KissMeData/032820/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	160404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1297	-13	5	-0.99	900259624	693251	90.34	1306	1310	1292	1703	917	1310	1298.60	2.06	0	2468	1331	1320	1313	1302	1295	1317	1299	769	393	500	960	1	1	153819262	1995	58.95	2.05	12	0.45	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1360	-4.63	20240226	1261	2.85	20240201	1920	-32.45	20230420	1225	5.88	20230817	2.04	N	032820	500	769 억		3162811	N	N	1	N	00	N
3	20240229	150404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1298	-12	5	-0.92	805366074	620092	80.81	1306	1310	1292	1703	917	1310	1298.78	2.06	0	1949	1331	1320	1313	1302	1295	1317	1299	769	393	500	960	1	1	153819262	1997	59.00	2.05	12	0.40	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1360	-4.56	20240226	1261	2.93	20240201	1920	-32.40	20230420	1225	5.96	20230817	2.04	N	032820	500	769 억		3162811	N	N	46	N	00	N
4	20240229	140406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1298	-12	5	-0.92	734669666	565578	73.70	1306	1310	1292	1703	917	1310	1298.97	2.06	0	10469	1331	1320	1313	1302	1295	1317	1299	769	393	500	960	1	1	153819262	1997	59.00	2.05	12	0.37	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1360	-4.56	20240226	1261	2.93	20240201	1920	-32.40	20230420	1225	5.96	20230817	2.04	N	032820	500	769 억		3162811	N	N	46	N	00	N
5	20240229	130406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1298	-12	5	-0.92	664665639	511595	66.67	1306	1310	1292	1703	917	1310	1299.20	2.06	0	20645	1331	1320	1313	1302	1295	1317	1299	769	393	500	960	1	1	153819262	1997	59.00	2.05	12	0.33	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1360	-4.56	20240226	1261	2.93	20240201	1920	-32.40	20230420	1225	5.96	20230817	2.04	N	032820	500	769 억		3162811	N	N	46	N	00	N
6	20240229	120406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1299	-11	5	-0.84	609408862	469030	61.12	1306	1310	1292	1703	917	1310	1299.29	2.06	0	39686	1331	1320	1313	1302	1295	1317	1299	769	393	500	960	1	1	153819262	1998	59.05	2.05	12	0.30	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1360	-4.49	20240226	1261	3.01	20240201	1920	-32.34	20230420	1225	6.04	20230817	2.04	N	032820	500	769 억		3162811	N	N	46	N	00	N
7	20240229	110406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1299	-11	5	-0.84	507205739	390345	50.87	1306	1310	1292	1703	917	1310	1299.37	2.06	0	30634	1331	1320	1313	1302	1295	1317	1299	769	393	500	960	1	1	153819262	1998	59.05	2.05	12	0.25	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1360	-4.49	20240226	1261	3.01	20240201	1920	-32.34	20230420	1225	6.04	20230817	2.04	N	032820	500	769 억		3162811	N	N	46	N	00	N
8	20240229	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1304	-6	5	-0.46	368842600	283841	36.99	1306	1310	1292	1703	917	1310	1299.46	2.06	0	21348	1331	1320	1313	1302	1295	1317	1299	769	393	500	960	1	1	153819262	2006	59.27	2.06	12	0.18	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1360	-4.12	20240226	1261	3.41	20240201	1920	-32.08	20230420	1225	6.45	20230817	2.04	N	032820	500	769 억		3162811	N	N	46	N	00	N
9	20240229	090404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1309	-1	5	-0.08	32409316	24787	3.23	1306	1310	1305	1703	917	1310	1307.48	2.06	0	-4368	1331	1320	1313	1302	1295	1317	1299	769	393	500	960	1	1	153819262	2013	59.50	2.06	12	0.02	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1360	-3.75	20240226	1261	3.81	20240201	1920	-31.82	20230420	1225	6.86	20230817	2.04	N	032820	500	769 억		3162811	N	N	46	N	00	N
10	20240228	160343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1310	-2	5	-0.15	994403978	756780	61.49	1318	1324	1306	1705	919	1312	1314.00	2.06	0	-17145	1355	1333	1320	1298	1285	1327	1292	769	393	500	970	1	1	153819262	2015	59.55	2.07	12	0.49	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1360	-3.68	20240226	1261	3.89	20240201	1920	-31.77	20230420	1225	6.94	20230817	2.03	N	032820	500	769 억		3167751	N	N	46	N	00	N
11	20240228	150345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1310	-2	5	-0.15	928576432	706536	57.41	1318	1324	1306	1705	919	1312	1314.27	2.06	0	-23289	1355	1333	1320	1298	1285	1327	1292	769	393	500	970	1	1	153819262	2015	59.55	2.07	12	0.46	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1360	-3.68	20240226	1261	3.89	20240201	1920	-31.77	20230420	1225	6.94	20230817	2.03	N	032820	500	769 억		3167751	N	N	119	N	00	N
12	20240228	140406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1313	1	2	0.08	854928452	650331	52.84	1318	1324	1306	1705	919	1312	1314.61	2.06	0	-22779	1355	1333	1320	1298	1285	1327	1292	769	393	500	970	1	1	153819262	2020	59.68	2.07	12	0.42	22.00	634.00	1920	20230420	-31.61	1225	20230817	7.18	1360	-3.46	20240226	1261	4.12	20240201	1920	-31.61	20230420	1225	7.18	20230817	2.03	N	032820	500	769 억		3167751	N	N	119	N	00	N
13	20240228	130405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1311	-1	5	-0.08	774661355	589207	47.87	1318	1324	1306	1705	919	1312	1314.76	2.06	0	-17767	1355	1333	1320	1298	1285	1327	1292	769	393	500	970	1	1	153819262	2017	59.59	2.07	12	0.38	22.00	634.00	1920	20230420	-31.72	1225	20230817	7.02	1360	-3.60	20240226	1261	3.97	20240201	1920	-31.72	20230420	1225	7.02	20230817	2.03	N	032820	500	769 억		3167751	N	N	119	N	00	N
14	20240228	120407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1314	2	2	0.15	559899801	425317	34.56	1318	1324	1313	1705	919	1312	1316.44	2.06	0	50274	1355	1333	1320	1298	1285	1327	1292	769	393	500	970	1	1	153819262	2021	59.73	2.07	12	0.28	22.00	634.00	1920	20230420	-31.56	1225	20230817	7.27	1360	-3.38	20240226	1261	4.20	20240201	1920	-31.56	20230420	1225	7.27	20230817	2.03	N	032820	500	769 억		3167751	N	N	119	N	00	N
