KissMeData/273640/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	161027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	-40	5	-0.29	140566830	10272	83.83	13690	13820	13570	17790	9590	13690	13684.47	0.32	0	61	14303	13996	13683	13376	13063	14150	13530	55	4100	500	9850	10	1	10966000	1497	11.76	2.52	12	0.09	1161.00	5419.00	25650	20230419	-46.78	12710	20231031	7.40	16160	-15.53	20240109	13370	2.09	20240228	25650	-46.78	20230419	12710	7.40	20231031	2.34	N	273640	500	54 억		35185	N	N	0	N	00	N
3	20240229	151031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13620	-70	5	-0.51	137959710	10081	82.27	13690	13820	13570	17790	9590	13690	13685.12	0.32	0	59	14303	13996	13683	13376	13063	14150	13530	55	4100	500	9850	10	1	10966000	1494	11.73	2.51	12	0.09	1161.00	5419.00	25650	20230419	-46.90	12710	20231031	7.16	16160	-15.72	20240109	13370	1.87	20240228	25650	-46.90	20230419	12710	7.16	20231031	2.34	N	273640	500	54 억		35185	N	N	0	N	00	N
4	20240229	141033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	-40	5	-0.29	127503290	9313	76.00	13690	13820	13570	17790	9590	13690	13690.89	0.32	0	145	14303	13996	13683	13376	13063	14150	13530	55	4100	500	9850	10	1	10966000	1497	11.76	2.52	12	0.08	1161.00	5419.00	25650	20230419	-46.78	12710	20231031	7.40	16160	-15.53	20240109	13370	2.09	20240228	25650	-46.78	20230419	12710	7.40	20231031	2.34	N	273640	500	54 억		35185	N	N	0	N	00	N
5	20240229	131030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	-40	5	-0.29	122297690	8931	72.88	13690	13820	13570	17790	9590	13690	13693.62	0.32	0	219	14303	13996	13683	13376	13063	14150	13530	55	4100	500	9850	10	1	10966000	1497	11.76	2.52	12	0.08	1161.00	5419.00	25650	20230419	-46.78	12710	20231031	7.40	16160	-15.53	20240109	13370	2.09	20240228	25650	-46.78	20230419	12710	7.40	20231031	2.34	N	273640	500	54 억		35185	N	N	0	N	00	N
6	20240229	121030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	-10	5	-0.07	108122370	7892	64.40	13690	13820	13570	17790	9590	13690	13700.25	0.32	0	603	14303	13996	13683	13376	13063	14150	13530	55	4100	500	9850	10	1	10966000	1500	11.78	2.52	12	0.07	1161.00	5419.00	25650	20230419	-46.67	12710	20231031	7.63	16160	-15.35	20240109	13370	2.32	20240228	25650	-46.67	20230419	12710	7.63	20231031	2.34	N	273640	500	54 억		35185	N	N	0	N	00	N
7	20240229	111033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13690	0	3	0.00	94533950	6899	56.30	13690	13820	13570	17790	9590	13690	13702.56	0.32	0	402	14303	13996	13683	13376	13063	14150	13530	55	4100	500	9850	10	1	10966000	1501	11.79	2.53	12	0.06	1161.00	5419.00	25650	20230419	-46.63	12710	20231031	7.71	16160	-15.28	20240109	13370	2.39	20240228	25650	-46.63	20230419	12710	7.71	20231031	2.34	N	273640	500	54 억		35185	N	N	0	N	00	N
8	20240229	101034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13720	30	2	0.22	27544220	2023	16.51	13690	13740	13570	17790	9590	13690	13615.53	0.32	0	482	14303	13996	13683	13376	13063	14150	13530	55	4100	500	9850	10	1	10966000	1505	11.82	2.53	12	0.02	1161.00	5419.00	25650	20230419	-46.51	12710	20231031	7.95	16160	-15.10	20240109	13370	2.62	20240228	25650	-46.51	20230419	12710	7.95	20231031	2.34	N	273640	500	54 억		35185	N	N	0	N	00	N
9	20240229	091032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13600	-90	5	-0.66	5411240	396	3.23	13690	13690	13600	17790	9590	13690	13664.75	0.32	0	-242	14303	13996	13683	13376	13063	14150	13530	55	4100	500	9850	10	1	10966000	1491	11.71	2.51	12	0.00	1161.00	5419.00	25650	20230419	-46.98	12710	20231031	7.00	16160	-15.84	20240109	13370	1.72	20240228	25650	-46.98	20230419	12710	7.00	20231031	2.34	N	273640	500	54 억		35185	N	N	0	N	00	N
10	20240228	160932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13690	160	2	1.18	166782440	12254	60.43	13370	13990	13370	17580	9480	13530	13610.85	0.31	0	1351	14163	13846	13673	13356	13183	13760	13270	55	4050	500	9740	10	1	10966000	1501	11.79	2.53	12	0.11	1161.00	5419.00	25650	20230419	-46.63	12710	20231031	7.71	16160	-15.28	20240109	13370	2.39	20240228	25650	-46.63	20230419	12710	7.71	20231031	2.34	N	273640	500	54 억		33834	N	N	0	N	00	N
11	20240228	150931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	150	2	1.11	164579840	12093	59.64	13370	13990	13370	17580	9480	13530	13609.92	0.31	0	1354	14163	13846	13673	13356	13183	13760	13270	55	4050	500	9740	10	1	10966000	1500	11.78	2.52	12	0.11	1161.00	5419.00	25650	20230419	-46.67	12710	20231031	7.63	16160	-15.35	20240109	13370	2.32	20240228	25650	-46.67	20230419	12710	7.63	20231031	2.34	N	273640	500	54 억		33834	N	N	0	N	00	N
12	20240228	141030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13670	140	2	1.03	154693090	11369	56.07	13370	13990	13370	17580	9480	13530	13606.98	0.31	0	1304	14163	13846	13673	13356	13183	13760	13270	55	4050	500	9740	10	1	10966000	1499	11.77	2.52	12	0.10	1161.00	5419.00	25650	20230419	-46.71	12710	20231031	7.55	16160	-15.41	20240109	13370	2.24	20240228	25650	-46.71	20230419	12710	7.55	20231031	2.34	N	273640	500	54 억		33834	N	N	0	N	00	N
13	20240228	131029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13650	120	2	0.89	138088400	10159	50.10	13370	13990	13370	17580	9480	13530	13593.09	0.31	0	1033	14163	13846	13673	13356	13183	13760	13270	55	4050	500	9740	10	1	10966000	1497	11.76	2.52	12	0.09	1161.00	5419.00	25650	20230419	-46.78	12710	20231031	7.40	16160	-15.53	20240109	13370	2.09	20240228	25650	-46.78	20230419	12710	7.40	20231031	2.34	N	273640	500	54 억		33834	N	N	0	N	00	N
14	20240228	121034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13630	100	2	0.74	131431370	9671	47.69	13370	13990	13370	17580	9480	13530	13590.64	0.31	0	1171	14163	13846	13673	13356	13183	13760	13270	55	4050	500	9740	10	1	10966000	1495	11.74	2.52	12	0.09	1161.00	5419.00	25650	20230419	-46.86	12710	20231031	7.24	16160	-15.66	20240109	13370	1.94	20240228	25650	-46.86	20230419	12710	7.24	20231031	2.34	N	273640	500	54 억		33834	N	N	0	N	00	N
