KissMeData/037070/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	160428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-40	5	-0.40	210771710	21031	90.96	9960	10090	9940	13050	7030	10040	10021.95	0.73	0	341	10140	10090	10010	9960	9880	10115	9985	100	3010	500	7020	10	1	20000000	2000	21.74	1.87	12	0.11	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.98	N	037070	500	100 억		145291	N	N	0	N	00	N
3	20240229	150429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	-30	5	-0.30	195978240	19552	84.56	9960	10090	9940	13050	7030	10040	10023.44	0.73	0	438	10140	10090	10010	9960	9880	10115	9985	100	3010	500	7020	10	1	20000000	2002	21.76	1.87	12	0.10	460.00	5342.00	15500	20230515	-35.42	9560	20230823	4.71	10550	-5.12	20240112	9700	3.20	20240129	15500	-35.42	20230515	9560	4.71	20230823	1.98	N	037070	500	100 억		145291	N	N	0	N	00	N
4	20240229	140430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-10	5	-0.10	153790690	15339	66.34	9960	10090	9940	13050	7030	10040	10026.12	0.73	0	2289	10140	10090	10010	9960	9880	10115	9985	100	3010	500	7020	10	1	20000000	2006	21.80	1.88	12	0.08	460.00	5342.00	15500	20230515	-35.29	9560	20230823	4.92	10550	-4.93	20240112	9700	3.40	20240129	15500	-35.29	20230515	9560	4.92	20230823	1.98	N	037070	500	100 억		145291	N	N	0	N	00	N
5	20240229	130430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	-30	5	-0.30	138569680	13818	59.76	9960	10090	9940	13050	7030	10040	10028.20	0.73	0	2377	10140	10090	10010	9960	9880	10115	9985	100	3010	500	7020	10	1	20000000	2002	21.76	1.87	12	0.07	460.00	5342.00	15500	20230515	-35.42	9560	20230823	4.71	10550	-5.12	20240112	9700	3.20	20240129	15500	-35.42	20230515	9560	4.71	20230823	1.98	N	037070	500	100 억		145291	N	N	0	N	00	N
6	20240229	120430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	0	3	0.00	134203120	13382	57.88	9960	10090	9940	13050	7030	10040	10028.63	0.73	0	2500	10140	10090	10010	9960	9880	10115	9985	100	3010	500	7020	10	1	20000000	2008	21.83	1.88	12	0.07	460.00	5342.00	15500	20230515	-35.23	9560	20230823	5.02	10550	-4.83	20240112	9700	3.51	20240129	15500	-35.23	20230515	9560	5.02	20230823	1.98	N	037070	500	100 억		145291	N	N	0	N	00	N
7	20240229	110430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-10	5	-0.10	130879020	13050	56.44	9960	10090	9940	13050	7030	10040	10029.04	0.73	0	2532	10140	10090	10010	9960	9880	10115	9985	100	3010	500	7020	10	1	20000000	2006	21.80	1.88	12	0.07	460.00	5342.00	15500	20230515	-35.29	9560	20230823	4.92	10550	-4.93	20240112	9700	3.40	20240129	15500	-35.29	20230515	9560	4.92	20230823	1.98	N	037070	500	100 억		145291	N	N	0	N	00	N
8	20240229	100429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	30	2	0.30	41914550	4180	18.08	9960	10090	9940	13050	7030	10040	10027.40	0.73	0	1482	10140	10090	10010	9960	9880	10115	9985	100	3010	500	7020	10	1	20000000	2014	21.89	1.89	12	0.02	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.98	N	037070	500	100 억		145291	N	N	0	N	00	N
9	20240229	090428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-50	5	-0.50	5895540	592	2.56	9960	9990	9950	13050	7030	10040	9958.54	0.73	0	367	10140	10090	10010	9960	9880	10115	9985	100	3010	500	7020	10	1	20000000	1998	21.72	1.87	12	0.00	460.00	5342.00	15500	20230515	-35.55	9560	20230823	4.50	10550	-5.31	20240112	9700	2.99	20240129	15500	-35.55	20230515	9560	4.50	20230823	1.98	N	037070	500	100 억		145291	N	N	0	N	00	N
10	20240228	160405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	90	2	0.90	229715270	22980	65.31	10000	10060	9930	12930	6970	9950	9996.31	0.74	0	-3690	10170	10060	9990	9880	9810	10025	9845	100	2980	500	6960	10	1	20000000	2008	21.83	1.88	12	0.11	460.00	5342.00	15500	20230515	-35.23	9560	20230823	5.02	10550	-4.83	20240112	9700	3.51	20240129	15500	-35.23	20230515	9560	5.02	20230823	1.99	N	037070	500	100 억		148981	N	N	0	N	00	N
11	20240228	150406	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	80	2	0.80	218441750	21855	62.11	10000	10060	9930	12930	6970	9950	9995.05	0.74	0	-4203	10170	10060	9990	9880	9810	10025	9845	100	2980	500	6960	10	1	20000000	2006	21.80	1.88	12	0.11	460.00	5342.00	15500	20230515	-35.29	9560	20230823	4.92	10550	-4.93	20240112	9700	3.40	20240129	15500	-35.29	20230515	9560	4.92	20230823	1.99	N	037070	500	100 억		148981	N	N	0	N	00	N
12	20240228	140429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	70	2	0.70	206190930	20632	58.63	10000	10060	9930	12930	6970	9950	9993.74	0.74	0	-4171	10170	10060	9990	9880	9810	10025	9845	100	2980	500	6960	10	1	20000000	2004	21.78	1.88	12	0.10	460.00	5342.00	15500	20230515	-35.35	9560	20230823	4.81	10550	-5.02	20240112	9700	3.30	20240129	15500	-35.35	20230515	9560	4.81	20230823	1.99	N	037070	500	100 억		148981	N	N	0	N	00	N
13	20240228	130430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	40	2	0.40	199409590	19954	56.71	10000	10060	9930	12930	6970	9950	9993.46	0.74	0	-4140	10170	10060	9990	9880	9810	10025	9845	100	2980	500	6960	10	1	20000000	1998	21.72	1.87	12	0.10	460.00	5342.00	15500	20230515	-35.55	9560	20230823	4.50	10550	-5.31	20240112	9700	2.99	20240129	15500	-35.55	20230515	9560	4.50	20230823	1.99	N	037070	500	100 억		148981	N	N	0	N	00	N