15	20240228	110349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1316	4	2	0.30	471586006	358227	29.11	1318	1324	1313	1705	919	1312	1316.45	2.06	0	48844	1355	1333	1320	1298	1285	1327	1292	769	393	500	970	1	1	153819262	2024	59.82	2.08	12	0.23	22.00	634.00	1920	20230420	-31.46	1225	20230817	7.43	1360	-3.24	20240226	1261	4.36	20240201	1920	-31.46	20230420	1225	7.43	20230817	2.03	N	032820	500	769 억		3167751	N	N	119	N	00	N
16	20240228	100403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1316	4	2	0.30	354878696	269555	21.90	1318	1324	1313	1705	919	1312	1316.55	2.06	0	43478	1355	1333	1320	1298	1285	1327	1292	769	393	500	970	1	1	153819262	2024	59.82	2.08	12	0.18	22.00	634.00	1920	20230420	-31.46	1225	20230817	7.43	1360	-3.24	20240226	1261	4.36	20240201	1920	-31.46	20230420	1225	7.43	20230817	2.03	N	032820	500	769 억		3167751	N	N	119	N	00	N
17	20240228	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1314	2	2	0.15	24802278	18850	1.53	1318	1324	1313	1705	919	1312	1315.90	2.06	0	-3701	1355	1333	1320	1298	1285	1327	1292	769	393	500	970	1	1	153819262	2021	59.73	2.07	12	0.01	22.00	634.00	1920	20230420	-31.56	1225	20230817	7.27	1360	-3.38	20240226	1261	4.20	20240201	1920	-31.56	20230420	1225	7.27	20230817	2.03	N	032820	500	769 억		3167751	N	N	119	N	00	N
18	20240227	160405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1312	-23	5	-1.72	1604992785	1213299	34.02	1340	1342	1307	1735	935	1335	1322.83	2.15	0	-135260	1384	1359	1335	1310	1286	1372	1323	769	400	500	980	1	1	153819262	2018	59.64	2.07	12	0.79	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1360	-3.53	20240226	1261	4.04	20240201	1920	-31.67	20230420	1225	7.10	20230817	2.22	N	032820	500	769 억		3302728	N	N	119	N	00	N
19	20240227	150405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1313	-22	5	-1.65	1535591126	1160467	32.54	1340	1342	1307	1735	935	1335	1323.25	2.15	0	-145237	1384	1359	1335	1310	1286	1372	1323	769	400	500	980	1	1	153819262	2020	59.68	2.07	12	0.75	22.00	634.00	1920	20230420	-31.61	1225	20230817	7.18	1360	-3.46	20240226	1261	4.12	20240201	1920	-31.61	20230420	1225	7.18	20230817	2.22	N	032820	500	769 억		3302728	N	N	2	N	00	N
20	20240227	140405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1316	-19	5	-1.42	1289548967	972850	27.28	1340	1342	1315	1735	935	1335	1325.53	2.15	0	-134687	1384	1359	1335	1310	1286	1372	1323	769	400	500	980	1	1	153819262	2024	59.82	2.08	12	0.63	22.00	634.00	1920	20230420	-31.46	1225	20230817	7.43	1360	-3.24	20240226	1261	4.36	20240201	1920	-31.46	20230420	1225	7.43	20230817	2.22	N	032820	500	769 억		3302728	N	N	2	N	00	N
21	20240227	130339	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1322	-13	5	-0.97	1125097796	848060	23.78	1340	1342	1317	1735	935	1335	1326.67	2.15	0	-96090	1384	1359	1335	1310	1286	1372	1323	769	400	500	980	1	1	153819262	2033	60.09	2.09	12	0.55	22.00	634.00	1920	20230420	-31.15	1225	20230817	7.92	1360	-2.79	20240226	1261	4.84	20240201	1920	-31.15	20230420	1225	7.92	20230817	2.22	N	032820	500	769 억		3302728	N	N	2	N	00	N
22	20240227	120407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1325	-10	5	-0.75	978079699	736810	20.66	1340	1342	1317	1735	935	1335	1327.45	2.15	0	-87409	1384	1359	1335	1310	1286	1372	1323	769	400	500	980	1	1	153819262	2038	60.23	2.09	12	0.48	22.00	634.00	1920	20230420	-30.99	1225	20230817	8.16	1360	-2.57	20240226	1261	5.08	20240201	1920	-30.99	20230420	1225	8.16	20230817	2.22	N	032820	500	769 억		3302728	N	N	2	N	00	N
23	20240227	110405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1328	-7	5	-0.52	829547395	624815	17.52	1340	1342	1317	1735	935	1335	1327.66	2.15	0	-83252	1384	1359	1335	1310	1286	1372	1323	769	400	500	980	1	1	153819262	2043	60.36	2.09	12	0.41	22.00	634.00	1920	20230420	-30.83	1225	20230817	8.41	1360	-2.35	20240226	1261	5.31	20240201	1920	-30.83	20230420	1225	8.41	20230817	2.22	N	032820	500	769 억		3302728	N	N	2	N	00	N
24	20240227	100403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1324	-11	5	-0.82	646798578	487174	13.66	1340	1342	1317	1735	935	1335	1327.65	2.15	0	-113681	1384	1359	1335	1310	1286	1372	1323	769	400	500	980	1	1	153819262	2037	60.18	2.09	12	0.32	22.00	634.00	1920	20230420	-31.04	1225	20230817	8.08	1360	-2.65	20240226	1261	5.00	20240201	1920	-31.04	20230420	1225	8.08	20230817	2.22	N	032820	500	769 억		3302728	N	N	2	N	00	N
25	20240227	090404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1338	3	2	0.22	135026775	100926	2.83	1340	1342	1335	1735	935	1335	1337.89	2.15	0	-32537	1384	1359	1335	1310	1286	1372	1323	769	400	500	980	1	1	153819262	2058	60.82	2.11	12	0.07	22.00	634.00	1920	20230420	-30.31	1225	20230817	9.22	1360	-1.62	20240226	1261	6.11	20240201	1920	-30.31	20230420	1225	9.22	20230817	2.22	N	032820	500	769 억		3302728	N	N	2	N	00	N
26	20240226	160403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1335	27	2	2.06	4741167299	3551203	197.71	1330	1360	1311	1700	916	1308	1335.09	2.13	0	43639	1342	1325	1316	1299	1290	1320	1294	769	392	500	960	1	1	153819262	2053	60.68	2.11	12	2.31	22.00	634.00	1920	20230420	-30.47	1225	20230817	8.98	1360	-1.84	20240226	1261	5.87	20240201	1920	-30.47	20230420	1225	8.98	20230817	2.12	N	032820	500	769 억		3274267	N	N	2	N	00	N
