KissMeData/270660/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	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28200	-1450	5	-4.89	83682417850	2791791	79.53	30000	31500	28200	38500	20800	29650	29985.19	0.00	0	-43053	31583	30616	29483	28516	27383	31100	29000	61	8850	500	21940	50	1	12191342	3438	49.47	5.52	12	22.90	570.00	5106.00	57500	20240223	-50.96	9800	20231027	187.76	57500	-50.96	20240223	11800	138.98	20240104	57500	-50.96	20240223	9800	187.76	20231027	0.87	N	270660	500	60 억		0	N	N	0	N	00	N
3	20240229	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	-1050	5	-3.54	80068755500	2664139	75.90	30000	31500	28450	38500	20800	29650	30058.33	0.00	0	-64590	31583	30616	29483	28516	27383	31100	29000	61	8850	500	21940	50	1	12191342	3487	50.18	5.60	12	21.85	570.00	5106.00	57500	20240223	-50.26	9800	20231027	191.84	57500	-50.26	20240223	11800	142.37	20240104	57500	-50.26	20240223	9800	191.84	20231027	0.87	N	270660	500	60 억		0	N	N	0	N	00	N
4	20240229	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	-1000	5	-3.37	75511070500	2505149	71.37	30000	31500	28550	38500	20800	29650	30147.61	0.00	0	-61928	31583	30616	29483	28516	27383	31100	29000	61	8850	500	21940	50	1	12191342	3493	50.26	5.61	12	20.55	570.00	5106.00	57500	20240223	-50.17	9800	20231027	192.35	57500	-50.17	20240223	11800	142.80	20240104	57500	-50.17	20240223	9800	192.35	20231027	0.87	N	270660	500	60 억		0	N	N	0	N	00	N
5	20240229	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29000	-650	5	-2.19	70444601550	2329562	66.37	30000	31500	28900	38500	20800	29650	30246.20	0.00	0	-74223	31583	30616	29483	28516	27383	31100	29000	61	8850	500	21940	50	1	12191342	3535	50.88	5.68	12	19.11	570.00	5106.00	57500	20240223	-49.57	9800	20231027	195.92	57500	-49.57	20240223	11800	145.76	20240104	57500	-49.57	20240223	9800	195.92	20231027	0.87	N	270660	500	60 억		0	N	N	0	N	00	N
6	20240229	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29600	-50	5	-0.17	64882132000	2139379	60.95	30000	31500	29350	38500	20800	29650	30336.05	0.00	0	-86163	31583	30616	29483	28516	27383	31100	29000	61	8850	500	21940	50	1	12191342	3609	51.93	5.80	12	17.55	570.00	5106.00	57500	20240223	-48.52	9800	20231027	202.04	57500	-48.52	20240223	11800	150.85	20240104	57500	-48.52	20240223	9800	202.04	20231027	0.87	N	270660	500	60 억		0	N	N	0	N	00	N
7	20240229	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	0	3	0.00	62329948750	2053388	58.50	30000	31500	29350	38500	20800	29650	30363.89	0.00	0	-71157	31583	30616	29483	28516	27383	31100	29000	61	8850	500	21940	50	1	12191342	3615	52.02	5.81	12	16.84	570.00	5106.00	57500	20240223	-48.43	9800	20231027	202.55	57500	-48.43	20240223	11800	151.27	20240104	57500	-48.43	20240223	9800	202.55	20231027	0.87	N	270660	500	60 억		0	N	N	0	N	00	N
8	20240229	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	300	2	1.01	56118823950	1843641	52.52	30000	31500	29350	38500	20800	29650	30450.63	0.00	0	-68800	31583	30616	29483	28516	27383	31100	29000	61	8850	500	21940	50	1	12191342	3651	52.54	5.87	12	15.12	570.00	5106.00	57500	20240223	-47.91	9800	20231027	205.61	57500	-47.91	20240223	11800	153.81	20240104	57500	-47.91	20240223	9800	205.61	20231027	0.87	N	270660	500	60 억		0	N	N	0	N	00	N
9	20240229	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30850	1200	2	4.05	17214241300	570703	16.26	30000	30950	29350	38500	20800	29650	30188.19	0.00	0	-20354	31583	30616	29483	28516	27383	31100	29000	61	8850	500	21940	50	1	12191342	3761	54.12	6.04	12	4.68	570.00	5106.00	57500	20240223	-46.35	9800	20231027	214.80	57500	-46.35	20240223	11800	161.44	20240104	57500	-46.35	20240223	9800	214.80	20231027	0.87	N	270660	500	60 억		0	N	N	0	N	00	N
10	20240228	160929	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	-650	5	-2.15	101002933850	3452426	27.94	29300	30450	28350	39350	21250	30300	29253.31	1.52	0	-153033	37766	34032	31066	27332	24366	32550	25850	61	9050	500	22420	50	1	12191342	3615	52.02	5.81	12	28.32	570.00	5106.00	57500	20240223	-48.43	9800	20231027	202.55	57500	-48.43	20240223	11800	151.27	20240104	57500	-48.43	20240223	9800	202.55	20231027	0.89	N	270660	500	60 억		184710	N	N	0	N	01	N
11	20240228	150928	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29200	-1100	5	-3.63	94865987600	3244654	26.25	29300	30450	28350	39350	21250	30300	29237.35	1.52	0	-145021	37766	34032	31066	27332	24366	32550	25850	61	9050	500	22420	50	1	12191342	3560	51.23	5.72	12	26.61	570.00	5106.00	57500	20240223	-49.22	9800	20231027	197.96	57500	-49.22	20240223	11800	147.46	20240104	57500	-49.22	20240223	9800	197.96	20231027	0.89	N	270660	500	60 억		184710	N	N	0	N	01	N
12	20240228	141027	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28800	-1500	5	-4.95	87304132600	2981407	24.12	29300	30450	28350	39350	21250	30300	29282.58	1.52	0	-170858	37766	34032	31066	27332	24366	32550	25850	61	9050	500	22420	50	1	12191342	3511	50.53	5.64	12	24.46	570.00	5106.00	57500	20240223	-49.91	9800	20231027	193.88	57500	-49.91	20240223	11800	144.07	20240104	57500	-49.91	20240223	9800	193.88	20231027	0.89	N	270660	500	60 억		184710	N	N	0	N	01	N
13	20240228	131026	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28850	-1450	5	-4.79	82073731050	2800723	22.66	29300	30450	28350	39350	21250	30300	29304.18	1.52	0	-185346	37766	34032	31066	27332	24366	32550	25850	61	9050	500	22420	50	1	12191342	3517	50.61	5.65	12	22.97	570.00	5106.00	57500	20240223	-49.83	9800	20231027	194.39	57500	-49.83	20240223	11800	144.49	20240104	57500	-49.83	20240223	9800	194.39	20231027	0.89	N	270660	500	60 억		184710	N	N	0	N	01	N
14	20240228	121030	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	-1050	5	-3.47	73396087200	2499306	20.22	29300	30450	28350	39350	21250	30300	29366.27	1.52	0	-185500	37766	34032	31066	27332	24366	32550	25850	61	9050	500	22420	50	1	12191342	3566	51.32	5.73	12	20.50	570.00	5106.00	57500	20240223	-49.13	9800	20231027	198.47	57500	-49.13	20240223	11800	147.88	20240104	57500	-49.13	20240223	9800	198.47	20231027	0.89	N	270660	500	60 억		184710	N	N	0	N	01	N