14	20240228	120432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	20	2	0.20	141512920	14168	40.26	10000	10060	9930	12930	6970	9950	9988.21	0.74	0	-3435	10170	10060	9990	9880	9810	10025	9845	100	2980	500	6960	10	1	20000000	1994	21.67	1.87	12	0.07	460.00	5342.00	15500	20230515	-35.68	9560	20230823	4.29	10550	-5.50	20240112	9700	2.78	20240129	15500	-35.68	20230515	9560	4.29	20230823	1.99	N	037070	500	100 억		148981	N	N	0	N	00	N
15	20240228	110410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	50	2	0.50	99195540	9917	28.18	10000	10060	9930	12930	6970	9950	10002.58	0.74	0	-3088	10170	10060	9990	9880	9810	10025	9845	100	2980	500	6960	10	1	20000000	2000	21.74	1.87	12	0.05	460.00	5342.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.99	N	037070	500	100 억		148981	N	N	0	N	00	N
16	20240228	100428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	70	2	0.70	76055290	7605	21.61	10000	10060	9930	12930	6970	9950	10000.70	0.74	0	-2588	10170	10060	9990	9880	9810	10025	9845	100	2980	500	6960	10	1	20000000	2004	21.78	1.88	12	0.04	460.00	5342.00	15500	20230515	-35.35	9560	20230823	4.81	10550	-5.02	20240112	9700	3.30	20240129	15500	-35.35	20230515	9560	4.81	20230823	1.99	N	037070	500	100 억		148981	N	N	0	N	00	N
17	20240228	090429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	70	2	0.70	20137910	2005	5.70	10000	10060	10000	12930	6970	9950	10043.85	0.74	0	-1238	10170	10060	9990	9880	9810	10025	9845	100	2980	500	6960	10	1	20000000	2004	21.78	1.88	12	0.01	460.00	5342.00	15500	20230515	-35.35	9560	20230823	4.81	10550	-5.02	20240112	9700	3.30	20240129	15500	-35.35	20230515	9560	4.81	20230823	1.99	N	037070	500	100 억		148981	N	N	0	N	00	N
18	20240227	160430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-150	5	-1.49	347768060	34850	157.31	10100	10100	9920	13130	7070	10100	9979.00	0.81	0	-13040	10273	10186	10093	10006	9913	10230	10050	100	3030	500	7070	10	1	20000000	1990	21.63	1.86	12	0.17	460.00	5342.00	15500	20230515	-35.81	9560	20230823	4.08	10550	-5.69	20240112	9700	2.58	20240129	15500	-35.81	20230515	9560	4.08	20230823	1.99	N	037070	500	100 억		162021	N	N	0	N	00	N
19	20240227	150430	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-140	5	-1.39	339489160	34018	153.55	10100	10100	9920	13130	7070	10100	9979.69	0.81	0	-12927	10273	10186	10093	10006	9913	10230	10050	100	3030	500	7070	10	1	20000000	1992	21.65	1.86	12	0.17	460.00	5342.00	15500	20230515	-35.74	9560	20230823	4.18	10550	-5.59	20240112	9700	2.68	20240129	15500	-35.74	20230515	9560	4.18	20230823	1.99	N	037070	500	100 억		162021	N	N	0	N	00	N
20	20240227	140428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	-120	5	-1.19	291288470	29178	131.71	10100	10100	9920	13130	7070	10100	9983.15	0.81	0	-11204	10273	10186	10093	10006	9913	10230	10050	100	3030	500	7070	10	1	20000000	1996	21.70	1.87	12	0.15	460.00	5342.00	15500	20230515	-35.61	9560	20230823	4.39	10550	-5.40	20240112	9700	2.89	20240129	15500	-35.61	20230515	9560	4.39	20230823	1.99	N	037070	500	100 억		162021	N	N	0	N	00	N
21	20240227	130359	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-140	5	-1.39	264579780	26498	119.61	10100	10100	9920	13130	7070	10100	9984.90	0.81	0	-9246	10273	10186	10093	10006	9913	10230	10050	100	3030	500	7070	10	1	20000000	1992	21.65	1.86	12	0.13	460.00	5342.00	15500	20230515	-35.74	9560	20230823	4.18	10550	-5.59	20240112	9700	2.68	20240129	15500	-35.74	20230515	9560	4.18	20230823	1.99	N	037070	500	100 억		162021	N	N	0	N	00	N
22	20240227	120431	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	-160	5	-1.58	234947890	23518	106.16	10100	10100	9920	13130	7070	10100	9990.13	0.81	0	-7884	10273	10186	10093	10006	9913	10230	10050	100	3030	500	7070	10	1	20000000	1988	21.61	1.86	12	0.12	460.00	5342.00	15500	20230515	-35.87	9560	20230823	3.97	10550	-5.78	20240112	9700	2.47	20240129	15500	-35.87	20230515	9560	3.97	20230823	1.99	N	037070	500	100 억		162021	N	N	0	N	00	N
23	20240227	110429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-110	5	-1.09	140042260	13981	63.11	10100	10100	9990	13130	7070	10100	10016.61	0.81	0	-3721	10273	10186	10093	10006	9913	10230	10050	100	3030	500	7070	10	1	20000000	1998	21.72	1.87	12	0.07	460.00	5342.00	15500	20230515	-35.55	9560	20230823	4.50	10550	-5.31	20240112	9700	2.99	20240129	15500	-35.55	20230515	9560	4.50	20230823	1.99	N	037070	500	100 억		162021	N	N	0	N	00	N
24	20240227	100426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-70	5	-0.69	65520340	6534	29.49	10100	10100	10010	13130	7070	10100	10027.60	0.81	0	-2769	10273	10186	10093	10006	9913	10230	10050	100	3030	500	7070	10	1	20000000	2006	21.80	1.88	12	0.03	460.00	5342.00	15500	20230515	-35.29	9560	20230823	4.92	10550	-4.93	20240112	9700	3.40	20240129	15500	-35.29	20230515	9560	4.92	20230823	1.99	N	037070	500	100 억		162021	N	N	0	N	00	N