15	20240228	110949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13680	150	2	1.11	116759640	8596	42.39	13370	13990	13370	17580	9480	13530	13583.40	0.31	0	1217	14163	13846	13673	13356	13183	13760	13270	55	4050	500	9740	10	1	10966000	1500	11.78	2.52	12	0.08	1161.00	5419.00	25650	20230419	-46.67	12710	20231031	7.63	16160	-15.35	20240109	13370	2.32	20240228	25650	-46.67	20230419	12710	7.63	20231031	2.34	N	273640	500	54 억		33834	N	N	0	N	00	N
16	20240228	101031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13750	220	2	1.63	102277310	7534	37.16	13370	13990	13370	17580	9480	13530	13575.80	0.31	0	888	14163	13846	13673	13356	13183	13760	13270	55	4050	500	9740	10	1	10966000	1508	11.84	2.54	12	0.07	1161.00	5419.00	25650	20230419	-46.39	12710	20231031	8.18	16160	-14.91	20240109	13370	2.84	20240228	25650	-46.39	20230419	12710	8.18	20231031	2.34	N	273640	500	54 억		33834	N	N	0	N	00	N
17	20240228	091034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13660	130	2	0.96	49128020	3646	17.98	13370	13990	13370	17580	9480	13530	13473.55	0.31	0	118	14163	13846	13673	13356	13183	13760	13270	55	4050	500	9740	10	1	10966000	1498	11.77	2.52	12	0.03	1161.00	5419.00	25650	20230419	-46.74	12710	20231031	7.47	16160	-15.47	20240109	13370	2.17	20240228	25650	-46.74	20230419	12710	7.47	20231031	2.34	N	273640	500	54 억		33834	N	N	0	N	00	N
18	20240227	161029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13530	-400	5	-2.87	273132290	20008	162.46	13930	13990	13500	18100	9760	13930	13652.50	0.37	0	-6325	14210	14070	13970	13830	13730	14020	13780	55	4170	500	10020	10	1	10966000	1484	11.65	2.50	12	0.18	1161.00	5419.00	25650	20230419	-47.25	12710	20231031	6.45	16160	-16.27	20240109	13380	1.12	20240207	25650	-47.25	20230419	12710	6.45	20231031	2.36	N	273640	500	54 억		40299	N	N	0	N	00	N
19	20240227	151030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	-410	5	-2.94	266935330	19550	158.74	13930	13990	13500	18100	9760	13930	13653.98	0.37	0	-6273	14210	14070	13970	13830	13730	14020	13780	55	4170	500	10020	10	1	10966000	1483	11.65	2.49	12	0.18	1161.00	5419.00	25650	20230419	-47.29	12710	20231031	6.37	16160	-16.34	20240109	13380	1.05	20240207	25650	-47.29	20230419	12710	6.37	20231031	2.36	N	273640	500	54 억		40299	N	N	0	N	00	N
20	20240227	141027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13520	-410	5	-2.94	223708110	16352	132.77	13930	13990	13500	18100	9760	13930	13680.78	0.37	0	-5890	14210	14070	13970	13830	13730	14020	13780	55	4170	500	10020	10	1	10966000	1483	11.65	2.49	12	0.15	1161.00	5419.00	25650	20230419	-47.29	12710	20231031	6.37	16160	-16.34	20240109	13380	1.05	20240207	25650	-47.29	20230419	12710	6.37	20231031	2.36	N	273640	500	54 억		40299	N	N	0	N	00	N
21	20240227	130949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13600	-330	5	-2.37	155810310	11340	92.08	13930	13990	13600	18100	9760	13930	13739.89	0.37	0	-5136	14210	14070	13970	13830	13730	14020	13780	55	4170	500	10020	10	1	10966000	1491	11.71	2.51	12	0.10	1161.00	5419.00	25650	20230419	-46.98	12710	20231031	7.00	16160	-15.84	20240109	13380	1.64	20240207	25650	-46.98	20230419	12710	7.00	20231031	2.36	N	273640	500	54 억		40299	N	N	0	N	00	N
22	20240227	121030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13620	-310	5	-2.23	136800980	9944	80.74	13930	13990	13620	18100	9760	13930	13757.14	0.37	0	-4731	14210	14070	13970	13830	13730	14020	13780	55	4170	500	10020	10	1	10966000	1494	11.73	2.51	12	0.09	1161.00	5419.00	25650	20230419	-46.90	12710	20231031	7.16	16160	-15.72	20240109	13380	1.79	20240207	25650	-46.90	20230419	12710	7.16	20231031	2.36	N	273640	500	54 억		40299	N	N	0	N	00	N
23	20240227	111031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13800	-130	5	-0.93	79518240	5762	46.78	13930	13990	13760	18100	9760	13930	13800.46	0.37	0	-2503	14210	14070	13970	13830	13730	14020	13780	55	4170	500	10020	10	1	10966000	1513	11.89	2.55	12	0.05	1161.00	5419.00	25650	20230419	-46.20	12710	20231031	8.58	16160	-14.60	20240109	13380	3.14	20240207	25650	-46.20	20230419	12710	8.58	20231031	2.36	N	273640	500	54 억		40299	N	N	0	N	00	N
24	20240227	101025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13850	-80	5	-0.57	29751800	2152	17.47	13930	13990	13760	18100	9760	13930	13825.19	0.37	0	-615	14210	14070	13970	13830	13730	14020	13780	55	4170	500	10020	10	1	10966000	1519	11.93	2.56	12	0.02	1161.00	5419.00	25650	20230419	-46.00	12710	20231031	8.97	16160	-14.29	20240109	13380	3.51	20240207	25650	-46.00	20230419	12710	8.97	20231031	2.36	N	273640	500	54 억		40299	N	N	0	N	00	N
25	20240227	091030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13890	-40	5	-0.29	7390050	533	4.33	13930	13990	13760	18100	9760	13930	13865.01	0.37	0	14	14210	14070	13970	13830	13730	14020	13780	55	4170	500	10020	10	1	10966000	1523	11.96	2.56	12	0.00	1161.00	5419.00	25650	20230419	-45.85	12710	20231031	9.28	16160	-14.05	20240109	13380	3.81	20240207	25650	-45.85	20230419	12710	9.28	20231031	2.36	N	273640	500	54 억		40299	N	N	0	N	00	N
26	20240226	161025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13930	-180	5	-1.28	166592100	11954	61.60	14010	14110	13870	18340	9880	14110	13936.11	0.38	0	-1028	14583	14346	14113	13876	13643	14230	13760	55	4230	500	10150	10	1	10966000	1528	12.00	2.57	12	0.11	1161.00	5419.00	25650	20230419	-45.69	12710	20231031	9.60	16160	-13.80	20240109	13380	4.11	20240207	25650	-45.69	20230419	12710	9.60	20231031	2.35	N	273640	500	54 억		41942	N	N	0	N	00	N