15	20240228	110946	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29350	-950	5	-3.14	66609265800	2267465	18.35	29300	30450	28350	39350	21250	30300	29375.75	1.52	0	-200736	37766	34032	31066	27332	24366	32550	25850	61	9050	500	22420	50	1	12191342	3578	51.49	5.75	12	18.60	570.00	5106.00	57500	20240223	-48.96	9800	20231027	199.49	57500	-48.96	20240223	11800	148.73	20240104	57500	-48.96	20240223	9800	199.49	20231027	0.89	N	270660	500	60 억		184710	N	N	0	N	01	N
16	20240228	101028	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	-1350	5	-4.46	44587589200	1523672	12.33	29300	30450	28350	39350	21250	30300	29262.67	1.52	0	-93526	37766	34032	31066	27332	24366	32550	25850	61	9050	500	22420	50	1	12191342	3529	50.79	5.67	12	12.50	570.00	5106.00	57500	20240223	-49.65	9800	20231027	195.41	57500	-49.65	20240223	11800	145.34	20240104	57500	-49.65	20240223	9800	195.41	20231027	0.89	N	270660	500	60 억		184710	N	N	0	N	01	N
17	20240228	091031	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-450	5	-1.49	12873534800	436248	3.53	29300	30300	28800	39350	21250	30300	29508.14	1.52	0	7195	37766	34032	31066	27332	24366	32550	25850	61	9050	500	22420	50	1	12191342	3639	52.37	5.85	12	3.58	570.00	5106.00	57500	20240223	-48.09	9800	20231027	204.59	57500	-48.09	20240223	11800	152.97	20240104	57500	-48.09	20240223	9800	204.59	20231027	0.89	N	270660	500	60 억		184710	N	N	0	N	01	N
18	20240227	161025	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30300	-8600	5	-22.11	386085893450	12208922	1012.49	32800	34800	28100	50500	27250	38900	31623.81	2.91	0	-171613	60233	49566	44233	33566	28233	46900	30900	61	11600	500	0	50	1	12191342	3694	53.16	5.93	12	100.14	570.00	5106.00	57500	20240223	-47.30	9800	20231027	209.18	57500	-47.30	20240223	11800	156.78	20240104	57500	-47.30	20240223	9800	209.18	20231027	0.91	N	270660	500	60 억		354425	N	N	0	N	02	N
19	20240227	151026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29600	-9300	5	-23.91	378583420800	11959289	991.79	32800	34800	28100	50500	27250	38900	31654.94	2.91	0	-175892	60233	49566	44233	33566	28233	46900	30900	61	11600	500	0	50	1	12191342	3609	51.93	5.80	12	98.10	570.00	5106.00	57500	20240223	-48.52	9800	20231027	202.04	57500	-48.52	20240223	11800	150.85	20240104	57500	-48.52	20240223	9800	202.04	20231027	0.91	N	270660	500	60 억		354425	N	N	0	N	02	N
20	20240227	141024	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29350	-9550	5	-24.55	351864959950	11045456	916.00	32800	34800	29150	50500	27250	38900	31854.95	2.91	0	-216358	60233	49566	44233	33566	28233	46900	30900	61	11600	500	0	50	1	12191342	3578	51.49	5.75	12	90.60	570.00	5106.00	57500	20240223	-48.96	9800	20231027	199.49	57500	-48.96	20240223	11800	148.73	20240104	57500	-48.96	20240223	9800	199.49	20231027	0.91	N	270660	500	60 억		354425	N	N	0	N	02	N
21	20240227	130945	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30550	-8350	5	-21.47	323668970100	10108924	838.34	32800	34800	29150	50500	27250	38900	32016.94	2.91	0	-200039	60233	49566	44233	33566	28233	46900	30900	61	11600	500	0	50	1	12191342	3724	53.60	5.98	12	82.92	570.00	5106.00	57500	20240223	-46.87	9800	20231027	211.73	57500	-46.87	20240223	11800	158.90	20240104	57500	-46.87	20240223	9800	211.73	20231027	0.91	N	270660	500	60 억		354425	N	N	0	N	02	N
22	20240227	121027	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33500	-5400	5	-13.88	281579164050	8809122	730.54	32800	34800	29150	50500	27250	38900	31963.10	2.91	0	-199084	60233	49566	44233	33566	28233	46900	30900	61	11600	500	0	50	1	12191342	4084	58.77	6.56	12	72.26	570.00	5106.00	57500	20240223	-41.74	9800	20231027	241.84	57500	-41.74	20240223	11800	183.90	20240104	57500	-41.74	20240223	9800	241.84	20231027	0.91	N	270660	500	60 억		354425	N	N	0	N	02	N
23	20240227	111027	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31400	-7500	5	-19.28	172185327000	5470263	453.65	32800	34350	29150	50500	27250	38900	31474.21	2.91	0	-146423	60233	49566	44233	33566	28233	46900	30900	61	11600	500	0	50	1	12191342	3828	55.09	6.15	12	44.87	570.00	5106.00	57500	20240223	-45.39	9800	20231027	220.41	57500	-45.39	20240223	11800	166.10	20240104	57500	-45.39	20240223	9800	220.41	20231027	0.91	N	270660	500	60 억		354425	N	N	0	N	02	N
24	20240227	101022	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30750	-8150	5	-20.95	141312552750	4454107	369.38	32800	34350	29150	50500	27250	38900	31723.50	2.91	0	-122869	60233	49566	44233	33566	28233	46900	30900	61	11600	500	0	50	1	12191342	3749	53.95	6.02	12	36.53	570.00	5106.00	57500	20240223	-46.52	9800	20231027	213.78	57500	-46.52	20240223	11800	160.59	20240104	57500	-46.52	20240223	9800	213.78	20231027	0.91	N	270660	500	60 억		354425	N	N	0	N	02	N
25	20240227	091026	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32950	-5950	5	-15.30	52546815650	1591143	131.95	32800	34350	31800	50500	27250	38900	33018.03	2.91	0	48473	60233	49566	44233	33566	28233	46900	30900	61	11600	500	0	50	1	12191342	4017	57.81	6.45	12	13.05	570.00	5106.00	57500	20240223	-42.70	9800	20231027	236.22	57500	-42.70	20240223	11800	179.24	20240104	57500	-42.70	20240223	9800	236.22	20231027	0.91	N	270660	500	60 억		354425	N	N	0	N	02	N
26	20240226	161022	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-16600	4	-29.91	48094980550	1197289	51.81	54900	54900	38900	72100	38900	55500	40152.78	3.44	0	2620	64166	59832	53166	48832	42166	62000	51000	61	16600	500	0	50	1	12191342	4742	68.25	7.62	12	9.82	570.00	5106.00	57500	20240223	-32.35	9800	20231027	296.94	57500	-32.35	20240223	11800	229.66	20240104	57500	-32.35	20240223	9800	296.94	20231027	0.92	N	270660	500	60 억		418865	N	N	0	N	02	N