27	20240226	150403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1339	31	2	2.37	4508124313	3376805	188.00	1330	1360	1311	1700	916	1308	1335.03	2.13	0	69505	1342	1325	1316	1299	1290	1320	1294	769	392	500	960	1	1	153819262	2060	60.86	2.11	12	2.20	22.00	634.00	1920	20230420	-30.26	1225	20230817	9.31	1360	-1.54	20240226	1261	6.19	20240201	1920	-30.26	20230420	1225	9.31	20230817	2.12	N	032820	500	769 억		3274267	N	N	0	N	00	N
28	20240226	140403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1331	23	2	1.76	4198164941	3144884	175.09	1330	1360	1311	1700	916	1308	1334.92	2.13	0	104820	1342	1325	1316	1299	1290	1320	1294	769	392	500	960	1	1	153819262	2047	60.50	2.10	12	2.04	22.00	634.00	1920	20230420	-30.68	1225	20230817	8.65	1360	-2.13	20240226	1261	5.55	20240201	1920	-30.68	20230420	1225	8.65	20230817	2.12	N	032820	500	769 억		3274267	N	N	0	N	00	N
29	20240226	130402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1333	25	2	1.91	3918755153	2935312	163.42	1330	1360	1311	1700	916	1308	1335.04	2.13	0	127029	1342	1325	1316	1299	1290	1320	1294	769	392	500	960	1	1	153819262	2050	60.59	2.10	12	1.91	22.00	634.00	1920	20230420	-30.57	1225	20230817	8.82	1360	-1.99	20240226	1261	5.71	20240201	1920	-30.57	20230420	1225	8.82	20230817	2.12	N	032820	500	769 억		3274267	N	N	0	N	00	N
30	20240226	120401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1334	26	2	1.99	3595030518	2692261	149.89	1330	1360	1311	1700	916	1308	1335.32	2.13	0	105784	1342	1325	1316	1299	1290	1320	1294	769	392	500	960	1	1	153819262	2052	60.64	2.10	12	1.75	22.00	634.00	1920	20230420	-30.52	1225	20230817	8.90	1360	-1.91	20240226	1261	5.79	20240201	1920	-30.52	20230420	1225	8.90	20230817	2.12	N	032820	500	769 억		3274267	N	N	0	N	00	N
31	20240226	110359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1319	11	2	0.84	965618045	730734	40.68	1330	1332	1311	1700	916	1308	1321.44	2.13	0	60476	1342	1325	1316	1299	1290	1320	1294	769	392	500	960	1	1	153819262	2029	59.95	2.08	12	0.48	22.00	634.00	1920	20230420	-31.30	1225	20230817	7.67	1338	-1.42	20240222	1261	4.60	20240201	1920	-31.30	20230420	1225	7.67	20230817	2.12	N	032820	500	769 억		3274267	N	N	0	N	00	N
32	20240226	100357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1320	12	2	0.92	702019052	530538	29.54	1330	1332	1311	1700	916	1308	1323.22	2.13	0	-13406	1342	1325	1316	1299	1290	1320	1294	769	392	500	960	1	1	153819262	2030	60.00	2.08	12	0.34	22.00	634.00	1920	20230420	-31.25	1225	20230817	7.76	1338	-1.35	20240222	1261	4.68	20240201	1920	-31.25	20230420	1225	7.76	20230817	2.12	N	032820	500	769 억		3274267	N	N	0	N	00	N
33	20240226	090357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1325	17	2	1.30	246209367	185523	10.33	1330	1332	1311	1700	916	1308	1327.11	2.13	0	-29356	1342	1325	1316	1299	1290	1320	1294	769	392	500	960	1	1	153819262	2038	60.23	2.09	12	0.12	22.00	634.00	1920	20230420	-30.99	1225	20230817	8.16	1338	-0.97	20240222	1261	5.08	20240201	1920	-30.99	20230420	1225	8.16	20230817	2.12	N	032820	500	769 억		3274267	N	N	0	N	00	N
34	20240223	160400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1308	-6	5	-0.46	2351299478	1781691	51.15	1331	1333	1307	1708	920	1314	1319.71	2.10	0	47683	1362	1337	1313	1288	1264	1350	1301	769	394	500	970	1	1	153819262	2012	59.45	2.06	12	1.16	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1338	-2.24	20240222	1261	3.73	20240201	1920	-31.88	20230420	1225	6.78	20230817	2.10	N	032820	500	769 억		3228228	N	N	1183	N	00	N
35	20240223	150356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1309	-5	5	-0.38	2303041328	1744827	50.09	1331	1333	1307	1708	920	1314	1319.93	2.10	0	50320	1362	1337	1313	1288	1264	1350	1301	769	394	500	970	1	1	153819262	2013	59.50	2.06	12	1.13	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1338	-2.17	20240222	1261	3.81	20240201	1920	-31.82	20230420	1225	6.86	20230817	2.10	N	032820	500	769 억		3228228	N	N	1183	N	00	N
36	20240223	140358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1309	-5	5	-0.38	2143764912	1623021	46.59	1331	1333	1307	1708	920	1314	1320.85	2.10	0	26319	1362	1337	1313	1288	1264	1350	1301	769	394	500	970	1	1	153819262	2013	59.50	2.06	12	1.06	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1338	-2.17	20240222	1261	3.81	20240201	1920	-31.82	20230420	1225	6.86	20230817	2.10	N	032820	500	769 억		3228228	N	N	1183	N	00	N
37	20240223	130356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1311	-3	5	-0.23	1999896727	1513196	43.44	1331	1333	1307	1708	920	1314	1321.64	2.10	0	26337	1362	1337	1313	1288	1264	1350	1301	769	394	500	970	1	1	153819262	2017	59.59	2.07	12	0.98	22.00	634.00	1920	20230420	-31.72	1225	20230817	7.02	1338	-2.02	20240222	1261	3.97	20240201	1920	-31.72	20230420	1225	7.02	20230817	2.10	N	032820	500	769 억		3228228	N	N	1183	N	00	N
38	20240223	120357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1317	3	2	0.23	1794292428	1356332	38.94	1331	1333	1312	1708	920	1314	1322.90	2.10	0	74680	1362	1337	1313	1288	1264	1350	1301	769	394	500	970	1	1	153819262	2026	59.86	2.08	12	0.88	22.00	634.00	1920	20230420	-31.41	1225	20230817	7.51	1338	-1.57	20240222	1261	4.44	20240201	1920	-31.41	20230420	1225	7.51	20230817	2.10	N	032820	500	769 억		3228228	N	N	1183	N	00	N
39	20240223	110355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1317	3	2	0.23	1575328480	1189789	34.16	1331	1333	1315	1708	920	1314	1324.04	2.10	0	80975	1362	1337	1313	1288	1264	1350	1301	769	394	500	970	1	1	153819262	2026	59.86	2.08	12	0.77	22.00	634.00	1920	20230420	-31.41	1225	20230817	7.51	1338	-1.57	20240222	1261	4.44	20240201	1920	-31.41	20230420	1225	7.51	20230817	2.10	N	032820	500	769 억		3228228	N	N	1183	N	00	N