27	20240226	151018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13900	-210	5	-1.49	161426500	11583	59.69	14010	14110	13870	18340	9880	14110	13936.50	0.38	0	-1012	14583	14346	14113	13876	13643	14230	13760	55	4230	500	10150	10	1	10966000	1524	11.97	2.57	12	0.11	1161.00	5419.00	25650	20230419	-45.81	12710	20231031	9.36	16160	-13.99	20240109	13380	3.89	20240207	25650	-45.81	20230419	12710	9.36	20231031	2.35	N	273640	500	54 억		41942	N	N	0	N	00	N
28	20240226	141023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13940	-170	5	-1.20	113182910	8114	41.81	14010	14110	13890	18340	9880	14110	13949.09	0.38	0	1166	14583	14346	14113	13876	13643	14230	13760	55	4230	500	10150	10	1	10966000	1529	12.01	2.57	12	0.07	1161.00	5419.00	25650	20230419	-45.65	12710	20231031	9.68	16160	-13.74	20240109	13380	4.19	20240207	25650	-45.65	20230419	12710	9.68	20231031	2.35	N	273640	500	54 억		41942	N	N	0	N	00	N
29	20240226	131016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13970	-140	5	-0.99	100172370	7180	37.00	14010	14110	13890	18340	9880	14110	13951.58	0.38	0	1842	14583	14346	14113	13876	13643	14230	13760	55	4230	500	10150	10	1	10966000	1532	12.03	2.58	12	0.07	1161.00	5419.00	25650	20230419	-45.54	12710	20231031	9.91	16160	-13.55	20240109	13380	4.41	20240207	25650	-45.54	20230419	12710	9.91	20231031	2.35	N	273640	500	54 억		41942	N	N	0	N	00	N
30	20240226	121016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13960	-150	5	-1.06	97589140	6995	36.05	14010	14110	13890	18340	9880	14110	13951.27	0.38	0	1840	14583	14346	14113	13876	13643	14230	13760	55	4230	500	10150	10	1	10966000	1531	12.02	2.58	12	0.06	1161.00	5419.00	25650	20230419	-45.58	12710	20231031	9.83	16160	-13.61	20240109	13380	4.33	20240207	25650	-45.58	20230419	12710	9.83	20231031	2.35	N	273640	500	54 억		41942	N	N	0	N	00	N
31	20240226	111014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13980	-130	5	-0.92	81407180	5837	30.08	14010	14110	13890	18340	9880	14110	13946.75	0.38	0	1363	14583	14346	14113	13876	13643	14230	13760	55	4230	500	10150	10	1	10966000	1533	12.04	2.58	12	0.05	1161.00	5419.00	25650	20230419	-45.50	12710	20231031	9.99	16160	-13.49	20240109	13380	4.48	20240207	25650	-45.50	20230419	12710	9.99	20231031	2.35	N	273640	500	54 억		41942	N	N	0	N	00	N
32	20240226	101012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14020	-90	5	-0.64	51308960	3679	18.96	14010	14110	13890	18340	9880	14110	13946.44	0.38	0	686	14583	14346	14113	13876	13643	14230	13760	55	4230	500	10150	10	1	10966000	1537	12.08	2.59	12	0.03	1161.00	5419.00	25650	20230419	-45.34	12710	20231031	10.31	16160	-13.24	20240109	13380	4.78	20240207	25650	-45.34	20230419	12710	10.31	20231031	2.35	N	273640	500	54 억		41942	N	N	0	N	00	N
33	20240226	091011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13910	-200	5	-1.42	10417440	746	3.84	14010	14010	13910	18340	9880	14110	13964.40	0.38	0	-318	14583	14346	14113	13876	13643	14230	13760	55	4230	500	10150	10	1	10966000	1525	11.98	2.57	12	0.01	1161.00	5419.00	25650	20230419	-45.77	12710	20231031	9.44	16160	-13.92	20240109	13380	3.96	20240207	25650	-45.77	20230419	12710	9.44	20231031	2.35	N	273640	500	54 억		41942	N	N	0	N	00	N
34	20240223	161011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14110	-40	5	-0.28	270758890	19353	129.55	14350	14350	13880	18390	9910	14150	13990.06	0.41	0	-2624	14443	14296	14203	14056	13963	14250	14010	55	4240	500	10180	10	1	10966000	1547	12.15	2.60	12	0.18	1161.00	5419.00	25650	20230419	-44.99	12710	20231031	11.01	16160	-12.69	20240109	13380	5.46	20240207	25650	-44.99	20230419	12710	11.01	20231031	2.38	N	273640	500	54 억		44581	N	N	0	N	00	N
35	20240223	151004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14130	-20	5	-0.14	267782070	19142	128.13	14350	14350	13880	18390	9910	14150	13989.24	0.41	0	-2577	14443	14296	14203	14056	13963	14250	14010	55	4240	500	10180	10	1	10966000	1549	12.17	2.61	12	0.17	1161.00	5419.00	25650	20230419	-44.91	12710	20231031	11.17	16160	-12.56	20240109	13380	5.61	20240207	25650	-44.91	20230419	12710	11.17	20231031	2.38	N	273640	500	54 억		44581	N	N	0	N	00	N
36	20240223	141007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14020	-130	5	-0.92	237447740	16974	113.62	14350	14350	13880	18390	9910	14150	13988.91	0.41	0	-2516	14443	14296	14203	14056	13963	14250	14010	55	4240	500	10180	10	1	10966000	1537	12.08	2.59	12	0.15	1161.00	5419.00	25650	20230419	-45.34	12710	20231031	10.31	16160	-13.24	20240109	13380	4.78	20240207	25650	-45.34	20230419	12710	10.31	20231031	2.38	N	273640	500	54 억		44581	N	N	0	N	00	N
37	20240223	131003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14050	-100	5	-0.71	198824620	14217	95.17	14350	14350	13880	18390	9910	14150	13984.99	0.41	0	-2490	14443	14296	14203	14056	13963	14250	14010	55	4240	500	10180	10	1	10966000	1541	12.10	2.59	12	0.13	1161.00	5419.00	25650	20230419	-45.22	12710	20231031	10.54	16160	-13.06	20240109	13380	5.01	20240207	25650	-45.22	20230419	12710	10.54	20231031	2.38	N	273640	500	54 억		44581	N	N	0	N	00	N
38	20240223	121007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14010	-140	5	-0.99	189088420	13523	90.52	14350	14350	13880	18390	9910	14150	13982.73	0.41	0	-2197	14443	14296	14203	14056	13963	14250	14010	55	4240	500	10180	10	1	10966000	1536	12.07	2.59	12	0.12	1161.00	5419.00	25650	20230419	-45.38	12710	20231031	10.23	16160	-13.30	20240109	13380	4.71	20240207	25650	-45.38	20230419	12710	10.23	20231031	2.38	N	273640	500	54 억		44581	N	N	0	N	00	N
39	20240223	110954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14060	-90	5	-0.64	176339700	12618	84.46	14350	14350	13880	18390	9910	14150	13975.25	0.41	0	-2228	14443	14296	14203	14056	13963	14250	14010	55	4240	500	10180	10	1	10966000	1542	12.11	2.59	12	0.12	1161.00	5419.00	25650	20230419	-45.19	12710	20231031	10.62	16160	-13.00	20240109	13380	5.08	20240207	25650	-45.19	20230419	12710	10.62	20231031	2.38	N	273640	500	54 억		44581	N	N	0	N	00	N