27	20240226	151015	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-16600	4	-29.91	47566018350	1183691	51.22	54900	54900	38900	72100	38900	55500	40165.12	3.44	0	2575	64166	59832	53166	48832	42166	62000	51000	61	16600	500	0	50	1	12191342	4742	68.25	7.62	12	9.71	570.00	5106.00	57500	20240223	-32.35	9800	20231027	296.94	57500	-32.35	20240223	11800	229.66	20240104	57500	-32.35	20240223	9800	296.94	20231027	0.92	N	270660	500	60 억		418865	N	N	0	N	02	N
28	20240226	141020	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-16600	4	-29.91	46674585950	1160775	50.23	54900	54900	38900	72100	38900	55500	40190.13	3.44	0	2415	64166	59832	53166	48832	42166	62000	51000	61	16600	500	0	50	1	12191342	4742	68.25	7.62	12	9.52	570.00	5106.00	57500	20240223	-32.35	9800	20231027	296.94	57500	-32.35	20240223	11800	229.66	20240104	57500	-32.35	20240223	9800	296.94	20231027	0.92	N	270660	500	60 억		418865	N	N	0	N	02	N
29	20240226	131013	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-16600	4	-29.91	44935366950	1116065	48.30	54900	54900	38900	72100	38900	55500	40241.88	3.44	0	2287	64166	59832	53166	48832	42166	62000	51000	61	16600	500	0	50	1	12191342	4742	68.25	7.62	12	9.15	570.00	5106.00	57500	20240223	-32.35	9800	20231027	296.94	57500	-32.35	20240223	11800	229.66	20240104	57500	-32.35	20240223	9800	296.94	20231027	0.92	N	270660	500	60 억		418865	N	N	0	N	02	N
30	20240226	121013	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-16600	4	-29.91	43895881150	1089343	47.14	54900	54900	38900	72100	38900	55500	40274.84	3.44	0	2257	64166	59832	53166	48832	42166	62000	51000	61	16600	500	0	50	1	12191342	4742	68.25	7.62	12	8.94	570.00	5106.00	57500	20240223	-32.35	9800	20231027	296.94	57500	-32.35	20240223	11800	229.66	20240104	57500	-32.35	20240223	9800	296.94	20231027	0.92	N	270660	500	60 억		418865	N	N	0	N	02	N
31	20240226	111011	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-16600	4	-29.91	42556865350	1054921	45.65	54900	54900	38900	72100	38900	55500	40319.77	3.44	0	2257	64166	59832	53166	48832	42166	62000	51000	61	16600	500	0	50	1	12191342	4742	68.25	7.62	12	8.65	570.00	5106.00	57500	20240223	-32.35	9800	20231027	296.94	57500	-32.35	20240223	11800	229.66	20240104	57500	-32.35	20240223	9800	296.94	20231027	0.92	N	270660	500	60 억		418865	N	N	0	N	02	N
32	20240226	101009	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-16600	4	-29.91	40965194050	1014004	43.88	54900	54900	38900	72100	38900	55500	40377.14	3.44	0	2256	64166	59832	53166	48832	42166	62000	51000	61	16600	500	0	50	1	12191342	4742	68.25	7.62	12	8.32	570.00	5106.00	57500	20240223	-32.35	9800	20231027	296.94	57500	-32.35	20240223	11800	229.66	20240104	57500	-32.35	20240223	9800	296.94	20231027	0.92	N	270660	500	60 억		418865	N	N	0	N	02	N
33	20240226	091007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-16600	4	-29.91	35602867950	876155	37.91	54900	54900	38900	72100	38900	55500	40609.95	3.44	0	2255	64166	59832	53166	48832	42166	62000	51000	61	16600	500	0	50	1	12191342	4742	68.25	7.62	12	7.19	570.00	5106.00	57500	20240223	-32.35	9800	20231027	296.94	57500	-32.35	20240223	11800	229.66	20240104	57500	-32.35	20240223	9800	296.94	20231027	0.92	N	270660	500	60 억		418865	N	N	0	N	02	N
34	20240223	161008	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	55500	7500	2	15.62	119594156200	2256656	110.71	47000	57500	46500	62400	33600	48000	52990.10	2.82	0	72288	52466	50232	46366	44132	40266	51350	45250	61	14400	500	0	100	1	12191342	6766	97.37	10.87	12	18.51	570.00	5106.00	57500	20240223	-3.48	9800	20231027	466.33	57500	-3.48	20240223	11800	370.34	20240104	57500	-3.48	20240223	9800	466.33	20231027	0.93	N	270660	500	60 억		344098	N	N	0	N	02	N
35	20240223	151001	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	54600	6600	2	13.75	114748193500	2168631	106.39	47000	57500	46500	62400	33600	48000	52916.83	2.82	0	55748	52466	50232	46366	44132	40266	51350	45250	61	14400	500	0	100	1	12191342	6656	95.79	10.69	12	17.79	570.00	5106.00	57500	20240223	-5.04	9800	20231027	457.14	57500	-5.04	20240223	11800	362.71	20240104	57500	-5.04	20240223	9800	457.14	20231027	0.93	N	270660	500	60 억		344098	N	N	0	N	02	N
36	20240223	141004	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	53500	5500	2	11.46	107813825500	2040881	100.12	47000	57500	46500	62400	33600	48000	52831.37	2.82	0	40515	52466	50232	46366	44132	40266	51350	45250	61	14400	500	0	100	1	12191342	6522	93.86	10.48	12	16.74	570.00	5106.00	57500	20240223	-6.96	9800	20231027	445.92	57500	-6.96	20240223	11800	353.39	20240104	57500	-6.96	20240223	9800	445.92	20231027	0.93	N	270660	500	60 억		344098	N	N	0	N	02	N
37	20240223	131000	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	52600	4600	2	9.58	102294877200	1938172	95.08	47000	57500	46500	62400	33600	48000	52783.50	2.82	0	35172	52466	50232	46366	44132	40266	51350	45250	61	14400	500	0	100	1	12191342	6413	92.28	10.30	12	15.90	570.00	5106.00	57500	20240223	-8.52	9800	20231027	436.73	57500	-8.52	20240223	11800	345.76	20240104	57500	-8.52	20240223	9800	436.73	20231027	0.93	N	270660	500	60 억		344098	N	N	0	N	02	N
38	20240223	121004	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	54400	6400	2	13.33	75348301100	1446662	70.97	47000	56000	46500	62400	33600	48000	52089.35	2.82	0	43317	52466	50232	46366	44132	40266	51350	45250	61	14400	500	0	100	1	12191342	6632	95.44	10.65	12	11.87	570.00	5106.00	56000	20240223	-2.86	9800	20231027	455.10	56000	-2.86	20240223	11800	361.02	20240104	56000	-2.86	20240223	9800	455.10	20231027	0.93	N	270660	500	60 억		344098	N	N	0	N	02	N
39	20240223	110951	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	52900	4900	2	10.21	65946409800	1273216	62.46	47000	56000	46500	62400	33600	48000	51800.53	2.82	0	10377	52466	50232	46366	44132	40266	51350	45250	61	14400	500	0	100	1	12191342	6449	92.81	10.36	12	10.44	570.00	5106.00	56000	20240223	-5.54	9800	20231027	439.80	56000	-5.54	20240223	11800	348.31	20240104	56000	-5.54	20240223	9800	439.80	20231027	0.93	N	270660	500	60 억		344098	N	N	0	N	02	N