25	20240227	090428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-40	5	-0.40	2277960	226	1.02	10100	10100	10060	13130	7070	10100	10079.47	0.81	0	33	10273	10186	10093	10006	9913	10230	10050	100	3030	500	7070	10	1	20000000	2012	21.87	1.88	12	0.00	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.99	N	037070	500	100 억		162021	N	N	0	N	00	N
26	20240226	160427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-10	5	-0.10	221780250	22039	111.45	10060	10180	10000	13140	7080	10110	10063.08	0.79	0	3790	10190	10150	10090	10050	9990	10170	10070	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.11	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.00	N	037070	500	100 억		158231	N	N	0	N	00	N
27	20240226	150426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-50	5	-0.49	215353580	21401	108.22	10060	10180	10000	13140	7080	10110	10062.78	0.79	0	3809	10190	10150	10090	10050	9990	10170	10070	100	3030	500	7070	10	1	20000000	2012	21.87	1.88	12	0.11	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	2.00	N	037070	500	100 억		158231	N	N	0	N	00	N
28	20240226	140427	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-60	5	-0.59	188409910	18721	94.67	10060	10180	10000	13140	7080	10110	10064.09	0.79	0	3416	10190	10150	10090	10050	9990	10170	10070	100	3030	500	7070	10	1	20000000	2010	21.85	1.88	12	0.09	460.00	5342.00	15500	20230515	-35.16	9560	20230823	5.13	10550	-4.74	20240112	9700	3.61	20240129	15500	-35.16	20230515	9560	5.13	20230823	2.00	N	037070	500	100 억		158231	N	N	0	N	00	N
29	20240226	130426	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-10	5	-0.10	147353870	14644	74.05	10060	10180	10000	13140	7080	10110	10062.41	0.79	0	2461	10190	10150	10090	10050	9990	10170	10070	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.07	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.00	N	037070	500	100 억		158231	N	N	0	N	00	N
30	20240226	120425	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-40	5	-0.40	124487630	12374	62.57	10060	10180	10000	13140	7080	10110	10060.42	0.79	0	2366	10190	10150	10090	10050	9990	10170	10070	100	3030	500	7070	10	1	20000000	2014	21.89	1.89	12	0.06	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	2.00	N	037070	500	100 억		158231	N	N	0	N	00	N
31	20240226	110423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	10	2	0.10	120927710	12021	60.79	10060	10180	10000	13140	7080	10110	10059.70	0.79	0	2430	10190	10150	10090	10050	9990	10170	10070	100	3030	500	7070	10	1	20000000	2024	22.00	1.89	12	0.06	460.00	5342.00	15500	20230515	-34.71	9560	20230823	5.86	10550	-4.08	20240112	9700	4.33	20240129	15500	-34.71	20230515	9560	5.86	20230823	2.00	N	037070	500	100 억		158231	N	N	0	N	00	N
32	20240226	100420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-10	5	-0.10	55039350	5460	27.61	10060	10180	10020	13140	7080	10110	10080.47	0.79	0	1975	10190	10150	10090	10050	9990	10170	10070	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.03	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.00	N	037070	500	100 억		158231	N	N	0	N	00	N
33	20240226	090420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	70	2	0.69	2294220	227	1.15	10060	10180	10050	13140	7080	10110	10106.70	0.79	0	-23	10190	10150	10090	10050	9990	10170	10070	100	3030	500	7070	10	1	20000000	2036	22.13	1.91	12	0.00	460.00	5342.00	15500	20230515	-34.32	9560	20230823	6.49	10550	-3.51	20240112	9700	4.95	20240129	15500	-34.32	20230515	9560	6.49	20230823	2.00	N	037070	500	100 억		158231	N	N	0	N	00	N
34	20240223	160423	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	10	2	0.10	199097880	19775	95.76	10050	10130	10030	13130	7070	10100	10068.16	0.78	0	1289	10200	10150	10090	10040	9980	10120	10010	100	3030	500	7070	10	1	20000000	2022	21.98	1.89	12	0.10	460.00	5342.00	15500	20230515	-34.77	9560	20230823	5.75	10550	-4.17	20240112	9700	4.23	20240129	15500	-34.77	20230515	9560	5.75	20230823	2.01	N	037070	500	100 억		156942	N	N	0	N	00	N
35	20240223	150420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	0	3	0.00	194598380	19330	93.61	10050	10130	10030	13130	7070	10100	10067.17	0.78	0	1065	10200	10150	10090	10040	9980	10120	10010	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.10	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.01	N	037070	500	100 억		156942	N	N	0	N	00	N
36	20240223	140421	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-20	5	-0.20	177278380	17615	85.30	10050	10130	10030	13130	7070	10100	10064.06	0.78	0	934	10200	10150	10090	10040	9980	10120	10010	100	3030	500	7070	10	1	20000000	2016	21.91	1.89	12	0.09	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	2.01	N	037070	500	100 억		156942	N	N	0	N	00	N
37	20240223	130419	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-30	5	-0.30	170223060	16915	81.91	10050	10130	10030	13130	7070	10100	10063.44	0.78	0	905	10200	10150	10090	10040	9980	10120	10010	100	3030	500	7070	10	1	20000000	2014	21.89	1.89	12	0.08	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	2.01	N	037070	500	100 억		156942	N	N	0	N	00	N