40	20240223	101002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13970	-180	5	-1.27	124968390	8929	59.77	14350	14350	13900	18390	9910	14150	13995.79	0.41	0	-2315	14443	14296	14203	14056	13963	14250	14010	55	4240	500	10180	10	1	10966000	1532	12.03	2.58	12	0.08	1161.00	5419.00	25650	20230419	-45.54	12710	20231031	9.91	16160	-13.55	20240109	13380	4.41	20240207	25650	-45.54	20230419	12710	9.91	20231031	2.38	N	273640	500	54 억		44581	N	N	0	N	00	N
41	20240223	091003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14040	-110	5	-0.78	20903710	1474	9.87	14350	14350	14010	18390	9910	14150	14181.62	0.41	0	-1004	14443	14296	14203	14056	13963	14250	14010	55	4240	500	10180	10	1	10966000	1540	12.09	2.59	12	0.01	1161.00	5419.00	25650	20230419	-45.26	12710	20231031	10.46	16160	-13.12	20240109	13380	4.93	20240207	25650	-45.26	20230419	12710	10.46	20231031	2.38	N	273640	500	54 억		44581	N	N	0	N	00	N
42	20240222	160950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	-50	5	-0.35	211445970	14910	88.82	14200	14350	14110	18460	9940	14200	14181.49	0.41	0	-407	14533	14366	14183	14016	13833	14450	14100	55	4260	500	10220	10	1	10966000	1552	12.19	2.61	12	0.14	1161.00	5419.00	25650	20230419	-44.83	12710	20231031	11.33	16160	-12.44	20240109	13380	5.75	20240207	25650	-44.83	20230419	12710	11.33	20231031	2.35	N	273640	500	54 억		44988	N	N	0	N	00	N
43	20240222	151000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14250	50	2	0.35	201869590	14234	84.79	14200	14350	14110	18460	9940	14200	14182.21	0.41	0	-275	14533	14366	14183	14016	13833	14450	14100	55	4260	500	10220	10	1	10966000	1563	12.27	2.63	12	0.13	1161.00	5419.00	25650	20230419	-44.44	12710	20231031	12.12	16160	-11.82	20240109	13380	6.50	20240207	25650	-44.44	20230419	12710	12.12	20231031	2.35	N	273640	500	54 억		44988	N	N	0	N	00	N
44	20240222	140957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14210	10	2	0.07	159083580	11222	66.85	14200	14350	14110	18460	9940	14200	14176.05	0.41	0	308	14533	14366	14183	14016	13833	14450	14100	55	4260	500	10220	10	1	10966000	1558	12.24	2.62	12	0.10	1161.00	5419.00	25650	20230419	-44.60	12710	20231031	11.80	16160	-12.07	20240109	13380	6.20	20240207	25650	-44.60	20230419	12710	11.80	20231031	2.35	N	273640	500	54 억		44988	N	N	0	N	00	N
45	20240222	130943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	-20	5	-0.14	135883660	9584	57.09	14200	14350	14110	18460	9940	14200	14178.18	0.41	0	-58	14533	14366	14183	14016	13833	14450	14100	55	4260	500	10220	10	1	10966000	1555	12.21	2.62	12	0.09	1161.00	5419.00	25650	20230419	-44.72	12710	20231031	11.57	16160	-12.25	20240109	13380	5.98	20240207	25650	-44.72	20230419	12710	11.57	20231031	2.35	N	273640	500	54 억		44988	N	N	0	N	00	N
46	20240222	120954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	-30	5	-0.21	123976720	8743	52.08	14200	14350	14110	18460	9940	14200	14180.11	0.41	0	-146	14533	14366	14183	14016	13833	14450	14100	55	4260	500	10220	10	1	10966000	1554	12.20	2.61	12	0.08	1161.00	5419.00	25650	20230419	-44.76	12710	20231031	11.49	16160	-12.31	20240109	13380	5.90	20240207	25650	-44.76	20230419	12710	11.49	20231031	2.35	N	273640	500	54 억		44988	N	N	0	N	00	N
47	20240222	110952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	0	3	0.00	102294700	7216	42.99	14200	14350	14110	18460	9940	14200	14176.09	0.41	0	-322	14533	14366	14183	14016	13833	14450	14100	55	4260	500	10220	10	1	10966000	1557	12.23	2.62	12	0.07	1161.00	5419.00	25650	20230419	-44.64	12710	20231031	11.72	16160	-12.13	20240109	13380	6.13	20240207	25650	-44.64	20230419	12710	11.72	20231031	2.35	N	273640	500	54 억		44988	N	N	0	N	00	N
48	20240222	100943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14230	30	2	0.21	34754670	2443	14.55	14200	14350	14110	18460	9940	14200	14226.23	0.41	0	37	14533	14366	14183	14016	13833	14450	14100	55	4260	500	10220	10	1	10966000	1560	12.26	2.63	12	0.02	1161.00	5419.00	25650	20230419	-44.52	12710	20231031	11.96	16160	-11.94	20240109	13380	6.35	20240207	25650	-44.52	20230419	12710	11.96	20231031	2.35	N	273640	500	54 억		44988	N	N	0	N	00	N
49	20240222	091001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14110	-90	5	-0.63	8484370	599	3.57	14200	14200	14110	18460	9940	14200	14164.22	0.41	0	163	14533	14366	14183	14016	13833	14450	14100	55	4260	500	10220	10	1	10966000	1547	12.15	2.60	12	0.01	1161.00	5419.00	25650	20230419	-44.99	12710	20231031	11.01	16160	-12.69	20240109	13380	5.46	20240207	25650	-44.99	20230419	12710	11.01	20231031	2.35	N	273640	500	54 억		44988	N	N	0	N	00	N
50	20240221	160950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	60	2	0.42	237499020	16692	158.93	14130	14350	14000	18380	9900	14140	14228.31	0.38	0	2742	14366	14252	14126	14012	13886	14190	13950	55	4240	500	10180	10	1	10966000	1557	12.23	2.62	12	0.15	1161.00	5419.00	25650	20230419	-44.64	12710	20231031	11.72	16160	-12.13	20240109	13380	6.13	20240207	25650	-44.64	20230419	12710	11.72	20231031	2.37	N	273640	500	54 억		42172	N	N	0	N	00	N
51	20240221	150939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14070	-70	5	-0.50	227851510	16008	152.41	14130	14350	14000	18380	9900	14140	14233.60	0.38	0	2565	14366	14252	14126	14012	13886	14190	13950	55	4240	500	10180	10	1	10966000	1543	12.12	2.60	12	0.15	1161.00	5419.00	25650	20230419	-45.15	12710	20231031	10.70	16160	-12.93	20240109	13380	5.16	20240207	25650	-45.15	20230419	12710	10.70	20231031	2.37	N	273640	500	54 억		42172	N	N	0	N	00	N
52	20240221	140940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14220	80	2	0.57	180456180	12661	120.55	14130	14350	14000	18380	9900	14140	14252.92	0.38	0	2453	14366	14252	14126	14012	13886	14190	13950	55	4240	500	10180	10	1	10966000	1559	12.25	2.62	12	0.12	1161.00	5419.00	25650	20230419	-44.56	12710	20231031	11.88	16160	-12.00	20240109	13380	6.28	20240207	25650	-44.56	20230419	12710	11.88	20231031	2.37	N	273640	500	54 억		42172	N	N	0	N	00	N