40	20240223	100958	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	52600	4600	2	9.58	53268777400	1031298	50.59	47000	56000	46500	62400	33600	48000	51658.57	2.82	0	-929	52466	50232	46366	44132	40266	51350	45250	61	14400	500	0	100	1	12191342	6413	92.28	10.30	12	8.46	570.00	5106.00	56000	20240223	-6.07	9800	20231027	436.73	56000	-6.07	20240223	11800	345.76	20240104	56000	-6.07	20240223	9800	436.73	20231027	0.93	N	270660	500	60 억		344098	N	N	0	N	02	N
41	20240223	091000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47200	-800	5	-1.67	6013643250	126808	6.22	47000	48300	46500	62400	33600	48000	47414.89	2.82	0	-10410	52466	50232	46366	44132	40266	51350	45250	61	14400	500	0	50	1	12191342	5754	82.81	9.24	12	1.04	570.00	5106.00	48600	20240222	-2.88	9800	20231027	381.63	48600	-2.88	20240222	11800	300.00	20240104	48600	-2.88	20240222	9800	381.63	20231027	0.93	N	270660	500	60 억		344098	N	N	0	N	02	N
42	20240222	160947	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	48000	5700	2	13.48	92817561100	2009897	463.14	43500	48600	42500	54900	29650	42300	46176.36	2.16	0	87189	44433	43366	42183	41116	39933	43900	41650	61	12600	500	0	50	1	12191342	5852	84.21	9.40	12	16.49	570.00	5106.00	48600	20240222	-1.23	9800	20231027	389.80	48600	-1.23	20240222	11800	306.78	20240104	48600	-1.23	20240222	9800	389.80	20231027	0.94	N	270660	500	60 억		262741	N	N	0	N	02	N
43	20240222	150957	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	47500	5200	2	12.29	88667021150	1923039	443.12	43500	48600	42500	54900	29650	42300	46107.76	2.16	0	83474	44433	43366	42183	41116	39933	43900	41650	61	12600	500	0	50	1	12191342	5791	83.33	9.30	12	15.77	570.00	5106.00	48600	20240222	-2.26	9800	20231027	384.69	48600	-2.26	20240222	11800	302.54	20240104	48600	-2.26	20240222	9800	384.69	20231027	0.94	N	270660	500	60 억		262741	N	N	0	N	02	N
44	20240222	140954	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	48150	5850	2	13.83	70673574300	1543748	355.72	43500	48600	42500	54900	29650	42300	45780.51	2.16	0	87753	44433	43366	42183	41116	39933	43900	41650	61	12600	500	0	50	1	12191342	5870	84.47	9.43	12	12.66	570.00	5106.00	48600	20240222	-0.93	9800	20231027	391.33	48600	-0.93	20240222	11800	308.05	20240104	48600	-0.93	20240222	9800	391.33	20231027	0.94	N	270660	500	60 억		262741	N	N	0	N	02	N
45	20240222	130940	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45550	3250	2	7.68	48007367750	1063619	245.09	43500	46700	42500	54900	29650	42300	45135.87	2.16	0	84905	44433	43366	42183	41116	39933	43900	41650	61	12600	500	0	50	1	12191342	5553	79.91	8.92	12	8.72	570.00	5106.00	47800	20240213	-4.71	9800	20231027	364.80	47800	-4.71	20240213	11800	286.02	20240104	47800	-4.71	20240213	9800	364.80	20231027	0.94	N	270660	500	60 억		262741	N	N	0	N	02	N
46	20240222	120951	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45750	3450	2	8.16	42198440750	937277	215.97	43500	46700	42500	54900	29650	42300	45022.38	2.16	0	66144	44433	43366	42183	41116	39933	43900	41650	61	12600	500	0	50	1	12191342	5578	80.26	8.96	12	7.69	570.00	5106.00	47800	20240213	-4.29	9800	20231027	366.84	47800	-4.29	20240213	11800	287.71	20240104	47800	-4.29	20240213	9800	366.84	20231027	0.94	N	270660	500	60 억		262741	N	N	0	N	02	N
47	20240222	110949	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44700	2400	2	5.67	37080677150	824884	190.08	43500	46700	42500	54900	29650	42300	44952.60	2.16	0	56827	44433	43366	42183	41116	39933	43900	41650	61	12600	500	0	50	1	12191342	5450	78.42	8.75	12	6.77	570.00	5106.00	47800	20240213	-6.49	9800	20231027	356.12	47800	-6.49	20240213	11800	278.81	20240104	47800	-6.49	20240213	9800	356.12	20231027	0.94	N	270660	500	60 억		262741	N	N	0	N	02	N
48	20240222	100941	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45550	3250	2	7.68	28344951400	631338	145.48	43500	46700	42500	54900	29650	42300	44896.64	2.16	0	72182	44433	43366	42183	41116	39933	43900	41650	61	12600	500	0	50	1	12191342	5553	79.91	8.92	12	5.18	570.00	5106.00	47800	20240213	-4.71	9800	20231027	364.80	47800	-4.71	20240213	11800	286.02	20240104	47800	-4.71	20240213	9800	364.80	20231027	0.94	N	270660	500	60 억		262741	N	N	0	N	02	N
49	20240222	090958	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	700	2	1.65	1716169900	39943	9.20	43500	43550	42500	54900	29650	42300	42965.49	2.16	0	3267	44433	43366	42183	41116	39933	43900	41650	61	12600	500	0	50	1	12191342	5242	75.44	8.42	12	0.33	570.00	5106.00	47800	20240213	-10.04	9800	20231027	338.78	47800	-10.04	20240213	11800	264.41	20240104	47800	-10.04	20240213	9800	338.78	20231027	0.94	N	270660	500	60 억		262741	N	N	0	N	02	N
50	20240221	160947	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	-300	5	-0.70	17974846500	427324	51.24	42000	43250	41000	55300	29850	42600	42063.11	2.15	0	779	47133	44866	42483	40216	37833	46000	41350	61	12700	500	0	50	1	12191342	5157	74.21	8.28	12	3.51	570.00	5106.00	47800	20240213	-11.51	9800	20231027	331.63	47800	-11.51	20240213	11800	258.47	20240104	47800	-11.51	20240213	9800	331.63	20231027	0.95	N	270660	500	60 억		261856	N	N	0	N	02	N
51	20240221	150936	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42000	-600	5	-1.41	17400054100	413720	49.61	42000	43250	41000	55300	29850	42600	42057.29	2.15	0	2498	47133	44866	42483	40216	37833	46000	41350	61	12700	500	0	50	1	12191342	5120	73.68	8.23	12	3.39	570.00	5106.00	47800	20240213	-12.13	9800	20231027	328.57	47800	-12.13	20240213	11800	255.93	20240104	47800	-12.13	20240213	9800	328.57	20231027	0.95	N	270660	500	60 억		261856	N	N	0	N	02	N
52	20240221	140938	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42250	-350	5	-0.82	14819490050	352814	42.31	42000	43250	41000	55300	29850	42600	42003.34	2.15	0	4495	47133	44866	42483	40216	37833	46000	41350	61	12700	500	0	50	1	12191342	5151	74.12	8.27	12	2.89	570.00	5106.00	47800	20240213	-11.61	9800	20231027	331.12	47800	-11.61	20240213	11800	258.05	20240104	47800	-11.61	20240213	9800	331.12	20231027	0.95	N	270660	500	60 억		261856	N	N	0	N	02	N