38	20240223	120420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-30	5	-0.30	160464040	15946	77.22	10050	10130	10030	13130	7070	10100	10062.97	0.78	0	1153	10200	10150	10090	10040	9980	10120	10010	100	3030	500	7070	10	1	20000000	2014	21.89	1.89	12	0.08	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	2.01	N	037070	500	100 억		156942	N	N	0	N	00	N
39	20240223	110417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-10	5	-0.10	79256390	7872	38.12	10050	10130	10040	13130	7070	10100	10068.14	0.78	0	92	10200	10150	10090	10040	9980	10120	10010	100	3030	500	7070	10	1	20000000	2018	21.93	1.89	12	0.04	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	2.01	N	037070	500	100 억		156942	N	N	0	N	00	N
40	20240223	100415	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-20	5	-0.20	24277770	2413	11.69	10050	10100	10040	13130	7070	10100	10061.24	0.78	0	-726	10200	10150	10090	10040	9980	10120	10010	100	3030	500	7070	10	1	20000000	2016	21.91	1.89	12	0.01	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	2.01	N	037070	500	100 억		156942	N	N	0	N	00	N
41	20240223	090418	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	0	3	0.00	6051170	602	2.92	10050	10100	10040	13130	7070	10100	10051.78	0.78	0	-85	10200	10150	10090	10040	9980	10120	10010	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.00	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.01	N	037070	500	100 억		156942	N	N	0	N	00	N
42	20240222	160411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-10	5	-0.10	208100700	20644	76.42	10110	10140	10030	13140	7080	10110	10080.44	0.79	0	-1681	10190	10150	10090	10050	9990	10160	10060	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.10	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.00	N	037070	500	100 억		158623	N	N	0	N	00	N
43	20240222	150420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-10	5	-0.10	204789920	20316	75.20	10110	10140	10030	13140	7080	10110	10080.23	0.79	0	-1582	10190	10150	10090	10050	9990	10160	10060	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.10	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.00	N	037070	500	100 억		158623	N	N	0	N	00	N
44	20240222	140417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-30	5	-0.30	127530480	12634	46.77	10110	10140	10060	13140	7080	10110	10094.23	0.79	0	-1092	10190	10150	10090	10050	9990	10160	10060	100	3030	500	7070	10	1	20000000	2016	21.91	1.89	12	0.06	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	2.00	N	037070	500	100 억		158623	N	N	0	N	00	N
45	20240222	130410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-30	5	-0.30	112626560	11157	41.30	10110	10140	10060	13140	7080	10110	10094.70	0.79	0	-1074	10190	10150	10090	10050	9990	10160	10060	100	3030	500	7070	10	1	20000000	2016	21.91	1.89	12	0.06	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	2.00	N	037070	500	100 억		158623	N	N	0	N	00	N
46	20240222	120417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-10	5	-0.10	74666730	7394	27.37	10110	10140	10060	13140	7080	10110	10098.29	0.79	0	-1248	10190	10150	10090	10050	9990	10160	10060	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.04	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.00	N	037070	500	100 억		158623	N	N	0	N	00	N
47	20240222	110414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-10	5	-0.10	58784820	5822	21.55	10110	10140	10060	13140	7080	10110	10097.01	0.79	0	-962	10190	10150	10090	10050	9990	10160	10060	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.03	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.00	N	037070	500	100 억		158623	N	N	0	N	00	N
48	20240222	100410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-30	5	-0.30	27623160	2740	10.14	10110	10130	10060	13140	7080	10110	10081.45	0.79	0	-384	10190	10150	10090	10050	9990	10160	10060	100	3030	500	7070	10	1	20000000	2016	21.91	1.89	12	0.01	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	2.00	N	037070	500	100 억		158623	N	N	0	N	00	N
49	20240222	090417	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-50	5	-0.49	4786960	474	1.75	10110	10110	10060	13140	7080	10110	10099.07	0.79	0	-154	10190	10150	10090	10050	9990	10160	10060	100	3030	500	7070	10	1	20000000	2012	21.87	1.88	12	0.00	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	2.00	N	037070	500	100 억		158623	N	N	0	N	00	N
50	20240221	160414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	50	2	0.50	272668370	27014	133.61	10110	10130	10030	13070	7050	10060	10093.52	0.75	0	7868	10180	10120	10070	10010	9960	10115	10005	100	3010	500	7040	10	1	20000000	2022	21.98	1.89	12	0.14	460.00	5342.00	15500	20230515	-34.77	9560	20230823	5.75	10550	-4.17	20240112	9700	4.23	20240129	15500	-34.77	20230515	9560	5.75	20230823	2.00	N	037070	500	100 억		150755	N	N	0	N	00	N
51	20240221	150409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	10	2	0.10	259223230	25681	127.02	10110	10130	10030	13070	7050	10060	10093.97	0.75	0	7302	10180	10120	10070	10010	9960	10115	10005	100	3010	500	7040	10	1	20000000	2014	21.89	1.89	12	0.13	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	2.00	N	037070	500	100 억		150755	N	N	0	N	00	N