53	20240221	130940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14260	120	2	0.85	147858520	10376	98.79	14130	14350	14000	18380	9900	14140	14250.05	0.38	0	2595	14366	14252	14126	14012	13886	14190	13950	55	4240	500	10180	10	1	10966000	1564	12.28	2.63	12	0.09	1161.00	5419.00	25650	20230419	-44.41	12710	20231031	12.20	16160	-11.76	20240109	13380	6.58	20240207	25650	-44.41	20230419	12710	12.20	20231031	2.37	N	273640	500	54 억		42172	N	N	0	N	00	N
54	20240221	120944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14220	80	2	0.57	137694160	9663	92.00	14130	14350	14000	18380	9900	14140	14249.63	0.38	0	2772	14366	14252	14126	14012	13886	14190	13950	55	4240	500	10180	10	1	10966000	1559	12.25	2.62	12	0.09	1161.00	5419.00	25650	20230419	-44.56	12710	20231031	11.88	16160	-12.00	20240109	13380	6.28	20240207	25650	-44.56	20230419	12710	11.88	20231031	2.37	N	273640	500	54 억		42172	N	N	0	N	00	N
55	20240221	110949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14280	140	2	0.99	77552470	5452	51.91	14130	14340	14000	18380	9900	14140	14224.59	0.38	0	3009	14366	14252	14126	14012	13886	14190	13950	55	4240	500	10180	10	1	10966000	1566	12.30	2.64	12	0.05	1161.00	5419.00	25650	20230419	-44.33	12710	20231031	12.35	16160	-11.63	20240109	13380	6.73	20240207	25650	-44.33	20230419	12710	12.35	20231031	2.37	N	273640	500	54 억		42172	N	N	0	N	00	N
56	20240221	100940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14270	130	2	0.92	32913980	2326	22.15	14130	14280	14000	18380	9900	14140	14150.46	0.38	0	1102	14366	14252	14126	14012	13886	14190	13950	55	4240	500	10180	10	1	10966000	1565	12.29	2.63	12	0.02	1161.00	5419.00	25650	20230419	-44.37	12710	20231031	12.27	16160	-11.70	20240109	13380	6.65	20240207	25650	-44.37	20230419	12710	12.27	20231031	2.37	N	273640	500	54 억		42172	N	N	0	N	00	N
57	20240221	090940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14040	-100	5	-0.71	3216390	229	2.18	14130	14130	14000	18380	9900	14140	14045.37	0.38	0	-15	14366	14252	14126	14012	13886	14190	13950	55	4240	500	10180	10	1	10966000	1540	12.09	2.59	12	0.00	1161.00	5419.00	25650	20230419	-45.26	12710	20231031	10.46	16160	-13.12	20240109	13380	4.93	20240207	25650	-45.26	20230419	12710	10.46	20231031	2.37	N	273640	500	54 억		42172	N	N	0	N	00	N
58	20240220	160935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14140	-40	5	-0.28	147065900	10468	116.86	14180	14240	14000	18430	9930	14180	14049.03	0.38	0	1007	14320	14250	14160	14090	14000	14205	14045	55	4250	500	10200	10	1	10966000	1551	12.18	2.61	12	0.10	1161.00	5419.00	25650	20230419	-44.87	12710	20231031	11.25	16160	-12.50	20240109	13380	5.68	20240207	25650	-44.87	20230419	12710	11.25	20231031	2.37	N	273640	500	54 억		41166	N	N	0	N	00	N
59	20240220	150934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14070	-110	5	-0.78	142548670	10148	113.28	14180	14240	14000	18430	9930	14180	14046.97	0.38	0	980	14320	14250	14160	14090	14000	14205	14045	55	4250	500	10200	10	1	10966000	1543	12.12	2.60	12	0.09	1161.00	5419.00	25650	20230419	-45.15	12710	20231031	10.70	16160	-12.93	20240109	13380	5.16	20240207	25650	-45.15	20230419	12710	10.70	20231031	2.37	N	273640	500	54 억		41166	N	N	0	N	00	N
60	20240220	140932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14050	-130	5	-0.92	108194820	7700	85.96	14180	14240	14000	18430	9930	14180	14051.28	0.38	0	310	14320	14250	14160	14090	14000	14205	14045	55	4250	500	10200	10	1	10966000	1541	12.10	2.59	12	0.07	1161.00	5419.00	25650	20230419	-45.22	12710	20231031	10.54	16160	-13.06	20240109	13380	5.01	20240207	25650	-45.22	20230419	12710	10.54	20231031	2.37	N	273640	500	54 억		41166	N	N	0	N	00	N
61	20240220	130935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14040	-140	5	-0.99	95308450	6782	75.71	14180	14240	14000	18430	9930	14180	14053.15	0.38	0	-126	14320	14250	14160	14090	14000	14205	14045	55	4250	500	10200	10	1	10966000	1540	12.09	2.59	12	0.06	1161.00	5419.00	25650	20230419	-45.26	12710	20231031	10.46	16160	-13.12	20240109	13380	4.93	20240207	25650	-45.26	20230419	12710	10.46	20231031	2.37	N	273640	500	54 억		41166	N	N	0	N	00	N
62	20240220	120928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14020	-160	5	-1.13	91548620	6514	72.72	14180	14240	14000	18430	9930	14180	14054.13	0.38	0	-130	14320	14250	14160	14090	14000	14205	14045	55	4250	500	10200	10	1	10966000	1537	12.08	2.59	12	0.06	1161.00	5419.00	25650	20230419	-45.34	12710	20231031	10.31	16160	-13.24	20240109	13380	4.78	20240207	25650	-45.34	20230419	12710	10.31	20231031	2.37	N	273640	500	54 억		41166	N	N	0	N	00	N
63	20240220	110930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14080	-100	5	-0.71	50112080	3567	39.82	14180	14240	14000	18430	9930	14180	14048.80	0.38	0	-66	14320	14250	14160	14090	14000	14205	14045	55	4250	500	10200	10	1	10966000	1544	12.13	2.60	12	0.03	1161.00	5419.00	25650	20230419	-45.11	12710	20231031	10.78	16160	-12.87	20240109	13380	5.23	20240207	25650	-45.11	20230419	12710	10.78	20231031	2.37	N	273640	500	54 억		41166	N	N	0	N	00	N
64	20240220	100923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14120	-60	5	-0.42	40245050	2867	32.00	14180	14240	14000	18430	9930	14180	14037.34	0.38	0	376	14320	14250	14160	14090	14000	14205	14045	55	4250	500	10200	10	1	10966000	1548	12.16	2.61	12	0.03	1161.00	5419.00	25650	20230419	-44.95	12710	20231031	11.09	16160	-12.62	20240109	13380	5.53	20240207	25650	-44.95	20230419	12710	11.09	20231031	2.37	N	273640	500	54 억		41166	N	N	0	N	00	N
65	20240220	090940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	0	3	0.00	10818560	770	8.60	14180	14180	14010	18430	9930	14180	14050.08	0.38	0	289	14320	14250	14160	14090	14000	14205	14045	55	4250	500	10200	10	1	10966000	1555	12.21	2.62	12	0.01	1161.00	5419.00	25650	20230419	-44.72	12710	20231031	11.57	16160	-12.25	20240109	13380	5.98	20240207	25650	-44.72	20230419	12710	11.57	20231031	2.37	N	273640	500	54 억		41166	N	N	0	N	00	N