40	20240223	100355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1323	9	2	0.68	1368667377	1033083	29.66	1331	1333	1315	1708	920	1314	1324.84	2.10	0	71935	1362	1337	1313	1288	1264	1350	1301	769	394	500	970	1	1	153819262	2035	60.14	2.09	12	0.67	22.00	634.00	1920	20230420	-31.09	1225	20230817	8.00	1338	-1.12	20240222	1261	4.92	20240201	1920	-31.09	20230420	1225	8.00	20230817	2.10	N	032820	500	769 억		3228228	N	N	1183	N	00	N
41	20240223	090355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1324	10	2	0.76	299412973	225596	6.48	1331	1332	1319	1708	920	1314	1327.21	2.10	0	-61149	1362	1337	1313	1288	1264	1350	1301	769	394	500	970	1	1	153819262	2037	60.18	2.09	12	0.15	22.00	634.00	1920	20230420	-31.04	1225	20230817	8.08	1338	-1.05	20240222	1261	5.00	20240201	1920	-31.04	20230420	1225	8.08	20230817	2.10	N	032820	500	769 억		3228228	N	N	1183	N	00	N
42	20240222	160349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1314	19	2	1.47	4561507380	3463866	518.10	1294	1338	1289	1683	907	1295	1316.88	2.18	0	-151460	1315	1304	1296	1285	1277	1301	1282	769	388	500	950	1	1	153819262	2021	59.73	2.07	12	2.25	22.00	634.00	1920	20230420	-31.56	1225	20230817	7.27	1338	-1.79	20240222	1261	4.20	20240201	1920	-31.56	20230420	1225	7.27	20230817	2.08	N	032820	500	769 억		3355144	N	N	1183	N	00	N
43	20240222	150357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1312	17	2	1.31	4431430206	3364863	503.29	1294	1338	1289	1683	907	1295	1316.97	2.18	0	-145459	1315	1304	1296	1285	1277	1301	1282	769	388	500	950	1	1	153819262	2018	59.64	2.07	12	2.19	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1338	-1.94	20240222	1261	4.04	20240201	1920	-31.67	20230420	1225	7.10	20230817	2.08	N	032820	500	769 억		3355144	N	N	0	N	00	N
44	20240222	140355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1312	17	2	1.31	4131693495	3136085	469.07	1294	1338	1289	1683	907	1295	1317.47	2.18	0	-167102	1315	1304	1296	1285	1277	1301	1282	769	388	500	950	1	1	153819262	2018	59.64	2.07	12	2.04	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1338	-1.94	20240222	1261	4.04	20240201	1920	-31.67	20230420	1225	7.10	20230817	2.08	N	032820	500	769 억		3355144	N	N	0	N	00	N
45	20240222	130347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1310	15	2	1.16	3633480601	2756998	412.37	1294	1338	1289	1683	907	1295	1317.91	2.18	0	-223933	1315	1304	1296	1285	1277	1301	1282	769	388	500	950	1	1	153819262	2015	59.55	2.07	12	1.79	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1338	-2.09	20240222	1261	3.89	20240201	1920	-31.77	20230420	1225	6.94	20230817	2.08	N	032820	500	769 억		3355144	N	N	0	N	00	N
46	20240222	120354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1310	15	2	1.16	3257699971	2470157	369.47	1294	1338	1289	1683	907	1295	1318.82	2.18	0	-161245	1315	1304	1296	1285	1277	1301	1282	769	388	500	950	1	1	153819262	2015	59.55	2.07	12	1.61	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1338	-2.09	20240222	1261	3.89	20240201	1920	-31.77	20230420	1225	6.94	20230817	2.08	N	032820	500	769 억		3355144	N	N	0	N	00	N
47	20240222	110351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1305	10	2	0.77	475944550	366578	54.83	1294	1308	1289	1683	907	1295	1298.34	2.18	0	42418	1315	1304	1296	1285	1277	1301	1282	769	388	500	950	1	1	153819262	2007	59.32	2.06	12	0.24	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1325	-1.51	20240122	1261	3.49	20240201	1920	-32.03	20230420	1225	6.53	20230817	2.08	N	032820	500	769 억		3355144	N	N	0	N	00	N
48	20240222	100348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1297	2	2	0.15	198128272	153218	22.92	1294	1300	1289	1683	907	1295	1293.11	2.18	0	-36461	1315	1304	1296	1285	1277	1301	1282	769	388	500	950	1	1	153819262	1995	58.95	2.05	12	0.10	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1325	-2.11	20240122	1261	2.85	20240201	1920	-32.45	20230420	1225	5.88	20230817	2.08	N	032820	500	769 억		3355144	N	N	0	N	00	N
49	20240222	090354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	1	2	0.08	22202738	17151	2.57	1294	1300	1294	1683	907	1295	1294.54	2.18	0	2319	1315	1304	1296	1285	1277	1301	1282	769	388	500	950	1	1	153819262	1993	58.91	2.04	12	0.01	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1325	-2.19	20240122	1261	2.78	20240201	1920	-32.50	20230420	1225	5.80	20230817	2.08	N	032820	500	769 억		3355144	N	N	0	N	00	N
50	20240221	160352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	-1	5	-0.08	863424951	665620	115.98	1296	1307	1288	1684	908	1296	1297.17	2.15	0	45972	1314	1305	1300	1291	1286	1302	1288	769	388	500	950	1	1	153819262	1992	58.86	2.04	12	0.43	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1325	-2.26	20240122	1261	2.70	20240201	1920	-32.55	20230420	1225	5.71	20230817	2.09	N	032820	500	769 억		3309162	N	N	1070	N	00	N
51	20240221	150348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	0	3	0.00	806132584	621366	108.27	1296	1307	1288	1684	908	1296	1297.36	2.15	0	46859	1314	1305	1300	1291	1286	1302	1288	769	388	500	950	1	1	153819262	1993	58.91	2.04	12	0.40	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1325	-2.19	20240122	1261	2.78	20240201	1920	-32.50	20230420	1225	5.80	20230817	2.09	N	032820	500	769 억		3309162	N	N	1070	N	00	N
52	20240221	140350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1299	3	2	0.23	586023860	452060	78.77	1296	1301	1288	1684	908	1296	1296.34	2.15	0	9059	1314	1305	1300	1291	1286	1302	1288	769	388	500	950	1	1	153819262	1998	59.05	2.05	12	0.29	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1325	-1.96	20240122	1261	3.01	20240201	1920	-32.34	20230420	1225	6.04	20230817	2.09	N	032820	500	769 억		3309162	N	N	1070	N	00	N