52	20240221	140412	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	40	2	0.40	166967450	16538	81.80	10110	10130	10030	13070	7050	10060	10095.99	0.75	0	4356	10180	10120	10070	10010	9960	10115	10005	100	3010	500	7040	10	1	20000000	2020	21.96	1.89	12	0.08	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.00	N	037070	500	100 억		150755	N	N	0	N	00	N
53	20240221	130412	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	10	2	0.10	149386470	14797	73.19	10110	10130	10030	13070	7050	10060	10095.73	0.75	0	4319	10180	10120	10070	10010	9960	10115	10005	100	3010	500	7040	10	1	20000000	2014	21.89	1.89	12	0.07	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	2.00	N	037070	500	100 억		150755	N	N	0	N	00	N
54	20240221	120413	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	30	2	0.30	118533440	11739	58.06	10110	10130	10030	13070	7050	10060	10097.41	0.75	0	3988	10180	10120	10070	10010	9960	10115	10005	100	3010	500	7040	10	1	20000000	2018	21.93	1.89	12	0.06	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	2.00	N	037070	500	100 억		150755	N	N	0	N	00	N
55	20240221	110414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	30	2	0.30	112106350	11102	54.91	10110	10130	10030	13070	7050	10060	10097.85	0.75	0	3993	10180	10120	10070	10010	9960	10115	10005	100	3010	500	7040	10	1	20000000	2018	21.93	1.89	12	0.06	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	2.00	N	037070	500	100 억		150755	N	N	0	N	00	N
56	20240221	100410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	60	2	0.60	89894850	8904	44.04	10110	10130	10030	13070	7050	10060	10096.01	0.75	0	3325	10180	10120	10070	10010	9960	10115	10005	100	3010	500	7040	10	1	20000000	2024	22.00	1.89	12	0.04	460.00	5342.00	15500	20230515	-34.71	9560	20230823	5.86	10550	-4.08	20240112	9700	4.33	20240129	15500	-34.71	20230515	9560	5.86	20230823	2.00	N	037070	500	100 억		150755	N	N	0	N	00	N
57	20240221	090409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	20	2	0.20	3370600	335	1.66	10110	10110	10030	13070	7050	10060	10061.49	0.75	0	-204	10180	10120	10070	10010	9960	10115	10005	100	3010	500	7040	10	1	20000000	2016	21.91	1.89	12	0.00	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	2.00	N	037070	500	100 억		150755	N	N	0	N	00	N
58	20240220	160405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-50	5	-0.49	203089330	20208	85.96	10060	10130	10020	13140	7080	10110	10049.95	0.76	0	-417	10196	10152	10076	10032	9956	10175	10055	100	3030	500	7070	10	1	20000000	2012	21.87	1.88	12	0.10	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.99	N	037070	500	100 억		151172	N	N	0	N	00	N
59	20240220	150408	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	-70	5	-0.69	191198550	19024	80.93	10060	10130	10020	13140	7080	10110	10050.39	0.76	0	-556	10196	10152	10076	10032	9956	10175	10055	100	3030	500	7070	10	1	20000000	2008	21.83	1.88	12	0.10	460.00	5342.00	15500	20230515	-35.23	9560	20230823	5.02	10550	-4.83	20240112	9700	3.51	20240129	15500	-35.23	20230515	9560	5.02	20230823	1.99	N	037070	500	100 억		151172	N	N	0	N	00	N
60	20240220	140408	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	-70	5	-0.69	158703070	15786	67.15	10060	10130	10020	13140	7080	10110	10053.41	0.76	0	-935	10196	10152	10076	10032	9956	10175	10055	100	3030	500	7070	10	1	20000000	2008	21.83	1.88	12	0.08	460.00	5342.00	15500	20230515	-35.23	9560	20230823	5.02	10550	-4.83	20240112	9700	3.51	20240129	15500	-35.23	20230515	9560	5.02	20230823	1.99	N	037070	500	100 억		151172	N	N	0	N	00	N
61	20240220	130410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-40	5	-0.40	151151790	15035	63.96	10060	10130	10020	13140	7080	10110	10053.33	0.76	0	-916	10196	10152	10076	10032	9956	10175	10055	100	3030	500	7070	10	1	20000000	2014	21.89	1.89	12	0.08	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.99	N	037070	500	100 억		151172	N	N	0	N	00	N
62	20240220	120407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-40	5	-0.40	71735340	7133	30.34	10060	10130	10020	13140	7080	10110	10056.83	0.76	0	-913	10196	10152	10076	10032	9956	10175	10055	100	3030	500	7070	10	1	20000000	2014	21.89	1.89	12	0.04	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.99	N	037070	500	100 억		151172	N	N	0	N	00	N
63	20240220	110407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-30	5	-0.30	51680800	5139	21.86	10060	10130	10020	13140	7080	10110	10056.59	0.76	0	-759	10196	10152	10076	10032	9956	10175	10055	100	3030	500	7070	10	1	20000000	2016	21.91	1.89	12	0.03	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	1.99	N	037070	500	100 억		151172	N	N	0	N	00	N
64	20240220	100357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-50	5	-0.49	31431770	3126	13.30	10060	10130	10020	13140	7080	10110	10054.95	0.76	0	-880	10196	10152	10076	10032	9956	10175	10055	100	3030	500	7070	10	1	20000000	2012	21.87	1.88	12	0.02	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.99	N	037070	500	100 억		151172	N	N	0	N	00	N