53	20240221	130937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42400	-200	5	-0.47	13248257450	315556	37.84	42000	43250	41000	55300	29850	42600	41983.45	2.15	0	6910	47133	44866	42483	40216	37833	46000	41350	61	12700	500	0	50	1	12191342	5169	74.39	8.30	12	2.59	570.00	5106.00	47800	20240213	-11.30	9800	20231027	332.65	47800	-11.30	20240213	11800	259.32	20240104	47800	-11.30	20240213	9800	332.65	20231027	0.95	N	270660	500	60 억		261856	N	N	0	N	02	N
54	20240221	120941	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42850	250	2	0.59	10976162050	262478	31.47	42000	43250	41000	55300	29850	42600	41816.84	2.15	0	-1409	47133	44866	42483	40216	37833	46000	41350	61	12700	500	0	50	1	12191342	5224	75.18	8.39	12	2.15	570.00	5106.00	47800	20240213	-10.36	9800	20231027	337.24	47800	-10.36	20240213	11800	263.14	20240104	47800	-10.36	20240213	9800	337.24	20231027	0.95	N	270660	500	60 억		261856	N	N	0	N	02	N
55	20240221	110946	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42250	-350	5	-0.82	8025822450	193459	23.20	42000	42500	41000	55300	29850	42600	41484.73	2.15	0	3016	47133	44866	42483	40216	37833	46000	41350	61	12700	500	0	50	1	12191342	5151	74.12	8.27	12	1.59	570.00	5106.00	47800	20240213	-11.61	9800	20231027	331.12	47800	-11.61	20240213	11800	258.05	20240104	47800	-11.61	20240213	9800	331.12	20231027	0.95	N	270660	500	60 억		261856	N	N	0	N	02	N
56	20240221	100937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41600	-1000	5	-2.35	6768184600	163359	19.59	42000	42500	41000	55300	29850	42600	41429.89	2.15	0	-2243	47133	44866	42483	40216	37833	46000	41350	61	12700	500	0	50	1	12191342	5072	72.98	8.15	12	1.34	570.00	5106.00	47800	20240213	-12.97	9800	20231027	324.49	47800	-12.97	20240213	11800	252.54	20240104	47800	-12.97	20240213	9800	324.49	20231027	0.95	N	270660	500	60 억		261856	N	N	0	N	02	N
57	20240221	090937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41350	-1250	5	-2.93	2049856600	49447	5.93	42000	42000	41050	55300	29850	42600	41450.87	2.15	0	-10123	47133	44866	42483	40216	37833	46000	41350	61	12700	500	0	50	1	12191342	5041	72.54	8.10	12	0.41	570.00	5106.00	47800	20240213	-13.49	9800	20231027	321.94	47800	-13.49	20240213	11800	250.42	20240104	47800	-13.49	20240213	9800	321.94	20231027	0.95	N	270660	500	60 억		261856	N	N	0	N	02	N
58	20240220	160932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	1400	2	3.40	35404221950	828911	136.83	41300	44750	40100	53500	28850	41200	42711.75	1.84	0	36640	44966	43082	40216	38332	35466	44025	39275	61	12300	500	0	50	1	12191342	5194	74.74	8.34	12	6.80	570.00	5106.00	47800	20240213	-10.88	9800	20231027	334.69	47800	-10.88	20240213	11800	261.02	20240104	47800	-10.88	20240213	9800	334.69	20231027	0.97	N	270660	500	60 억		224923	N	N	0	N	02	N
59	20240220	150931	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	1100	2	2.67	34557513100	808989	133.54	41300	44750	40100	53500	28850	41200	42716.91	1.84	0	37145	44966	43082	40216	38332	35466	44025	39275	61	12300	500	0	50	1	12191342	5157	74.21	8.28	12	6.64	570.00	5106.00	47800	20240213	-11.51	9800	20231027	331.63	47800	-11.51	20240213	11800	258.47	20240104	47800	-11.51	20240213	9800	331.63	20231027	0.97	N	270660	500	60 억		224923	N	N	0	N	02	N
60	20240220	140929	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42200	1000	2	2.43	33007789650	772362	127.49	41300	44750	40100	53500	28850	41200	42736.16	1.84	0	41453	44966	43082	40216	38332	35466	44025	39275	61	12300	500	0	50	1	12191342	5145	74.04	8.26	12	6.34	570.00	5106.00	47800	20240213	-11.72	9800	20231027	330.61	47800	-11.72	20240213	11800	257.63	20240104	47800	-11.72	20240213	9800	330.61	20231027	0.97	N	270660	500	60 억		224923	N	N	0	N	02	N
61	20240220	130932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42950	1750	2	4.25	30433995400	711558	117.46	41300	44750	40100	53500	28850	41200	42770.93	1.84	0	43534	44966	43082	40216	38332	35466	44025	39275	61	12300	500	0	50	1	12191342	5236	75.35	8.41	12	5.84	570.00	5106.00	47800	20240213	-10.15	9800	20231027	338.27	47800	-10.15	20240213	11800	263.98	20240104	47800	-10.15	20240213	9800	338.27	20231027	0.97	N	270660	500	60 억		224923	N	N	0	N	02	N
62	20240220	120925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42900	1700	2	4.13	28001269400	654691	108.07	41300	44750	40100	53500	28850	41200	42770.21	1.84	0	45830	44966	43082	40216	38332	35466	44025	39275	61	12300	500	0	50	1	12191342	5230	75.26	8.40	12	5.37	570.00	5106.00	47800	20240213	-10.25	9800	20231027	337.76	47800	-10.25	20240213	11800	263.56	20240104	47800	-10.25	20240213	9800	337.76	20231027	0.97	N	270660	500	60 억		224923	N	N	0	N	02	N
63	20240220	110927	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41950	750	2	1.82	14944631200	355258	58.64	41300	43500	40100	53500	28850	41200	42066.98	1.84	0	25490	44966	43082	40216	38332	35466	44025	39275	61	12300	500	0	50	1	12191342	5114	73.60	8.22	12	2.91	570.00	5106.00	47800	20240213	-12.24	9800	20231027	328.06	47800	-12.24	20240213	11800	255.51	20240104	47800	-12.24	20240213	9800	328.06	20231027	0.97	N	270660	500	60 억		224923	N	N	0	N	02	N
64	20240220	100920	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41200	0	3	0.00	6295191350	151853	25.07	41300	42200	40100	53500	28850	41200	41455.82	1.84	0	15111	44966	43082	40216	38332	35466	44025	39275	61	12300	500	0	50	1	12191342	5023	72.28	8.07	12	1.25	570.00	5106.00	47800	20240213	-13.81	9800	20231027	320.41	47800	-13.81	20240213	11800	249.15	20240104	47800	-13.81	20240213	9800	320.41	20231027	0.97	N	270660	500	60 억		224923	N	N	0	N	02	N
65	20240220	090937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41650	450	2	1.09	1506438550	36460	6.02	41300	42100	40100	53500	28850	41200	41317.57	1.84	0	-3462	44966	43082	40216	38332	35466	44025	39275	61	12300	500	0	50	1	12191342	5078	73.07	8.16	12	0.30	570.00	5106.00	47800	20240213	-12.87	9800	20231027	325.00	47800	-12.87	20240213	11800	252.97	20240104	47800	-12.87	20240213	9800	325.00	20231027	0.97	N	270660	500	60 억		224923	N	N	0	N	02	N