53	20240221	130350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1298	2	2	0.15	543837554	419581	73.11	1296	1301	1288	1684	908	1296	1296.14	2.15	0	2383	1314	1305	1300	1291	1286	1302	1288	769	388	500	950	1	1	153819262	1997	59.00	2.05	12	0.27	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1325	-2.04	20240122	1261	2.93	20240201	1920	-32.40	20230420	1225	5.96	20230817	2.09	N	032820	500	769 억		3309162	N	N	1070	N	00	N
54	20240221	120351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1299	3	2	0.23	468410032	361531	62.99	1296	1301	1288	1684	908	1296	1295.63	2.15	0	-2765	1314	1305	1300	1291	1286	1302	1288	769	388	500	950	1	1	153819262	1998	59.05	2.05	12	0.24	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1325	-1.96	20240122	1261	3.01	20240201	1920	-32.34	20230420	1225	6.04	20230817	2.09	N	032820	500	769 억		3309162	N	N	1070	N	00	N
55	20240221	110352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1299	3	2	0.23	371723375	287093	50.02	1296	1301	1288	1684	908	1296	1294.78	2.15	0	-18760	1314	1305	1300	1291	1286	1302	1288	769	388	500	950	1	1	153819262	1998	59.05	2.05	12	0.19	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1325	-1.96	20240122	1261	3.01	20240201	1920	-32.34	20230420	1225	6.04	20230817	2.09	N	032820	500	769 억		3309162	N	N	1070	N	00	N
56	20240221	100349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1300	4	2	0.31	274686477	212346	37.00	1296	1301	1288	1684	908	1296	1293.58	2.15	0	-48411	1314	1305	1300	1291	1286	1302	1288	769	388	500	950	1	1	153819262	2000	59.09	2.05	12	0.14	22.00	634.00	1920	20230420	-32.29	1225	20230817	6.12	1325	-1.89	20240122	1261	3.09	20240201	1920	-32.29	20230420	1225	6.12	20230817	2.09	N	032820	500	769 억		3309162	N	N	1070	N	00	N
57	20240221	090347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	-1	5	-0.08	49116904	38051	6.63	1296	1296	1288	1684	908	1296	1290.82	2.15	0	-11554	1314	1305	1300	1291	1286	1302	1288	769	388	500	950	1	1	153819262	1992	58.86	2.04	12	0.02	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1325	-2.26	20240122	1261	2.70	20240201	1920	-32.55	20230420	1225	5.71	20230817	2.09	N	032820	500	769 억		3309162	N	N	1070	N	00	N
58	20240220	160344	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	-10	5	-0.77	735602279	565674	62.38	1306	1309	1295	1697	915	1306	1300.42	2.22	0	-99726	1318	1311	1306	1299	1294	1315	1303	769	391	500	960	1	1	153819262	1993	58.91	2.04	12	0.37	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1325	-2.19	20240122	1261	2.78	20240201	1920	-32.50	20230420	1225	5.80	20230817	2.09	N	032820	500	769 억		3408888	N	N	1070	N	00	N
59	20240220	150347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1299	-7	5	-0.54	660533802	507757	55.99	1306	1309	1296	1697	915	1306	1300.89	2.22	0	-97546	1318	1311	1306	1299	1294	1315	1303	769	391	500	960	1	1	153819262	1998	59.05	2.05	12	0.33	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1325	-1.96	20240122	1261	3.01	20240201	1920	-32.34	20230420	1225	6.04	20230817	2.09	N	032820	500	769 억		3408888	N	N	3614	N	00	N
60	20240220	140346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1298	-8	5	-0.61	554031833	425672	46.94	1306	1309	1296	1697	915	1306	1301.55	2.22	0	-78330	1318	1311	1306	1299	1294	1315	1303	769	391	500	960	1	1	153819262	1997	59.00	2.05	12	0.28	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1325	-2.04	20240122	1261	2.93	20240201	1920	-32.40	20230420	1225	5.96	20230817	2.09	N	032820	500	769 억		3408888	N	N	3614	N	00	N
61	20240220	130348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1297	-9	5	-0.69	499522075	383653	42.31	1306	1309	1296	1697	915	1306	1302.02	2.22	0	-61395	1318	1311	1306	1299	1294	1315	1303	769	391	500	960	1	1	153819262	1995	58.95	2.05	12	0.25	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1325	-2.11	20240122	1261	2.85	20240201	1920	-32.45	20230420	1225	5.88	20230817	2.09	N	032820	500	769 억		3408888	N	N	3614	N	00	N
62	20240220	120345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1299	-7	5	-0.54	419021567	321621	35.47	1306	1309	1298	1697	915	1306	1302.84	2.22	0	-33341	1318	1311	1306	1299	1294	1315	1303	769	391	500	960	1	1	153819262	1998	59.05	2.05	12	0.21	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1325	-1.96	20240122	1261	3.01	20240201	1920	-32.34	20230420	1225	6.04	20230817	2.09	N	032820	500	769 억		3408888	N	N	3614	N	00	N
63	20240220	110346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1302	-4	5	-0.31	343071709	263186	29.02	1306	1309	1300	1697	915	1306	1303.53	2.22	0	-7734	1318	1311	1306	1299	1294	1315	1303	769	391	500	960	1	1	153819262	2003	59.18	2.05	12	0.17	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1325	-1.74	20240122	1261	3.25	20240201	1920	-32.19	20230420	1225	6.29	20230817	2.09	N	032820	500	769 억		3408888	N	N	3614	N	00	N
64	20240220	100336	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1303	-3	5	-0.23	240958689	184716	20.37	1306	1309	1300	1697	915	1306	1304.48	2.22	0	2858	1318	1311	1306	1299	1294	1315	1303	769	391	500	960	1	1	153819262	2004	59.23	2.06	12	0.12	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1325	-1.66	20240122	1261	3.33	20240201	1920	-32.14	20230420	1225	6.37	20230817	2.09	N	032820	500	769 억		3408888	N	N	3614	N	00	N
65	20240220	090348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1306	0	3	0.00	27310169	20906	2.31	1306	1308	1305	1697	915	1306	1306.33	2.22	0	-2997	1318	1311	1306	1299	1294	1315	1303	769	391	500	960	1	1	153819262	2009	59.36	2.06	12	0.01	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1325	-1.43	20240122	1261	3.57	20240201	1920	-31.98	20230420	1225	6.61	20230817	2.09	N	032820	500	769 억		3408888	N	N	3614	N	00	N