66	20240219	160935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	-50	5	-0.35	125879510	8911	55.12	14230	14230	14070	18490	9970	14230	14126.28	0.39	0	-1126	14510	14370	14210	14070	13910	14440	14140	55	4260	500	10240	10	1	10966000	1555	12.21	2.62	12	0.08	1161.00	5419.00	25650	20230419	-44.72	12710	20231031	11.57	16160	-12.25	20240109	13380	5.98	20240207	25650	-44.72	20230419	12710	11.57	20231031	2.35	N	273640	500	54 억		42293	N	N	0	N	00	N
67	20240219	150940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	-30	5	-0.21	125014970	8850	54.74	14230	14230	14070	18490	9970	14230	14125.99	0.39	0	-1110	14510	14370	14210	14070	13910	14440	14140	55	4260	500	10240	10	1	10966000	1557	12.23	2.62	12	0.08	1161.00	5419.00	25650	20230419	-44.64	12710	20231031	11.72	16160	-12.13	20240109	13380	6.13	20240207	25650	-44.64	20230419	12710	11.72	20231031	2.35	N	273640	500	54 억		42293	N	N	0	N	00	N
68	20240219	140939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	-60	5	-0.42	115194290	8158	50.46	14230	14230	14070	18490	9970	14230	14120.41	0.39	0	-1001	14510	14370	14210	14070	13910	14440	14140	55	4260	500	10240	10	1	10966000	1554	12.20	2.61	12	0.07	1161.00	5419.00	25650	20230419	-44.76	12710	20231031	11.49	16160	-12.31	20240109	13380	5.90	20240207	25650	-44.76	20230419	12710	11.49	20231031	2.35	N	273640	500	54 억		42293	N	N	0	N	00	N
69	20240219	130936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14120	-110	5	-0.77	76733620	5433	33.60	14230	14230	14070	18490	9970	14230	14123.62	0.39	0	-945	14510	14370	14210	14070	13910	14440	14140	55	4260	500	10240	10	1	10966000	1548	12.16	2.61	12	0.05	1161.00	5419.00	25650	20230419	-44.95	12710	20231031	11.09	16160	-12.62	20240109	13380	5.53	20240207	25650	-44.95	20230419	12710	11.09	20231031	2.35	N	273640	500	54 억		42293	N	N	0	N	00	N
70	20240219	120935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14130	-100	5	-0.70	65368860	4629	28.63	14230	14230	14070	18490	9970	14230	14121.59	0.39	0	-878	14510	14370	14210	14070	13910	14440	14140	55	4260	500	10240	10	1	10966000	1549	12.17	2.61	12	0.04	1161.00	5419.00	25650	20230419	-44.91	12710	20231031	11.17	16160	-12.56	20240109	13380	5.61	20240207	25650	-44.91	20230419	12710	11.17	20231031	2.35	N	273640	500	54 억		42293	N	N	0	N	00	N
71	20240219	110933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14140	-90	5	-0.63	50977220	3609	22.32	14230	14230	14070	18490	9970	14230	14125.03	0.39	0	-649	14510	14370	14210	14070	13910	14440	14140	55	4260	500	10240	10	1	10966000	1551	12.18	2.61	12	0.03	1161.00	5419.00	25650	20230419	-44.87	12710	20231031	11.25	16160	-12.50	20240109	13380	5.68	20240207	25650	-44.87	20230419	12710	11.25	20231031	2.35	N	273640	500	54 억		42293	N	N	0	N	00	N
72	20240219	100929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	-130	5	-0.91	35722400	2529	15.64	14230	14230	14070	18490	9970	14230	14125.11	0.39	0	-561	14510	14370	14210	14070	13910	14440	14140	55	4260	500	10240	10	1	10966000	1546	12.14	2.60	12	0.02	1161.00	5419.00	25650	20230419	-45.03	12710	20231031	10.94	16160	-12.75	20240109	13380	5.38	20240207	25650	-45.03	20230419	12710	10.94	20231031	2.35	N	273640	500	54 억		42293	N	N	0	N	00	N
73	20240219	090930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	-80	5	-0.56	3202330	226	1.40	14230	14230	14150	18490	9970	14230	14169.60	0.39	0	-92	14510	14370	14210	14070	13910	14440	14140	55	4260	500	10240	10	1	10966000	1552	12.19	2.61	12	0.00	1161.00	5419.00	25650	20230419	-44.83	12710	20231031	11.33	16160	-12.44	20240109	13380	5.75	20240207	25650	-44.83	20230419	12710	11.33	20231031	2.35	N	273640	500	54 억		42293	N	N	0	N	00	N
74	20240216	160923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14230	160	2	1.14	228652510	16148	103.46	14080	14350	14050	18290	9850	14070	14159.80	0.41	0	-2608	14530	14300	14060	13830	13590	14180	13710	55	4220	500	10130	10	1	10966000	1560	12.26	2.63	12	0.15	1161.00	5419.00	25650	20230419	-44.52	12710	20231031	11.96	16160	-11.94	20240109	13380	6.35	20240207	25650	-44.52	20230419	12710	11.96	20231031	2.36	N	273640	500	54 억		44906	N	N	0	N	00	N
75	20240216	150930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14220	150	2	1.07	225270370	15910	101.93	14080	14350	14050	18290	9850	14070	14159.04	0.41	0	-2551	14530	14300	14060	13830	13590	14180	13710	55	4220	500	10130	10	1	10966000	1559	12.25	2.62	12	0.15	1161.00	5419.00	25650	20230419	-44.56	12710	20231031	11.88	16160	-12.00	20240109	13380	6.28	20240207	25650	-44.56	20230419	12710	11.88	20231031	2.36	N	273640	500	54 억		44906	N	N	0	N	00	N
76	20240216	140933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	100	2	0.71	165861020	11724	75.12	14080	14350	14050	18290	9850	14070	14147.14	0.41	0	-732	14530	14300	14060	13830	13590	14180	13710	55	4220	500	10130	10	1	10966000	1554	12.20	2.61	12	0.11	1161.00	5419.00	25650	20230419	-44.76	12710	20231031	11.49	16160	-12.31	20240109	13380	5.90	20240207	25650	-44.76	20230419	12710	11.49	20231031	2.36	N	273640	500	54 억		44906	N	N	0	N	00	N
77	20240216	130928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	30	2	0.21	142383150	10062	64.47	14080	14350	14050	18290	9850	14070	14150.58	0.41	0	-974	14530	14300	14060	13830	13590	14180	13710	55	4220	500	10130	10	1	10966000	1546	12.14	2.60	12	0.09	1161.00	5419.00	25650	20230419	-45.03	12710	20231031	10.94	16160	-12.75	20240109	13380	5.38	20240207	25650	-45.03	20230419	12710	10.94	20231031	2.36	N	273640	500	54 억		44906	N	N	0	N	00	N