66	20240219	160932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41200	300	2	0.73	24054777600	600102	113.67	40050	42100	37350	53100	28650	40900	40082.80	1.84	0	1159	44100	42500	41400	39800	38700	41950	39250	61	12200	500	0	50	1	12191342	5023	72.28	8.07	12	4.92	570.00	5106.00	47800	20240213	-13.81	9800	20231027	320.41	47800	-13.81	20240213	11800	249.15	20240104	47800	-13.81	20240213	9800	320.41	20231027	1.11	N	270660	500	60 억		224161	N	N	0	N	02	N
67	20240219	150937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41550	650	2	1.59	23076112650	576306	109.16	40050	42100	37350	53100	28650	40900	40041.40	1.84	0	-393	44100	42500	41400	39800	38700	41950	39250	61	12200	500	0	50	1	12191342	5066	72.89	8.14	12	4.73	570.00	5106.00	47800	20240213	-13.08	9800	20231027	323.98	47800	-13.08	20240213	11800	252.12	20240104	47800	-13.08	20240213	9800	323.98	20231027	1.11	N	270660	500	60 억		224161	N	N	0	N	02	N
68	20240219	140936	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40700	-200	5	-0.49	19458590550	489450	92.71	40050	41700	37350	53100	28650	40900	39756.00	1.84	0	2368	44100	42500	41400	39800	38700	41950	39250	61	12200	500	0	50	1	12191342	4962	71.40	7.97	12	4.01	570.00	5106.00	47800	20240213	-14.85	9800	20231027	315.31	47800	-14.85	20240213	11800	244.92	20240104	47800	-14.85	20240213	9800	315.31	20231027	1.11	N	270660	500	60 억		224161	N	N	0	N	02	N
69	20240219	130933	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39850	-1050	5	-2.57	15651777300	396541	75.11	40050	41700	37350	53100	28650	40900	39470.72	1.84	0	-8890	44100	42500	41400	39800	38700	41950	39250	61	12200	500	0	50	1	12191342	4858	69.91	7.80	12	3.25	570.00	5106.00	47800	20240213	-16.63	9800	20231027	306.63	47800	-16.63	20240213	11800	237.71	20240104	47800	-16.63	20240213	9800	306.63	20231027	1.11	N	270660	500	60 억		224161	N	N	0	N	02	N
70	20240219	120933	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40050	-850	5	-2.08	14882160550	377269	71.46	40050	41700	37350	53100	28650	40900	39447.03	1.84	0	-9125	44100	42500	41400	39800	38700	41950	39250	61	12200	500	0	50	1	12191342	4883	70.26	7.84	12	3.09	570.00	5106.00	47800	20240213	-16.21	9800	20231027	308.67	47800	-16.21	20240213	11800	239.41	20240104	47800	-16.21	20240213	9800	308.67	20231027	1.11	N	270660	500	60 억		224161	N	N	0	N	02	N
71	20240219	110930	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39650	-1250	5	-3.06	13774349800	349650	66.23	40050	41700	37350	53100	28650	40900	39394.62	1.84	0	-11454	44100	42500	41400	39800	38700	41950	39250	61	12200	500	0	50	1	12191342	4834	69.56	7.77	12	2.87	570.00	5106.00	47800	20240213	-17.05	9800	20231027	304.59	47800	-17.05	20240213	11800	236.02	20240104	47800	-17.05	20240213	9800	304.59	20231027	1.11	N	270660	500	60 억		224161	N	N	0	N	02	N
72	20240219	100926	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39900	-1000	5	-2.44	11814240850	300307	56.88	40050	41700	37350	53100	28650	40900	39340.48	1.84	0	-25688	44100	42500	41400	39800	38700	41950	39250	61	12200	500	0	50	1	12191342	4864	70.00	7.81	12	2.46	570.00	5106.00	47800	20240213	-16.53	9800	20231027	307.14	47800	-16.53	20240213	11800	238.14	20240104	47800	-16.53	20240213	9800	307.14	20231027	1.11	N	270660	500	60 억		224161	N	N	0	N	02	N
73	20240219	090927	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38600	-2300	5	-5.62	5029710100	130841	24.78	40050	40400	37350	53100	28650	40900	38441.15	1.84	0	-14104	44100	42500	41400	39800	38700	41950	39250	61	12200	500	0	50	1	12191342	4706	67.72	7.56	12	1.07	570.00	5106.00	47800	20240213	-19.25	9800	20231027	293.88	47800	-19.25	20240213	11800	227.12	20240104	47800	-19.25	20240213	9800	293.88	20231027	1.11	N	270660	500	60 억		224161	N	N	0	N	02	N
74	20240216	160920	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40900	-2400	5	-5.54	21224385550	515209	38.04	43000	43000	40300	56200	30350	43300	41193.94	2.18	0	-41200	46833	45066	42333	40566	37833	43700	39200	61	12900	500	0	50	1	12191342	4986	71.75	8.01	12	4.23	570.00	5106.00	47800	20240213	-14.44	9800	20231027	317.35	47800	-14.44	20240213	11800	246.61	20240104	47800	-14.44	20240213	9800	317.35	20231027	1.14	N	270660	500	60 억		265357	N	N	0	N	02	N
75	20240216	150927	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40900	-2400	5	-5.54	20291786500	492428	36.36	43000	43000	40300	56200	30350	43300	41205.62	2.18	0	-39352	46833	45066	42333	40566	37833	43700	39200	61	12900	500	0	50	1	12191342	4986	71.75	8.01	12	4.04	570.00	5106.00	47800	20240213	-14.44	9800	20231027	317.35	47800	-14.44	20240213	11800	246.61	20240104	47800	-14.44	20240213	9800	317.35	20231027	1.14	N	270660	500	60 억		265357	N	N	0	N	02	N
76	20240216	140931	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	-1250	5	-2.89	17786654900	431849	31.89	43000	43000	40300	56200	30350	43300	41184.90	2.18	0	-37202	46833	45066	42333	40566	37833	43700	39200	61	12900	500	0	50	1	12191342	5126	73.77	8.24	12	3.54	570.00	5106.00	47800	20240213	-12.03	9800	20231027	329.08	47800	-12.03	20240213	11800	256.36	20240104	47800	-12.03	20240213	9800	329.08	20231027	1.14	N	270660	500	60 억		265357	N	N	0	N	02	N
77	20240216	130925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41050	-2250	5	-5.20	14363229400	349968	25.84	43000	43000	40300	56200	30350	43300	41038.51	2.18	0	-39010	46833	45066	42333	40566	37833	43700	39200	61	12900	500	0	50	1	12191342	5005	72.02	8.04	12	2.87	570.00	5106.00	47800	20240213	-14.12	9800	20231027	318.88	47800	-14.12	20240213	11800	247.88	20240104	47800	-14.12	20240213	9800	318.88	20231027	1.14	N	270660	500	60 억		265357	N	N	0	N	02	N
78	20240216	120928	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40800	-2500	5	-5.77	12689610050	309123	22.83	43000	43000	40300	56200	30350	43300	41046.93	2.18	0	-32328	46833	45066	42333	40566	37833	43700	39200	61	12900	500	0	50	1	12191342	4974	71.58	7.99	12	2.54	570.00	5106.00	47800	20240213	-14.64	9800	20231027	316.33	47800	-14.64	20240213	11800	245.76	20240104	47800	-14.64	20240213	9800	316.33	20231027	1.14	N	270660	500	60 억		265357	N	N	0	N	02	N
