230314	7.28	N	053160	500	30 억		170790	N	N	0	N	00	N
87	20240215	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15990	290	2	1.85	165536200	10506	39.02	15730	15990	15600	20400	10990	15700	15756.35	2.85	0	2107	16346	16022	15676	15352	15006	16185	15515	30	4700	500	10670	10	1	6000000	959	71.70	1.61	12	0.18	223.00	9917.00	17980	20240118	-11.07	6760	20230314	136.54	17980	-11.07	20240118	13700	16.72	20240104	17980	-11.07	20240118	6760	136.54	20230314	7.28	N	053160	500	30 억		170790	N	N	0	N	00	N
88	20240215	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	-30	5	-0.19	52147860	3321	12.33	15730	15860	15600	20400	10990	15700	15702.46	2.85	0	-1157	16346	16022	15676	15352	15006	16185	15515	30	4700	500	10670	10	1	6000000	940	70.27	1.58	12	0.06	223.00	9917.00	17980	20240118	-12.85	6760	20230314	131.80	17980	-12.85	20240118	13700	14.38	20240104	17980	-12.85	20240118	6760	131.80	20230314	7.28	N	053160	500	30 억		170790	N	N	0	N	00	N
89	20240215	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	-20	5	-0.13	9909480	630	2.34	15730	15730	15680	20400	10990	15700	15729.33	2.85	0	-568	16346	16022	15676	15352	15006	16185	15515	30	4700	500	10670	10	1	6000000	941	70.31	1.58	12	0.01	223.00	9917.00	17980	20240118	-12.79	6760	20230314	131.95	17980	-12.79	20240118	13700	14.45	20240104	17980	-12.79	20240118	6760	131.95	20230314	7.28	N	053160	500	30 억		170790	N	N	0	N	00	N
90	20240214	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	20	2	0.13	419438040	26848	84.16	15690	16000	15330	20350	10980	15680	15621.82	2.88	0	-1220	16226	15952	15626	15352	15026	16090	15490	30	4670	500	10660	10	1	6000000	942	70.40	1.58	12	0.45	223.00	9917.00	17980	20240118	-12.68	6760	20230314	132.25	17980	-12.68	20240118	13700	14.60	20240104	17980	-12.68	20240118	6760	132.25	20230314	7.63	N	053160	500	30 억		172578	N	N	0	N	00	N
91	20240214	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	-30	5	-0.19	381723500	24448	76.64	15690	16000	15330	20350	10980	15680	15613.69	2.88	0	-428	16226	15952	15626	15352	15026	16090	15490	30	4670	500	10660	10	1	6000000	939	70.18	1.58	12	0.41	223.00	9917.00	17980	20240118	-12.96	6760	20230314	131.51	17980	-12.96	20240118	13700	14.23	20240104	17980	-12.96	20240118	6760	131.51	20230314	7.63	N	053160	500	30 억		172578	N	N	0	N	00	N
92	20240214	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15780	100	2	0.64	357913680	22929	71.88	15690	16000	15330	20350	10980	15680	15609.65	2.88	0	-233	16226	15952	15626	15352	15026	16090	15490	30	4670	500	10660	10	1	6000000	947	70.76	1.59	12	0.38	223.00	9917.00	17980	20240118	-12.24	6760	20230314	133.43	17980	-12.24	20240118	13700	15.18	20240104	17980	-12.24	20240118	6760	133.43	20230314	7.63	N	053160	500	30 억		172578	N	N	0	N	00	N
93	20240214	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	220	2	1.40	303867400	19525	61.20	15690	15900	15330	20350	10980	15680	15562.99	2.88	0	489	16226	15952	15626	15352	15026	16090	15490	30	4670	500	10660	10	1	6000000	954	71.30	1.60	12	0.33	223.00	9917.00	17980	20240118	-11.57	6760	20230314	135.21	17980	-11.57	20240118	13700	16.06	20240104	17980	-11.57	20240118	6760	135.21	20230314	7.63	N	053160	500	30 억		172578	N	N	0	N	00	N
94	20240214	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15450	-230	5	-1.47	169010470	10910	34.20	15690	15700	15330	20350	10980	15680	15491.34	2.88	0	-2589	16226	15952	15626	15352	15026	16090	15490	30	4670	500	10660	10	1	6000000	927	69.28	1.56	12	0.18	223.00	9917.00	17980	20240118	-14.07	6760	20230314	128.55	17980	-14.07	20240118	13700	12.77	20240104	17980	-14.07	20240118	6760	128.55	20230314	7.63	N	053160	500	30 억		172578	N	N	0	N	00	N