65	20240220	090409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	20	2	0.20	1086210	108	0.46	10060	10130	10050	13140	7080	10110	10057.50	0.76	0	0	10196	10152	10076	10032	9956	10175	10055	100	3030	500	7070	10	1	20000000	2026	22.02	1.90	12	0.00	460.00	5342.00	15500	20230515	-34.65	9560	20230823	5.96	10550	-3.98	20240112	9700	4.43	20240129	15500	-34.65	20230515	9560	5.96	20230823	1.99	N	037070	500	100 억		151172	N	N	0	N	00	N
66	20240219	160408	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	40	2	0.40	236051460	23452	129.53	10060	10120	10000	13090	7050	10070	10065.30	0.72	0	6450	10210	10140	10080	10010	9950	10175	10045	100	3020	500	7040	10	1	20000000	2022	21.98	1.89	12	0.12	460.00	5342.00	15500	20230515	-34.77	9560	20230823	5.75	10550	-4.17	20240112	9700	4.23	20240129	15500	-34.77	20230515	9560	5.75	20230823	1.99	N	037070	500	100 억		144722	N	N	0	N	00	N
67	20240219	150411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	50	2	0.50	227241080	22580	124.71	10060	10120	10000	13090	7050	10070	10063.82	0.72	0	6259	10210	10140	10080	10010	9950	10175	10045	100	3020	500	7040	10	1	20000000	2024	22.00	1.89	12	0.11	460.00	5342.00	15500	20230515	-34.71	9560	20230823	5.86	10550	-4.08	20240112	9700	4.33	20240129	15500	-34.71	20230515	9560	5.86	20230823	1.99	N	037070	500	100 억		144722	N	N	0	N	00	N
68	20240219	140411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	20	2	0.20	185273520	18424	101.76	10060	10120	10000	13090	7050	10070	10056.10	0.72	0	4731	10210	10140	10080	10010	9950	10175	10045	100	3020	500	7040	10	1	20000000	2018	21.93	1.89	12	0.09	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	1.99	N	037070	500	100 억		144722	N	N	0	N	00	N
69	20240219	130410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	20	2	0.20	171896190	17098	94.43	10060	10120	10000	13090	7050	10070	10053.58	0.72	0	4464	10210	10140	10080	10010	9950	10175	10045	100	3020	500	7040	10	1	20000000	2018	21.93	1.89	12	0.09	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	1.99	N	037070	500	100 억		144722	N	N	0	N	00	N
70	20240219	120409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	0	3	0.00	163964940	16311	90.09	10060	10120	10000	13090	7050	10070	10052.41	0.72	0	4634	10210	10140	10080	10010	9950	10175	10045	100	3020	500	7040	10	1	20000000	2014	21.89	1.89	12	0.08	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.99	N	037070	500	100 억		144722	N	N	0	N	00	N
71	20240219	110408	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	-30	5	-0.30	154808130	15400	85.05	10060	10120	10000	13090	7050	10070	10052.48	0.72	0	4442	10210	10140	10080	10010	9950	10175	10045	100	3020	500	7040	10	1	20000000	2008	21.83	1.88	12	0.08	460.00	5342.00	15500	20230515	-35.23	9560	20230823	5.02	10550	-4.83	20240112	9700	3.51	20240129	15500	-35.23	20230515	9560	5.02	20230823	1.99	N	037070	500	100 억		144722	N	N	0	N	00	N
72	20240219	100407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	30	2	0.30	71974820	7140	39.43	10060	10120	10010	13090	7050	10070	10080.51	0.72	0	4321	10210	10140	10080	10010	9950	10175	10045	100	3020	500	7040	10	1	20000000	2020	21.96	1.89	12	0.04	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.99	N	037070	500	100 억		144722	N	N	0	N	00	N
73	20240219	090407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	20	2	0.20	2766130	275	1.52	10060	10090	10040	13090	7050	10070	10058.65	0.72	0	205	10210	10140	10080	10010	9950	10175	10045	100	3020	500	7040	10	1	20000000	2018	21.93	1.89	12	0.00	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	1.99	N	037070	500	100 억		144722	N	N	0	N	00	N
74	20240216	160405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	20	2	0.20	182020190	18106	106.93	10050	10150	10020	13060	7040	10050	10053.03	0.75	0	-5329	10176	10112	10076	10012	9976	10095	9995	100	3010	500	7030	10	1	20000000	2014	21.89	1.89	12	0.09	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	2.01	N	037070	500	100 억		150051	N	N	0	N	00	N
75	20240216	150406	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	20	2	0.20	172808310	17192	101.53	10050	10150	10020	13060	7040	10050	10051.67	0.75	0	-5128	10176	10112	10076	10012	9976	10095	9995	100	3010	500	7030	10	1	20000000	2014	21.89	1.89	12	0.09	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	2.01	N	037070	500	100 억		150051	N	N	0	N	00	N
76	20240216	140409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	10	2	0.10	164661170	16382	96.75	10050	10150	10020	13060	7040	10050	10051.35	0.75	0	-5058	10176	10112	10076	10012	9976	10095	9995	100	3010	500	7030	10	1	20000000	2012	21.87	1.88	12	0.08	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	2.01	N	037070	500	100 억		150051	N	N	0	N	00	N
77	20240216	130405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	10	2	0.10	155028810	15426	91.10	10050	10150	10020	13060	7040	10050	10049.84	0.75	0	-4578	10176	10112	10076	10012	9976	10095	9995	100	3010	500	7030	10	1	20000000	2012	21.87	1.88	12	0.08	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	2.01	N	037070	500	100 억		150051	N	N	0	N	00	N