79	20240216	110934	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40800	-2500	5	-5.77	11321331900	275551	20.35	43000	43000	40300	56200	30350	43300	41082.37	2.18	0	-22884	46833	45066	42333	40566	37833	43700	39200	61	12900	500	0	50	1	12191342	4974	71.58	7.99	12	2.26	570.00	5106.00	47800	20240213	-14.64	9800	20231027	316.33	47800	-14.64	20240213	11800	245.76	20240104	47800	-14.64	20240213	9800	316.33	20231027	1.14	N	270660	500	60 억		265357	N	N	0	N	02	N
80	20240216	100928	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40850	-2450	5	-5.66	9395344300	228575	16.88	43000	43000	40300	56200	30350	43300	41099.45	2.18	0	-16674	46833	45066	42333	40566	37833	43700	39200	61	12900	500	0	50	1	12191342	4980	71.67	8.00	12	1.87	570.00	5106.00	47800	20240213	-14.54	9800	20231027	316.84	47800	-14.54	20240213	11800	246.19	20240104	47800	-14.54	20240213	9800	316.84	20231027	1.14	N	270660	500	60 억		265357	N	N	0	N	02	N
81	20240216	090921	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40500	-2800	5	-6.47	3752132700	90415	6.68	43000	43000	40500	56200	30350	43300	41489.58	2.18	0	-17080	46833	45066	42333	40566	37833	43700	39200	61	12900	500	0	50	1	12191342	4937	71.05	7.93	12	0.74	570.00	5106.00	47800	20240213	-15.27	9800	20231027	313.27	47800	-15.27	20240213	11800	243.22	20240104	47800	-15.27	20240213	9800	313.27	20231027	1.14	N	270660	500	60 억		265357	N	N	0	N	02	N
82	20240215	160919	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43300	950	2	2.24	55874713650	1339951	97.98	43950	44100	39600	55000	29650	42350	41695.22	3.04	0	-105047	47683	45016	42733	40066	37783	43875	38925	61	12650	500	0	50	1	12191342	5279	75.96	8.48	12	10.99	570.00	5106.00	47800	20240213	-9.41	9800	20231027	341.84	47800	-9.41	20240213	11800	266.95	20240104	47800	-9.41	20240213	9800	341.84	20231027	1.31	N	270660	500	60 억		370405	N	N	0	N	02	N
83	20240215	150925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	0	3	0.00	52035438500	1251148	91.48	43950	44100	39600	55000	29650	42350	41590.15	3.04	0	-107286	47683	45016	42733	40066	37783	43875	38925	61	12650	500	0	50	1	12191342	5163	74.30	8.29	12	10.26	570.00	5106.00	47800	20240213	-11.40	9800	20231027	332.14	47800	-11.40	20240213	11800	258.90	20240104	47800	-11.40	20240213	9800	332.14	20231027	1.31	N	270660	500	60 억		370405	N	N	0	N	02	N
84	20240215	140919	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41650	-700	5	-1.65	32965498900	806313	58.96	43950	43950	39600	55000	29650	42350	40884.23	3.04	0	-62605	47683	45016	42733	40066	37783	43875	38925	61	12650	500	0	50	1	12191342	5078	73.07	8.16	12	6.61	570.00	5106.00	47800	20240213	-12.87	9800	20231027	325.00	47800	-12.87	20240213	11800	252.97	20240104	47800	-12.87	20240213	9800	325.00	20231027	1.31	N	270660	500	60 억		370405	N	N	0	N	02	N
85	20240215	130856	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40100	-2250	5	-5.31	28206369200	689671	50.43	43950	43950	39600	55000	29650	42350	40898.28	3.04	0	-46683	47683	45016	42733	40066	37783	43875	38925	61	12650	500	0	50	1	12191342	4889	70.35	7.85	12	5.66	570.00	5106.00	47800	20240213	-16.11	9800	20231027	309.18	47800	-16.11	20240213	11800	239.83	20240104	47800	-16.11	20240213	9800	309.18	20231027	1.31	N	270660	500	60 억		370405	N	N	0	N	02	N
86	20240215	120919	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39950	-2400	5	-5.67	26823475400	655181	47.91	43950	43950	39600	55000	29650	42350	40940.54	3.04	0	-37854	47683	45016	42733	40066	37783	43875	38925	61	12650	500	0	50	1	12191342	4870	70.09	7.82	12	5.37	570.00	5106.00	47800	20240213	-16.42	9800	20231027	307.65	47800	-16.42	20240213	11800	238.56	20240104	47800	-16.42	20240213	9800	307.65	20231027	1.31	N	270660	500	60 억		370405	N	N	0	N	02	N
87	20240215	110912	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40300	-2050	5	-4.84	23442765100	570661	41.73	43950	43950	39600	55000	29650	42350	41080.00	3.04	0	-19311	47683	45016	42733	40066	37783	43875	38925	61	12650	500	0	50	1	12191342	4913	70.70	7.89	12	4.68	570.00	5106.00	47800	20240213	-15.69	9800	20231027	311.22	47800	-15.69	20240213	11800	241.53	20240104	47800	-15.69	20240213	9800	311.22	20231027	1.31	N	270660	500	60 억		370405	N	N	0	N	02	N
88	20240215	100912	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40800	-1550	5	-3.66	20591342250	500045	36.56	43950	43950	39600	55000	29650	42350	41178.95	3.04	0	-5064	47683	45016	42733	40066	37783	43875	38925	61	12650	500	0	50	1	12191342	4974	71.58	7.99	12	4.10	570.00	5106.00	47800	20240213	-14.64	9800	20231027	316.33	47800	-14.64	20240213	11800	245.76	20240104	47800	-14.64	20240213	9800	316.33	20231027	1.31	N	270660	500	60 억		370405	N	N	0	N	02	N
89	20240215	090915	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42500	150	2	0.35	4725561650	109416	8.00	43950	43950	42300	55000	29650	42350	43189.02	3.04	0	-18262	47683	45016	42733	40066	37783	43875	38925	61	12650	500	0	50	1	12191342	5181	74.56	8.32	12	0.90	570.00	5106.00	47800	20240213	-11.09	9800	20231027	333.67	47800	-11.09	20240213	11800	260.17	20240104	47800	-11.09	20240213	9800	333.67	20231027	1.31	N	270660	500	60 억		370405	N	N	0	N	02	N
90	20240214	160909	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	-3000	5	-6.62	56493828900	1334348	32.74	45350	45400	40450	58900	31750	45350	42334.54	4.38	0	-162073	54183	49766	43383	38966	32583	51975	41175	61	13550	500	0	50	1	12191342	5163	74.30	8.29	12	10.95	570.00	5106.00	47800	20240213	-11.40	9800	20231027	332.14	47800	-11.40	20240213	11800	258.90	20240104	47800	-11.40	20240213	9800	332.14	20231027	1.45	N	270660	500	60 억		533771	N	N	0	N	02	N