78	20240216	120931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	100	2	0.71	103403340	7296	46.75	14080	14350	14080	18290	9850	14070	14172.61	0.41	0	-705	14530	14300	14060	13830	13590	14180	13710	55	4220	500	10130	10	1	10966000	1554	12.20	2.61	12	0.07	1161.00	5419.00	25650	20230419	-44.76	12710	20231031	11.49	16160	-12.31	20240109	13380	5.90	20240207	25650	-44.76	20230419	12710	11.49	20231031	2.36	N	273640	500	54 억		44906	N	N	0	N	00	N
79	20240216	110937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	80	2	0.57	95599040	6744	43.21	14080	14350	14080	18290	9850	14070	14175.42	0.41	0	-568	14530	14300	14060	13830	13590	14180	13710	55	4220	500	10130	10	1	10966000	1552	12.19	2.61	12	0.06	1161.00	5419.00	25650	20230419	-44.83	12710	20231031	11.33	16160	-12.44	20240109	13380	5.75	20240207	25650	-44.83	20230419	12710	11.33	20231031	2.36	N	273640	500	54 억		44906	N	N	0	N	00	N
80	20240216	100931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14180	110	2	0.78	77490130	5466	35.02	14080	14350	14080	18290	9850	14070	14176.75	0.41	0	-394	14530	14300	14060	13830	13590	14180	13710	55	4220	500	10130	10	1	10966000	1555	12.21	2.62	12	0.05	1161.00	5419.00	25650	20230419	-44.72	12710	20231031	11.57	16160	-12.25	20240109	13380	5.98	20240207	25650	-44.72	20230419	12710	11.57	20231031	2.36	N	273640	500	54 억		44906	N	N	0	N	00	N
81	20240216	090923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14210	140	2	1.00	12980240	914	5.86	14080	14350	14080	18290	9850	14070	14201.58	0.41	0	26	14530	14300	14060	13830	13590	14180	13710	55	4220	500	10130	10	1	10966000	1558	12.24	2.62	12	0.01	1161.00	5419.00	25650	20230419	-44.60	12710	20231031	11.80	16160	-12.07	20240109	13380	6.20	20240207	25650	-44.60	20230419	12710	11.80	20231031	2.36	N	273640	500	54 억		44906	N	N	0	N	00	N
82	20240215	160922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14070	0	3	0.00	218030320	15596	117.55	14290	14290	13820	18290	9850	14070	13979.89	0.39	0	2055	14370	14220	13960	13810	13550	14295	13885	55	4220	500	10130	10	1	10966000	1543	12.12	2.60	12	0.14	1161.00	5419.00	25650	20230419	-45.15	12710	20231031	10.70	16160	-12.93	20240109	13380	5.16	20240207	25650	-45.15	20230419	12710	10.70	20231031	2.35	N	273640	500	54 억		43039	N	N	0	N	00	N
83	20240215	150928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14050	-20	5	-0.14	202119070	14463	109.01	14290	14290	13820	18290	9850	14070	13974.91	0.39	0	2117	14370	14220	13960	13810	13550	14295	13885	55	4220	500	10130	10	1	10966000	1541	12.10	2.59	12	0.13	1161.00	5419.00	25650	20230419	-45.22	12710	20231031	10.54	16160	-13.06	20240109	13380	5.01	20240207	25650	-45.22	20230419	12710	10.54	20231031	2.35	N	273640	500	54 억		43039	N	N	0	N	00	N
84	20240215	140922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14030	-40	5	-0.28	192210670	13757	103.69	14290	14290	13820	18290	9850	14070	13971.84	0.39	0	2068	14370	14220	13960	13810	13550	14295	13885	55	4220	500	10130	10	1	10966000	1539	12.08	2.59	12	0.13	1161.00	5419.00	25650	20230419	-45.30	12710	20231031	10.39	16160	-13.18	20240109	13380	4.86	20240207	25650	-45.30	20230419	12710	10.39	20231031	2.35	N	273640	500	54 억		43039	N	N	0	N	00	N
85	20240215	130858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14040	-30	5	-0.21	180521000	12925	97.42	14290	14290	13820	18290	9850	14070	13966.81	0.39	0	2196	14370	14220	13960	13810	13550	14295	13885	55	4220	500	10130	10	1	10966000	1540	12.09	2.59	12	0.12	1161.00	5419.00	25650	20230419	-45.26	12710	20231031	10.46	16160	-13.12	20240109	13380	4.93	20240207	25650	-45.26	20230419	12710	10.46	20231031	2.35	N	273640	500	54 억		43039	N	N	0	N	00	N
86	20240215	120922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14020	-50	5	-0.36	172673930	12366	93.21	14290	14290	13820	18290	9850	14070	13963.60	0.39	0	2203	14370	14220	13960	13810	13550	14295	13885	55	4220	500	10130	10	1	10966000	1537	12.08	2.59	12	0.11	1161.00	5419.00	25650	20230419	-45.34	12710	20231031	10.31	16160	-13.24	20240109	13380	4.78	20240207	25650	-45.34	20230419	12710	10.31	20231031	2.35	N	273640	500	54 억		43039	N	N	0	N	00	N
87	20240215	110915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14040	-30	5	-0.21	164067920	11752	88.58	14290	14290	13820	18290	9850	14070	13960.85	0.39	0	2210	14370	14220	13960	13810	13550	14295	13885	55	4220	500	10130	10	1	10966000	1540	12.09	2.59	12	0.11	1161.00	5419.00	25650	20230419	-45.26	12710	20231031	10.46	16160	-13.12	20240109	13380	4.93	20240207	25650	-45.26	20230419	12710	10.46	20231031	2.35	N	273640	500	54 억		43039	N	N	0	N	00	N
88	20240215	100915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13990	-80	5	-0.57	148549660	10641	80.21	14290	14290	13820	18290	9850	14070	13960.12	0.39	0	2167	14370	14220	13960	13810	13550	14295	13885	55	4220	500	10130	10	1	10966000	1534	12.05	2.58	12	0.10	1161.00	5419.00	25650	20230419	-45.46	12710	20231031	10.07	16160	-13.43	20240109	13380	4.56	20240207	25650	-45.46	20230419	12710	10.07	20231031	2.35	N	273640	500	54 억		43039	N	N	0	N	00	N
89	20240215	090918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	80	2	0.57	5246730	369	2.78	14290	14290	14080	18290	9850	14070	14218.78	0.39	0	-74	14370	14220	13960	13810	13550	14295	13885	55	4220	500	10130	10	1	10966000	1552	12.19	2.61	12	0.00	1161.00	5419.00	25650	20230419	-44.83	12710	20231031	11.33	16160	-12.44	20240109	13380	5.75	20240207	25650	-44.83	20230419	12710	11.33	20231031	2.35	N	273640	500	54 억		43039	N	N	0	N	00	N
90	20240214	160912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14070	260	2	1.88	181184380	12994	108.33	13800	14110	13700	17950	9670	13810	13940.64	0.36	0	3046	14136	13972	13866	13702	13596	13920	13650	55	4140	500	9940	10	1	10966000	1543	12.12	2.60	12	0.12	1161.00	5419.00	25650	20230419	-45.15	12710	20231031	10.70	16160	-12.93	20240109	13380	5.16	20240207	25650	-45.15	20230419	12710	10.70	20231031	2.33	N	273640	500	54 억		39993	N	N	0	N	00	N