66	20240219	160347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1306	5	2	0.38	1176833051	901025	148.78	1304	1313	1301	1691	911	1301	1306.10	2.13	0	137463	1313	1307	1298	1292	1283	1302	1287	769	390	500	960	1	1	153819262	2009	59.36	2.06	12	0.59	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1325	-1.43	20240122	1261	3.57	20240201	1920	-31.98	20230420	1225	6.61	20230817	2.10	N	032820	500	769 억		3271425	N	N	3614	N	00	N
67	20240219	150349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1304	3	2	0.23	1074344462	822359	135.79	1304	1313	1301	1691	911	1301	1306.42	2.13	0	129037	1313	1307	1298	1292	1283	1302	1287	769	390	500	960	1	1	153819262	2006	59.27	2.06	12	0.53	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1325	-1.58	20240122	1261	3.41	20240201	1920	-32.08	20230420	1225	6.45	20230817	2.10	N	032820	500	769 억		3271425	N	N	54	N	00	N
68	20240219	140349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1305	4	2	0.31	957430326	732625	120.97	1304	1313	1301	1691	911	1301	1306.85	2.13	0	117395	1313	1307	1298	1292	1283	1302	1287	769	390	500	960	1	1	153819262	2007	59.32	2.06	12	0.48	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1325	-1.51	20240122	1261	3.49	20240201	1920	-32.03	20230420	1225	6.53	20230817	2.10	N	032820	500	769 억		3271425	N	N	54	N	00	N
69	20240219	130348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1304	3	2	0.23	913434025	698918	115.41	1304	1313	1301	1691	911	1301	1306.93	2.13	0	116396	1313	1307	1298	1292	1283	1302	1287	769	390	500	960	1	1	153819262	2006	59.27	2.06	12	0.45	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1325	-1.58	20240122	1261	3.41	20240201	1920	-32.08	20230420	1225	6.45	20230817	2.10	N	032820	500	769 억		3271425	N	N	54	N	00	N
70	20240219	120347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1306	5	2	0.38	765824461	585754	96.72	1304	1313	1301	1691	911	1301	1307.42	2.13	0	103916	1313	1307	1298	1292	1283	1302	1287	769	390	500	960	1	1	153819262	2009	59.36	2.06	12	0.38	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1325	-1.43	20240122	1261	3.57	20240201	1920	-31.98	20230420	1225	6.61	20230817	2.10	N	032820	500	769 억		3271425	N	N	54	N	00	N
71	20240219	110347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1306	5	2	0.38	677809561	518214	85.57	1304	1313	1302	1691	911	1301	1307.97	2.13	0	123261	1313	1307	1298	1292	1283	1302	1287	769	390	500	960	1	1	153819262	2009	59.36	2.06	12	0.34	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1325	-1.43	20240122	1261	3.57	20240201	1920	-31.98	20230420	1225	6.61	20230817	2.10	N	032820	500	769 억		3271425	N	N	54	N	00	N
72	20240219	100345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1310	9	2	0.69	556932404	425696	70.29	1304	1313	1302	1691	911	1301	1308.29	2.13	0	110587	1313	1307	1298	1292	1283	1302	1287	769	390	500	960	1	1	153819262	2015	59.55	2.07	12	0.28	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1325	-1.13	20240122	1261	3.89	20240201	1920	-31.77	20230420	1225	6.94	20230817	2.10	N	032820	500	769 억		3271425	N	N	54	N	00	N
73	20240219	090346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1308	7	2	0.54	46340407	35523	5.87	1304	1310	1302	1691	911	1301	1304.52	2.13	0	16442	1313	1307	1298	1292	1283	1302	1287	769	390	500	960	1	1	153819262	2012	59.45	2.06	12	0.02	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1325	-1.28	20240122	1261	3.73	20240201	1920	-31.88	20230420	1225	6.78	20230817	2.10	N	032820	500	769 억		3271425	N	N	54	N	00	N
74	20240216	160343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1301	-1	5	-0.08	765315001	590740	52.93	1304	1304	1289	1692	912	1302	1295.51	2.13	0	-12185	1321	1311	1299	1289	1277	1316	1294	769	390	500	960	1	1	153819262	2001	59.14	2.05	12	0.38	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1325	-1.81	20240122	1261	3.17	20240201	1920	-32.24	20230420	1225	6.20	20230817	2.20	N	032820	500	769 억		3283614	N	N	54	N	00	N
75	20240216	150345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	-6	5	-0.46	661319584	510670	45.76	1304	1304	1289	1692	912	1302	1295.00	2.13	0	-14002	1321	1311	1299	1289	1277	1316	1294	769	390	500	960	1	1	153819262	1993	58.91	2.04	12	0.33	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1325	-2.19	20240122	1261	2.78	20240201	1920	-32.50	20230420	1225	5.80	20230817	2.20	N	032820	500	769 억		3283614	N	N	768	N	00	N
76	20240216	140348	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	-7	5	-0.54	577033675	445603	39.93	1304	1304	1289	1692	912	1302	1294.95	2.13	0	-25755	1321	1311	1299	1289	1277	1316	1294	769	390	500	960	1	1	153819262	1992	58.86	2.04	12	0.29	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1325	-2.26	20240122	1261	2.70	20240201	1920	-32.55	20230420	1225	5.71	20230817	2.20	N	032820	500	769 억		3283614	N	N	768	N	00	N
77	20240216	130343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	-6	5	-0.46	511442675	394967	35.39	1304	1304	1289	1692	912	1302	1294.90	2.13	0	-32168	1321	1311	1299	1289	1277	1316	1294	769	390	500	960	1	1	153819262	1993	58.91	2.04	12	0.26	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1325	-2.19	20240122	1261	2.78	20240201	1920	-32.50	20230420	1225	5.80	20230817	2.20	N	032820	500	769 억		3283614	N	N	768	N	00	N
78	20240216	120346	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1294	-8	5	-0.61	451980951	349023	31.27	1304	1304	1289	1692	912	1302	1294.99	2.13	0	-32642	1321	1311	1299	1289	1277	1316	1294	769	390	500	960	1	1	153819262	1990	58.82	2.04	12	0.23	22.00	634.00	1920	20230420	-32.60	1225	20230817	5.63	1325	-2.34	20240122	1261	2.62	20240201	1920	-32.60	20230420	1225	5.63	20230817	2.20	N	032820	500	769 억		3283614	N	N	768	N	00	N