91	20240214	150910	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42150	-3200	5	-7.06	53815586700	1271144	31.19	45350	45400	40450	58900	31750	45350	42332.59	4.38	0	-156303	54183	49766	43383	38966	32583	51975	41175	61	13550	500	0	50	1	12191342	5139	73.95	8.25	12	10.43	570.00	5106.00	47800	20240213	-11.82	9800	20231027	330.10	47800	-11.82	20240213	11800	257.20	20240104	47800	-11.82	20240213	9800	330.10	20231027	1.45	N	270660	500	60 억		533771	N	N	0	N	02	N
92	20240214	140906	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41550	-3800	5	-8.38	50593560000	1194440	29.31	45350	45400	40450	58900	31750	45350	42353.60	4.38	0	-141969	54183	49766	43383	38966	32583	51975	41175	61	13550	500	0	50	1	12191342	5066	72.89	8.14	12	9.80	570.00	5106.00	47800	20240213	-13.08	9800	20231027	323.98	47800	-13.08	20240213	11800	252.12	20240104	47800	-13.08	20240213	9800	323.98	20231027	1.45	N	270660	500	60 억		533771	N	N	0	N	02	N
93	20240214	130910	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41200	-4150	5	-9.15	47493437250	1120362	27.49	45350	45400	40450	58900	31750	45350	42386.98	4.38	0	-138178	54183	49766	43383	38966	32583	51975	41175	61	13550	500	0	50	1	12191342	5023	72.28	8.07	12	9.19	570.00	5106.00	47800	20240213	-13.81	9800	20231027	320.41	47800	-13.81	20240213	11800	249.15	20240104	47800	-13.81	20240213	9800	320.41	20231027	1.45	N	270660	500	60 억		533771	N	N	0	N	02	N
94	20240214	120902	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42400	-2950	5	-6.50	39621986700	929473	22.81	45350	45400	41600	58900	31750	45350	42623.81	4.38	0	-118782	54183	49766	43383	38966	32583	51975	41175	61	13550	500	0	50	1	12191342	5169	74.39	8.30	12	7.62	570.00	5106.00	47800	20240213	-11.30	9800	20231027	332.65	47800	-11.30	20240213	11800	259.32	20240104	47800	-11.30	20240213	9800	332.65	20231027	1.45	N	270660	500	60 억		533771	N	N	0	N	02	N
95	20240214	110908	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	-3000	5	-6.62	34559601700	808977	19.85	45350	45400	41600	58900	31750	45350	42714.99	4.38	0	-85280	54183	49766	43383	38966	32583	51975	41175	61	13550	500	0	50	1	12191342	5163	74.30	8.29	12	6.64	570.00	5106.00	47800	20240213	-11.40	9800	20231027	332.14	47800	-11.40	20240213	11800	258.90	20240104	47800	-11.40	20240213	9800	332.14	20231027	1.45	N	270660	500	60 억		533771	N	N	0	N	02	N
96	20240214	090859	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43500	-1850	5	-4.08	11303562700	262798	6.45	45350	45400	41600	58900	31750	45350	42998.23	4.38	0	-34331	54183	49766	43383	38966	32583	51975	41175	61	13550	500	0	50	1	12191342	5303	76.32	8.52	12	2.16	570.00	5106.00	47800	20240213	-9.00	9800	20231027	343.88	47800	-9.00	20240213	11800	268.64	20240104	47800	-9.00	20240213	9800	343.88	20231027	1.45	N	270660	500	60 억		533771	N	N	0	N	02	N
97	20240213	160857	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	45350	8550	2	23.23	178468642000	4039210	154.54	39800	47800	37000	47800	25800	36800	44181.55	3.59	0	92651	42266	39532	36766	34032	31266	40900	35400	61	11000	500	27230	50	1	12191342	5529	79.56	8.88	12	33.13	570.00	5106.00	47800	20240213	-5.13	9800	20231027	362.76	47800	-5.13	20240213	11800	284.32	20240104	47800	-5.13	20240213	9800	362.76	20231027	1.54	N	270660	500	60 억		437441	N	N	0	N	00	N
98	20240213	150855	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	45600	8800	2	23.91	170874409650	3870812	148.09	39800	47800	37000	47800	25800	36800	44144.36	3.59	0	85622	42266	39532	36766	34032	31266	40900	35400	61	11000	500	27230	50	1	12191342	5559	80.00	8.93	12	31.75	570.00	5106.00	47800	20240213	-4.60	9800	20231027	365.31	47800	-4.60	20240213	11800	286.44	20240104	47800	-4.60	20240213	9800	365.31	20231027	1.54	N	270660	500	60 억		437441	N	N	0	N	00	N
99	20240213	140905	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	47800	11000	1	29.89	132237233250	3027956	115.85	39800	47800	37000	47800	25800	36800	43672.15	3.59	0	81121	42266	39532	36766	34032	31266	40900	35400	61	11000	500	27230	50	1	12191342	5827	83.86	9.36	12	24.84	570.00	5106.00	47800	20240213	0.00	9800	20231027	387.76	47800	0.00	20240213	11800	305.08	20240104	47800	0.00	20240213	9800	387.76	20231027	1.54	N	270660	500	60 억		437441	N	N	0	N	00	N
100	20240213	130853	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	45850	9050	2	24.59	110350763600	2562708	98.05	39800	46500	37000	47800	25800	36800	43060.26	3.59	0	49978	42266	39532	36766	34032	31266	40900	35400	61	11000	500	27230	50	1	12191342	5590	80.44	8.98	12	21.02	570.00	5106.00	46500	20240213	-1.40	9800	20231027	367.86	46500	-1.40	20240213	11800	288.56	20240104	46500	-1.40	20240213	9800	367.86	20231027	1.54	N	270660	500	60 억		437441	N	N	0	N	00	N
101	20240213	120903	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	45300	8500	2	23.10	96877703450	2269643	86.83	39800	46500	37000	47800	25800	36800	42684.16	3.59	0	84482	42266	39532	36766	34032	31266	40900	35400	61	11000	500	27230	50	1	12191342	5523	79.47	8.87	12	18.62	570.00	5106.00	46500	20240213	-2.58	9800	20231027	362.24	46500	-2.58	20240213	11800	283.90	20240104	46500	-2.58	20240213	9800	362.24	20231027	1.54	N	270660	500	60 억		437441	N	N	0	N	00	N
102	20240213	110926	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	44200	7400	2	20.11	86621263500	2042109	78.13	39800	46500	37000	47800	25800	36800	42417.60	3.59	0	27329	42266	39532	36766	34032	31266	40900	35400	61	11000	500	27230	50	1	12191342	5389	77.54	8.66	12	16.75	570.00	5106.00	46500	20240213	-4.95	9800	20231027	351.02	46500	-4.95	20240213	11800	274.58	20240104	46500	-4.95	20240213	9800	351.02	20231027	1.54	N	270660	500	60 억		437441	N	N	0	N	00	N
103	20240213	100742	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	44800	8000	2	21.74	72390605350	1720954	65.84	39800	46500	37000	47800	25800	36800	42064.28	3.59	0	-22237	42266	39532	36766	34032	31266	40900	35400	61	11000	500	27230	50	1	12191342	5462	78.60	8.77	12	14.12	570.00	5106.00	46500	20240213	-3.66	9800	20231027	357.14	46500	-3.66	20240213	11800	279.66	20240104	46500	-3.66	20240213	9800	357.14	20231027	1.54	N	270660	500	60 억		437441	N	N	0	N	00	N