78	20240216	120407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-20	5	-0.20	120954460	12036	71.08	10050	10150	10020	13060	7040	10050	10049.39	0.75	0	-4274	10176	10112	10076	10012	9976	10095	9995	100	3010	500	7030	10	1	20000000	2006	21.80	1.88	12	0.06	460.00	5342.00	15500	20230515	-35.29	9560	20230823	4.92	10550	-4.93	20240112	9700	3.40	20240129	15500	-35.29	20230515	9560	4.92	20230823	2.01	N	037070	500	100 억		150051	N	N	0	N	00	N
79	20240216	110409	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-20	5	-0.20	112653340	11209	66.20	10050	10150	10020	13060	7040	10050	10050.26	0.75	0	-3731	10176	10112	10076	10012	9976	10095	9995	100	3010	500	7030	10	1	20000000	2006	21.80	1.88	12	0.06	460.00	5342.00	15500	20230515	-35.29	9560	20230823	4.92	10550	-4.93	20240112	9700	3.40	20240129	15500	-35.29	20230515	9560	4.92	20230823	2.01	N	037070	500	100 억		150051	N	N	0	N	00	N
80	20240216	100405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-20	5	-0.20	91917540	9145	54.01	10050	10150	10020	13060	7040	10050	10051.13	0.75	0	-3499	10176	10112	10076	10012	9976	10095	9995	100	3010	500	7030	10	1	20000000	2006	21.80	1.88	12	0.05	460.00	5342.00	15500	20230515	-35.29	9560	20230823	4.92	10550	-4.93	20240112	9700	3.40	20240129	15500	-35.29	20230515	9560	4.92	20230823	2.01	N	037070	500	100 억		150051	N	N	0	N	00	N
81	20240216	090401	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	50	2	0.50	995860	99	0.58	10050	10150	10050	13060	7040	10050	10059.19	0.75	0	-51	10176	10112	10076	10012	9976	10095	9995	100	3010	500	7030	10	1	20000000	2020	21.96	1.89	12	0.00	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	2.01	N	037070	500	100 억		150051	N	N	0	N	00	N
82	20240215	160404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-90	5	-0.89	170509610	16931	93.41	10140	10140	10040	13180	7100	10140	10070.85	0.76	0	-1622	10233	10186	10093	10046	9953	10210	10070	100	3040	500	7090	10	1	20000000	2010	21.85	1.88	12	0.08	460.00	5342.00	15500	20230515	-35.16	9560	20230823	5.13	10550	-4.74	20240112	9700	3.61	20240129	15500	-35.16	20230515	9560	5.13	20230823	2.01	N	037070	500	100 억		151673	N	N	0	N	00	N
83	20240215	150406	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-70	5	-0.69	159904680	15877	87.59	10140	10140	10040	13180	7100	10140	10071.47	0.76	0	-1760	10233	10186	10093	10046	9953	10210	10070	100	3040	500	7090	10	1	20000000	2014	21.89	1.89	12	0.08	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	2.01	N	037070	500	100 억		151673	N	N	0	N	00	N
84	20240215	140404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-60	5	-0.59	137162640	13619	75.14	10140	10140	10040	13180	7100	10140	10071.42	0.76	0	-865	10233	10186	10093	10046	9953	10210	10070	100	3040	500	7090	10	1	20000000	2016	21.91	1.89	12	0.07	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	2.01	N	037070	500	100 억		151673	N	N	0	N	00	N
85	20240215	130401	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-60	5	-0.59	125246740	12437	68.61	10140	10140	10040	13180	7100	10140	10070.49	0.76	0	-544	10233	10186	10093	10046	9953	10210	10070	100	3040	500	7090	10	1	20000000	2016	21.91	1.89	12	0.06	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	2.01	N	037070	500	100 억		151673	N	N	0	N	00	N
86	20240215	120405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-50	5	-0.49	115357080	11457	63.21	10140	10140	10040	13180	7100	10140	10068.70	0.76	0	-273	10233	10186	10093	10046	9953	10210	10070	100	3040	500	7090	10	1	20000000	2018	21.93	1.89	12	0.06	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	2.01	N	037070	500	100 억		151673	N	N	0	N	00	N
87	20240215	110402	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-50	5	-0.49	106220200	10551	58.21	10140	10140	10040	13180	7100	10140	10067.31	0.76	0	-241	10233	10186	10093	10046	9953	10210	10070	100	3040	500	7090	10	1	20000000	2018	21.93	1.89	12	0.05	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	2.01	N	037070	500	100 억		151673	N	N	0	N	00	N
88	20240215	100400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-80	5	-0.79	50986760	5069	27.97	10140	10140	10040	13180	7100	10140	10058.54	0.76	0	-982	10233	10186	10093	10046	9953	10210	10070	100	3040	500	7090	10	1	20000000	2012	21.87	1.88	12	0.03	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	2.01	N	037070	500	100 억		151673	N	N	0	N	00	N
89	20240215	090400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10130	-10	5	-0.10	192610	19	0.10	10140	10140	10130	13180	7100	10140	10137.37	0.76	0	-5	10233	10186	10093	10046	9953	10210	10070	100	3040	500	7090	10	1	20000000	2026	22.02	1.90	12	0.00	460.00	5342.00	15500	20230515	-34.65	9560	20230823	5.96	10550	-3.98	20240112	9700	4.43	20240129	15500	-34.65	20230515	9560	5.96	20230823	2.01	N	037070	500	100 억		151673	N	N	0	N	00	N
90	20240214	160359	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10140	40	2	0.40	182047890	18116	144.08	10050	10140	10000	13130	7070	10100	10049.01	0.72	0	7504	10313	10206	10123	10016	9933	10260	10070	100	3030	500	7070	10	1	20000000	2028	22.04	1.90	12	0.09	460.00	5342.00	15500	20230515	-34.58	9560	20230823	6.07	10550	-3.89	20240112	9700	4.54	20240129	15500	-34.58	20230515	9560	6.07	20230823	1.99	N	037070	500	100 억		144170	N	N	0	N	00	N