79	20240216	110347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	-7	5	-0.54	416576591	321673	28.82	1304	1304	1289	1692	912	1302	1295.03	2.13	0	-39102	1321	1311	1299	1289	1277	1316	1294	769	390	500	960	1	1	153819262	1992	58.86	2.04	12	0.21	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1325	-2.26	20240122	1261	2.70	20240201	1920	-32.55	20230420	1225	5.71	20230817	2.20	N	032820	500	769 억		3283614	N	N	768	N	00	N
80	20240216	100343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	-7	5	-0.54	254108002	195926	17.56	1304	1304	1293	1692	912	1302	1296.96	2.13	0	-44797	1321	1311	1299	1289	1277	1316	1294	769	390	500	960	1	1	153819262	1992	58.86	2.04	12	0.13	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1325	-2.26	20240122	1261	2.70	20240201	1920	-32.55	20230420	1225	5.71	20230817	2.20	N	032820	500	769 억		3283614	N	N	768	N	00	N
81	20240216	090340	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1299	-3	5	-0.23	45764638	35220	3.16	1304	1304	1296	1692	912	1302	1299.39	2.13	0	-15093	1321	1311	1299	1289	1277	1316	1294	769	390	500	960	1	1	153819262	1998	59.05	2.05	12	0.02	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1325	-1.96	20240122	1261	3.01	20240201	1920	-32.34	20230420	1225	6.04	20230817	2.20	N	032820	500	769 억		3283614	N	N	768	N	00	N
82	20240215	160342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1302	12	2	0.93	1442348158	1110200	164.07	1294	1309	1287	1677	903	1290	1299.18	2.02	0	171869	1300	1294	1284	1278	1268	1298	1282	769	387	500	950	1	1	153819262	2003	59.18	2.05	12	0.72	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1325	-1.74	20240122	1261	3.25	20240201	1920	-32.19	20230420	1225	6.29	20230817	2.19	N	032820	500	769 억		3111756	N	N	768	N	00	N
83	20240215	150345	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1302	12	2	0.93	1385997297	1066915	157.67	1294	1309	1287	1677	903	1290	1299.07	2.02	0	176373	1300	1294	1284	1278	1268	1298	1282	769	387	500	950	1	1	153819262	2003	59.18	2.05	12	0.69	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1325	-1.74	20240122	1261	3.25	20240201	1920	-32.19	20230420	1225	6.29	20230817	2.19	N	032820	500	769 억		3111756	N	N	0	N	00	N
84	20240215	140342	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1301	11	2	0.85	1318237748	1014805	149.97	1294	1309	1287	1677	903	1290	1299.01	2.02	0	178549	1300	1294	1284	1278	1268	1298	1282	769	387	500	950	1	1	153819262	2001	59.14	2.05	12	0.66	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1325	-1.81	20240122	1261	3.17	20240201	1920	-32.24	20230420	1225	6.20	20230817	2.19	N	032820	500	769 억		3111756	N	N	0	N	00	N
85	20240215	130341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1301	11	2	0.85	1191227533	917277	135.56	1294	1309	1287	1677	903	1290	1298.66	2.02	0	179359	1300	1294	1284	1278	1268	1298	1282	769	387	500	950	1	1	153819262	2001	59.14	2.05	12	0.60	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1325	-1.81	20240122	1261	3.17	20240201	1920	-32.24	20230420	1225	6.20	20230817	2.19	N	032820	500	769 억		3111756	N	N	0	N	00	N
86	20240215	120343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1297	7	2	0.54	668584027	516106	76.27	1294	1302	1287	1677	903	1290	1295.44	2.02	0	56219	1300	1294	1284	1278	1268	1298	1282	769	387	500	950	1	1	153819262	1995	58.95	2.05	12	0.34	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1325	-2.11	20240122	1261	2.85	20240201	1920	-32.45	20230420	1225	5.88	20230817	2.19	N	032820	500	769 억		3111756	N	N	0	N	00	N
87	20240215	110341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1298	8	2	0.62	581921531	449312	66.40	1294	1302	1287	1677	903	1290	1295.14	2.02	0	45201	1300	1294	1284	1278	1268	1298	1282	769	387	500	950	1	1	153819262	1997	59.00	2.05	12	0.29	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1325	-2.04	20240122	1261	2.93	20240201	1920	-32.40	20230420	1225	5.96	20230817	2.19	N	032820	500	769 억		3111756	N	N	0	N	00	N
88	20240215	100341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1301	11	2	0.85	378688022	292689	43.26	1294	1302	1287	1677	903	1290	1293.82	2.02	0	38100	1300	1294	1284	1278	1268	1298	1282	769	387	500	950	1	1	153819262	2001	59.14	2.05	12	0.19	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1325	-1.81	20240122	1261	3.17	20240201	1920	-32.24	20230420	1225	6.20	20230817	2.19	N	032820	500	769 억		3111756	N	N	0	N	00	N
89	20240215	090339	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1292	2	2	0.16	26137390	20250	2.99	1294	1295	1287	1677	903	1290	1290.74	2.02	0	-7825	1300	1294	1284	1278	1268	1298	1282	769	387	500	950	1	1	153819262	1987	58.73	2.04	12	0.01	22.00	634.00	1920	20230420	-32.71	1225	20230817	5.47	1325	-2.49	20240122	1261	2.46	20240201	1920	-32.71	20230420	1225	5.47	20230817	2.19	N	032820	500	769 억		3111756	N	N	0	N	00	N
90	20240214	160338	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1290	-5	5	-0.39	828236624	645818	96.01	1274	1290	1274	1683	907	1295	1282.45	1.95	0	106075	1311	1302	1294	1285	1277	1299	1282	769	388	500	950	1	1	153819262	1984	58.64	2.03	12	0.42	22.00	634.00	1920	20230420	-32.81	1225	20230817	5.31	1325	-2.64	20240122	1261	2.30	20240201	1920	-32.81	20230420	1225	5.31	20230817	2.13	N	032820	500	769 억		3005681	N	N	897	N	00	N