95	20240214	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-170	5	-1.08	126972250	8198	25.70	15690	15700	15330	20350	10980	15680	15488.20	2.88	0	-1348	16226	15952	15626	15352	15026	16090	15490	30	4670	500	10660	10	1	6000000	931	69.55	1.56	12	0.14	223.00	9917.00	17980	20240118	-13.74	6760	20230314	129.44	17980	-13.74	20240118	13700	13.21	20240104	17980	-13.74	20240118	6760	129.44	20230314	7.63	N	053160	500	30 억		172578	N	N	0	N	00	N
96	20240214	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15690	10	2	0.06	4624840	295	0.92	15690	15690	15630	20350	10980	15680	15677.42	2.88	0	109	16226	15952	15626	15352	15026	16090	15490	30	4670	500	10660	10	1	6000000	941	70.36	1.58	12	0.00	223.00	9917.00	17980	20240118	-12.74	6760	20230314	132.10	17980	-12.74	20240118	13700	14.53	20240104	17980	-12.74	20240118	6760	132.10	20230314	7.63	N	053160	500	30 억		172578	N	N	0	N	00	N
97	20240213	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	-120	5	-0.76	497432650	31800	62.60	15650	15900	15300	20500	11060	15800	15642.47	2.86	0	941	16393	16096	15603	15306	14813	16245	15455	30	4700	500	10740	10	1	6000000	941	70.31	1.58	12	0.53	223.00	9917.00	17980	20240118	-12.79	6760	20230314	131.95	17980	-12.79	20240118	13700	14.45	20240104	17980	-12.79	20240118	6760	131.95	20230314	7.58	N	053160	500	30 억		171632	N	N	0	N	00	N
98	20240213	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15690	-110	5	-0.70	471303660	30136	59.33	15650	15900	15300	20500	11060	15800	15639.22	2.86	0	1023	16393	16096	15603	15306	14813	16245	15455	30	4700	500	10740	10	1	6000000	941	70.36	1.58	12	0.50	223.00	9917.00	17980	20240118	-12.74	6760	20230314	132.10	17980	-12.74	20240118	13700	14.53	20240104	17980	-12.74	20240118	6760	132.10	20230314	7.58	N	053160	500	30 억		171632	N	N	0	N	00	N
99	20240213	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	-80	5	-0.51	421158590	26942	53.04	15650	15900	15300	20500	11060	15800	15632.05	2.86	0	536	16393	16096	15603	15306	14813	16245	15455	30	4700	500	10740	10	1	6000000	943	70.49	1.59	12	0.45	223.00	9917.00	17980	20240118	-12.57	6760	20230314	132.54	17980	-12.57	20240118	13700	14.74	20240104	17980	-12.57	20240118	6760	132.54	20230314	7.58	N	053160	500	30 억		171632	N	N	0	N	00	N
100	20240213	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-100	5	-0.63	373496690	23926	47.10	15650	15900	15300	20500	11060	15800	15610.49	2.86	0	-2019	16393	16096	15603	15306	14813	16245	15455	30	4700	500	10740	10	1	6000000	942	70.40	1.58	12	0.40	223.00	9917.00	17980	20240118	-12.68	6760	20230314	132.25	17980	-12.68	20240118	13700	14.60	20240104	17980	-12.68	20240118	6760	132.25	20230314	7.58	N	053160	500	30 억		171632	N	N	0	N	00	N
101	20240213	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	-170	5	-1.08	316455600	20296	39.96	15650	15900	15300	20500	11060	15800	15592.02	2.86	0	-2046	16393	16096	15603	15306	14813	16245	15455	30	4700	500	10740	10	1	6000000	938	70.09	1.58	12	0.34	223.00	9917.00	17980	20240118	-13.07	6760	20230314	131.21	17980	-13.07	20240118	13700	14.09	20240104	17980	-13.07	20240118	6760	131.21	20230314	7.58	N	053160	500	30 억		171632	N	N	0	N	00	N
102	20240213	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15690	-110	5	-0.70	292001020	18737	36.89	15650	15900	15300	20500	11060	15800	15584.19	2.86	0	-1124	16393	16096	15603	15306	14813	16245	15455	30	4700	500	10740	10	1	6000000	941	70.36	1.58	12	0.31	223.00	9917.00	17980	20240118	-12.74	6760	20230314	132.10	17980	-12.74	20240118	13700	14.53	20240104	17980	-12.74	20240118	6760	132.10	20230314	7.58	N	053160	500	30 억		171632	N	N	0	N	00	N
103	20240213	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15560	-240	5	-1.52	201105100	12896	25.39	15650	15900	15300	20500	11060	15800	15594.38	2.86	0	-2495	16393	16096	15603	15306	14813	16245	15455	30	4700	500	10740	10	1	6000000	934	69.78	1.57	12	0.21	223.00	9917.00	17980	20240118	-13.46	6760	20230314	130.18	17980	-13.46	20240118	13700	13.58	20240104	17980	-13.46	20240118	6760	130.18	20230314	7.58	N	053160	500	30 억		171632	N	N	0	N	00	N