91	20240214	150400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	0	3	0.00	174934000	17413	138.48	10050	10140	10000	13130	7070	10100	10046.17	0.72	0	7383	10313	10206	10123	10016	9933	10260	10070	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.09	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.99	N	037070	500	100 억		144170	N	N	0	N	00	N
92	20240214	140358	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	0	3	0.00	155270220	15470	123.03	10050	10110	10000	13130	7070	10100	10036.86	0.72	0	6798	10313	10206	10123	10016	9933	10260	10070	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.08	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.99	N	037070	500	100 억		144170	N	N	0	N	00	N
93	20240214	130400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-30	5	-0.30	128433650	12810	101.88	10050	10110	10000	13130	7070	10100	10026.05	0.72	0	4732	10313	10206	10123	10016	9933	10260	10070	100	3030	500	7070	10	1	20000000	2014	21.89	1.89	12	0.06	460.00	5342.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.99	N	037070	500	100 억		144170	N	N	0	N	00	N
94	20240214	120356	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-40	5	-0.40	126097790	12578	100.03	10050	10110	10000	13130	7070	10100	10025.27	0.72	0	4726	10313	10206	10123	10016	9933	10260	10070	100	3030	500	7070	10	1	20000000	2012	21.87	1.88	12	0.06	460.00	5342.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.99	N	037070	500	100 억		144170	N	N	0	N	00	N
95	20240214	110401	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	-50	5	-0.50	97891160	9771	77.71	10050	10110	10000	13130	7070	10100	10018.54	0.72	0	3375	10313	10206	10123	10016	9933	10260	10070	100	3030	500	7070	10	1	20000000	2010	21.85	1.88	12	0.05	460.00	5342.00	15500	20230515	-35.16	9560	20230823	5.13	10550	-4.74	20240112	9700	3.61	20240129	15500	-35.16	20230515	9560	5.13	20230823	1.99	N	037070	500	100 억		144170	N	N	0	N	00	N
96	20240214	090354	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	0	3	0.00	12629630	1261	10.03	10050	10100	10000	13130	7070	10100	10015.57	0.72	0	785	10313	10206	10123	10016	9933	10260	10070	100	3030	500	7070	10	1	20000000	2020	21.96	1.89	12	0.01	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.99	N	037070	500	100 억		144170	N	N	0	N	00	N
97	20240213	160355	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	50	2	0.50	126979700	12573	50.91	10040	10230	10040	13060	7040	10050	10099.40	0.73	0	-2148	10350	10200	10030	9880	9710	10275	9955	100	3010	500	7030	10	1	20000000	2020	21.96	1.89	12	0.06	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.99	N	037070	500	100 억		146299	N	N	0	N	00	N
98	20240213	150353	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	40	2	0.40	109533550	10842	43.90	10040	10230	10040	13060	7040	10050	10102.71	0.73	0	-1738	10350	10200	10030	9880	9710	10275	9955	100	3010	500	7030	10	1	20000000	2018	21.93	1.89	12	0.05	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	1.99	N	037070	500	100 억		146299	N	N	0	N	00	N
99	20240213	140400	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	40	2	0.40	94705300	9373	37.95	10040	10230	10040	13060	7040	10050	10104.05	0.73	0	-1494	10350	10200	10030	9880	9710	10275	9955	100	3010	500	7030	10	1	20000000	2018	21.93	1.89	12	0.05	460.00	5342.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	1.99	N	037070	500	100 억		146299	N	N	0	N	00	N
100	20240213	130356	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	50	2	0.50	88224660	8731	35.35	10040	10230	10040	13060	7040	10050	10104.76	0.73	0	-1332	10350	10200	10030	9880	9710	10275	9955	100	3010	500	7030	10	1	20000000	2020	21.96	1.89	12	0.04	460.00	5342.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.99	N	037070	500	100 억		146299	N	N	0	N	00	N
101	20240213	120359	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	60	2	0.60	72612660	7184	29.09	10040	10230	10040	13060	7040	10050	10107.55	0.73	0	-1311	10350	10200	10030	9880	9710	10275	9955	100	3010	500	7030	10	1	20000000	2022	21.98	1.89	12	0.04	460.00	5342.00	15500	20230515	-34.77	9560	20230823	5.75	10550	-4.17	20240112	9700	4.23	20240129	15500	-34.77	20230515	9560	5.75	20230823	1.99	N	037070	500	100 억		146299	N	N	0	N	00	N
102	20240213	110357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	30	2	0.30	41046150	4055	16.42	10040	10230	10040	13060	7040	10050	10122.36	0.73	0	-1008	10350	10200	10030	9880	9710	10275	9955	100	3010	500	7030	10	1	20000000	2016	21.91	1.89	12	0.02	460.00	5342.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	1.99	N	037070	500	100 억		146299	N	N	0	N	00	N
103	20240213	100325	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	100	2	1.00	23659420	2334	9.45	10040	10230	10040	13060	7040	10050	10136.86	0.73	0	-462	10350	10200	10030	9880	9710	10275	9955	100	3010	500	7030	10	1	20000000	2030	22.07	1.90	12	0.01	460.00	5342.00	15500	20230515	-34.52	9560	20230823	6.17	10550	-3.79	20240112	9700	4.64	20240129	15500	-34.52	20230515	9560	6.17	20230823	1.99	N	037070	500	100 억		146299	N	N	0	N	00	N