91	20240214	150913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14020	210	2	1.52	166554730	11954	99.66	13800	14110	13700	17950	9670	13810	13932.97	0.36	0	3051	14136	13972	13866	13702	13596	13920	13650	55	4140	500	9940	10	1	10966000	1537	12.08	2.59	12	0.11	1161.00	5419.00	25650	20230419	-45.34	12710	20231031	10.31	16160	-13.24	20240109	13380	4.78	20240207	25650	-45.34	20230419	12710	10.31	20231031	2.33	N	273640	500	54 억		39993	N	N	0	N	00	N
92	20240214	140909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14010	200	2	1.45	148730510	10686	89.09	13800	14110	13700	17950	9670	13810	13918.26	0.36	0	3164	14136	13972	13866	13702	13596	13920	13650	55	4140	500	9940	10	1	10966000	1536	12.07	2.59	12	0.10	1161.00	5419.00	25650	20230419	-45.38	12710	20231031	10.23	16160	-13.30	20240109	13380	4.71	20240207	25650	-45.38	20230419	12710	10.23	20231031	2.33	N	273640	500	54 억		39993	N	N	0	N	00	N
93	20240214	130913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13970	160	2	1.16	102748220	7411	61.78	13800	13980	13700	17950	9670	13810	13864.29	0.36	0	1419	14136	13972	13866	13702	13596	13920	13650	55	4140	500	9940	10	1	10966000	1532	12.03	2.58	12	0.07	1161.00	5419.00	25650	20230419	-45.54	12710	20231031	9.91	16160	-13.55	20240109	13380	4.41	20240207	25650	-45.54	20230419	12710	9.91	20231031	2.33	N	273640	500	54 억		39993	N	N	0	N	00	N
94	20240214	120905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13960	150	2	1.09	97264250	7018	58.51	13800	13980	13700	17950	9670	13810	13859.25	0.36	0	1279	14136	13972	13866	13702	13596	13920	13650	55	4140	500	9940	10	1	10966000	1531	12.02	2.58	12	0.06	1161.00	5419.00	25650	20230419	-45.58	12710	20231031	9.83	16160	-13.61	20240109	13380	4.33	20240207	25650	-45.58	20230419	12710	9.83	20231031	2.33	N	273640	500	54 억		39993	N	N	0	N	00	N
95	20240214	110910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13890	80	2	0.58	54134770	3920	32.68	13800	13950	13700	17950	9670	13810	13809.89	0.36	0	33	14136	13972	13866	13702	13596	13920	13650	55	4140	500	9940	10	1	10966000	1523	11.96	2.56	12	0.04	1161.00	5419.00	25650	20230419	-45.85	12710	20231031	9.28	16160	-14.05	20240109	13380	3.81	20240207	25650	-45.85	20230419	12710	9.28	20231031	2.33	N	273640	500	54 억		39993	N	N	0	N	00	N
96	20240214	090902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13780	-30	5	-0.22	5178050	376	3.13	13800	13880	13700	17950	9670	13810	13771.41	0.36	0	-108	14136	13972	13866	13702	13596	13920	13650	55	4140	500	9940	10	1	10966000	1511	11.87	2.54	12	0.00	1161.00	5419.00	25650	20230419	-46.28	12710	20231031	8.42	16160	-14.73	20240109	13380	2.99	20240207	25650	-46.28	20230419	12710	8.42	20231031	2.33	N	273640	500	54 억		39993	N	N	0	N	00	N
97	20240213	160900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13810	190	2	1.40	166266720	11994	130.37	13870	14030	13760	17700	9540	13620	13862.49	0.36	0	681	13900	13760	13630	13490	13360	13830	13560	55	4080	500	9800	10	1	10966000	1514	11.89	2.55	12	0.11	1161.00	5419.00	25650	20230419	-46.16	12710	20231031	8.65	16160	-14.54	20240109	13380	3.21	20240207	25650	-46.16	20230419	12710	8.65	20231031	2.31	N	273640	500	54 억		39401	N	N	0	N	00	N
98	20240213	150858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13820	200	2	1.47	159181000	11481	124.79	13870	14030	13760	17700	9540	13620	13864.73	0.36	0	734	13900	13760	13630	13490	13360	13830	13560	55	4080	500	9800	10	1	10966000	1516	11.90	2.55	12	0.10	1161.00	5419.00	25650	20230419	-46.12	12710	20231031	8.73	16160	-14.48	20240109	13380	3.29	20240207	25650	-46.12	20230419	12710	8.73	20231031	2.31	N	273640	500	54 억		39401	N	N	0	N	00	N
99	20240213	140907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13880	260	2	1.91	146464630	10563	114.82	13870	14030	13760	17700	9540	13620	13865.82	0.36	0	915	13900	13760	13630	13490	13360	13830	13560	55	4080	500	9800	10	1	10966000	1522	11.96	2.56	12	0.10	1161.00	5419.00	25650	20230419	-45.89	12710	20231031	9.21	16160	-14.11	20240109	13380	3.74	20240207	25650	-45.89	20230419	12710	9.21	20231031	2.31	N	273640	500	54 억		39401	N	N	0	N	00	N
100	20240213	130856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13810	190	2	1.40	138572030	9993	108.62	13870	14030	13760	17700	9540	13620	13866.91	0.36	0	1006	13900	13760	13630	13490	13360	13830	13560	55	4080	500	9800	10	1	10966000	1514	11.89	2.55	12	0.09	1161.00	5419.00	25650	20230419	-46.16	12710	20231031	8.65	16160	-14.54	20240109	13380	3.21	20240207	25650	-46.16	20230419	12710	8.65	20231031	2.31	N	273640	500	54 억		39401	N	N	0	N	00	N
101	20240213	120906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13920	300	2	2.20	129910710	9366	101.80	13870	14030	13760	17700	9540	13620	13870.46	0.36	0	999	13900	13760	13630	13490	13360	13830	13560	55	4080	500	9800	10	1	10966000	1526	11.99	2.57	12	0.09	1161.00	5419.00	25650	20230419	-45.73	12710	20231031	9.52	16160	-13.86	20240109	13380	4.04	20240207	25650	-45.73	20230419	12710	9.52	20231031	2.31	N	273640	500	54 억		39401	N	N	0	N	00	N
102	20240213	110929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13800	180	2	1.32	115083680	8299	90.21	13870	14030	13760	17700	9540	13620	13867.17	0.36	0	1139	13900	13760	13630	13490	13360	13830	13560	55	4080	500	9800	10	1	10966000	1513	11.89	2.55	12	0.08	1161.00	5419.00	25650	20230419	-46.20	12710	20231031	8.58	16160	-14.60	20240109	13380	3.14	20240207	25650	-46.20	20230419	12710	8.58	20231031	2.31	N	273640	500	54 억		39401	N	N	0	N	00	N
103	20240213	100745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13900	280	2	2.06	92875330	6694	72.76	13870	14030	13760	17700	9540	13620	13874.41	0.36	0	983	13900	13760	13630	13490	13360	13830	13560	55	4080	500	9800	10	1	10966000	1524	11.97	2.57	12	0.06	1161.00	5419.00	25650	20230419	-45.81	12710	20231031	9.36	16160	-13.99	20240109	13380	3.89	20240207	25650	-45.81	20230419	12710	9.36	20231031	2.31	N	273640	500	54 억		39401	N	N	0	N	00	N