91	20240214	150339	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1287	-8	5	-0.62	782912552	610615	90.77	1274	1289	1274	1683	907	1295	1282.17	1.95	0	105861	1311	1302	1294	1285	1277	1299	1282	769	388	500	950	1	1	153819262	1980	58.50	2.03	12	0.40	22.00	634.00	1920	20230420	-32.97	1225	20230817	5.06	1325	-2.87	20240122	1261	2.06	20240201	1920	-32.97	20230420	1225	5.06	20230817	2.13	N	032820	500	769 억		3005681	N	N	897	N	00	N
92	20240214	140337	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1288	-7	5	-0.54	714759682	557674	82.90	1274	1289	1274	1683	907	1295	1281.68	1.95	0	98841	1311	1302	1294	1285	1277	1299	1282	769	388	500	950	1	1	153819262	1981	58.55	2.03	12	0.36	22.00	634.00	1920	20230420	-32.92	1225	20230817	5.14	1325	-2.79	20240122	1261	2.14	20240201	1920	-32.92	20230420	1225	5.14	20230817	2.13	N	032820	500	769 억		3005681	N	N	897	N	00	N
93	20240214	130340	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1285	-10	5	-0.77	670386704	523199	77.78	1274	1289	1274	1683	907	1295	1281.32	1.95	0	92021	1311	1302	1294	1285	1277	1299	1282	769	388	500	950	1	1	153819262	1977	58.41	2.03	12	0.34	22.00	634.00	1920	20230420	-33.07	1225	20230817	4.90	1325	-3.02	20240122	1261	1.90	20240201	1920	-33.07	20230420	1225	4.90	20230817	2.13	N	032820	500	769 억		3005681	N	N	897	N	00	N
94	20240214	120337	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1287	-8	5	-0.62	551468071	430730	64.03	1274	1289	1274	1683	907	1295	1280.31	1.95	0	82060	1311	1302	1294	1285	1277	1299	1282	769	388	500	950	1	1	153819262	1980	58.50	2.03	12	0.28	22.00	634.00	1920	20230420	-32.97	1225	20230817	5.06	1325	-2.87	20240122	1261	2.06	20240201	1920	-32.97	20230420	1225	5.06	20230817	2.13	N	032820	500	769 억		3005681	N	N	897	N	00	N
95	20240214	110340	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1284	-11	5	-0.85	507766477	396731	58.98	1274	1286	1274	1683	907	1295	1279.88	1.95	0	76813	1311	1302	1294	1285	1277	1299	1282	769	388	500	950	1	1	153819262	1975	58.36	2.03	12	0.26	22.00	634.00	1920	20230420	-33.12	1225	20230817	4.82	1325	-3.09	20240122	1261	1.82	20240201	1920	-33.12	20230420	1225	4.82	20230817	2.13	N	032820	500	769 억		3005681	N	N	897	N	00	N
96	20240214	090334	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1285	-10	5	-0.77	69559249	54555	8.11	1274	1286	1274	1683	907	1295	1275.03	1.95	0	6675	1311	1302	1294	1285	1277	1299	1282	769	388	500	950	1	1	153819262	1977	58.41	2.03	12	0.04	22.00	634.00	1920	20230420	-33.07	1225	20230817	4.90	1325	-3.02	20240122	1261	1.90	20240201	1920	-33.07	20230420	1225	4.90	20230817	2.13	N	032820	500	769 억		3005681	N	N	897	N	00	N
97	20240213	160334	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1295	-7	5	-0.54	867035159	669677	133.44	1302	1303	1286	1692	912	1302	1294.64	1.92	0	58768	1311	1306	1297	1292	1283	1309	1295	769	390	500	960	1	1	153819262	1992	58.86	2.04	12	0.44	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1325	-2.26	20240122	1261	2.70	20240201	1920	-32.55	20230420	1225	5.71	20230817	2.07	N	032820	500	769 억		2946917	N	N	897	N	00	N
98	20240213	150332	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	-6	5	-0.46	828378507	639855	127.49	1302	1303	1286	1692	912	1302	1294.56	1.92	0	57260	1311	1306	1297	1292	1283	1309	1295	769	390	500	960	1	1	153819262	1993	58.91	2.04	12	0.42	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1325	-2.19	20240122	1261	2.78	20240201	1920	-32.50	20230420	1225	5.80	20230817	2.07	N	032820	500	769 억		2946917	N	N	1758	N	00	N
99	20240213	140340	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1297	-5	5	-0.38	753020056	581719	115.91	1302	1303	1286	1692	912	1302	1294.40	1.92	0	38294	1311	1306	1297	1292	1283	1309	1295	769	390	500	960	1	1	153819262	1995	58.95	2.05	12	0.38	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1325	-2.11	20240122	1261	2.85	20240201	1920	-32.45	20230420	1225	5.88	20230817	2.07	N	032820	500	769 억		2946917	N	N	1758	N	00	N
100	20240213	130336	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1296	-6	5	-0.46	675115820	521667	103.94	1302	1303	1286	1692	912	1302	1294.06	1.92	0	24595	1311	1306	1297	1292	1283	1309	1295	769	390	500	960	1	1	153819262	1993	58.91	2.04	12	0.34	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1325	-2.19	20240122	1261	2.78	20240201	1920	-32.50	20230420	1225	5.80	20230817	2.07	N	032820	500	769 억		2946917	N	N	1758	N	00	N
101	20240213	120339	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1294	-8	5	-0.61	566874248	438124	87.30	1302	1303	1286	1692	912	1302	1293.75	1.92	0	10816	1311	1306	1297	1292	1283	1309	1295	769	390	500	960	1	1	153819262	1990	58.82	2.04	12	0.28	22.00	634.00	1920	20230420	-32.60	1225	20230817	5.63	1325	-2.34	20240122	1261	2.62	20240201	1920	-32.60	20230420	1225	5.63	20230817	2.07	N	032820	500	769 억		2946917	N	N	1758	N	00	N
102	20240213	110338	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1291	-11	5	-0.84	514924840	397912	79.29	1302	1303	1286	1692	912	1302	1293.95	1.92	0	3695	1311	1306	1297	1292	1283	1309	1295	769	390	500	960	1	1	153819262	1986	58.68	2.04	12	0.26	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1325	-2.57	20240122	1261	2.38	20240201	1920	-32.76	20230420	1225	5.39	20230817	2.07	N	032820	500	769 억		2946917	N	N	1758	N	00	N
103	20240213	100309	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1293	-9	5	-0.69	307686612	237558	47.33	1302	1303	1286	1692	912	1302	1295.03	1.92	0	-1813	1311	1306	1297	1292	1283	1309	1295	769	390	500	960	1	1	153819262	1989	58.77	2.04	12	0.15	22.00	634.00	1920	20230420	-32.66	1225	20230817	5.55	1325	-2.42	20240122	1261	2.54	20240201	1920	-32.66	20230420	1225	5.55	20230817	2.07	N	032820	500	769 억		2946917	N	N	1758	N	00	N