KissMeData/214430/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	160923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32800	-100	5	-0.30	1442758700	43983	66.25	32850	33450	32200	42750	23050	32900	32802.63	3.53	0	1768	34600	33750	33150	32300	31700	33450	32000	36	9850	500	23030	50	1	7106760	2331	37.70	2.83	12	0.62	870.00	11604.00	41200	20230908	-20.39	18750	20230327	74.93	34200	-4.09	20240104	27400	19.71	20240206	41200	-20.39	20230908	18750	74.93	20230327	2.82	N	214430	500	35 억		251039	N	N	2	N	00	N
3	20240229	150926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32800	-100	5	-0.30	1308946000	39928	60.14	32850	33450	32200	42750	23050	32900	32782.64	3.53	0	1486	34600	33750	33150	32300	31700	33450	32000	36	9850	500	23030	50	1	7106760	2331	37.70	2.83	12	0.56	870.00	11604.00	41200	20230908	-20.39	18750	20230327	74.93	34200	-4.09	20240104	27400	19.71	20240206	41200	-20.39	20230908	18750	74.93	20230327	2.82	N	214430	500	35 억		251039	N	N	2	N	00	N
4	20240229	140928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32900	0	3	0.00	1045415750	31914	48.07	32850	33450	32200	42750	23050	32900	32757.24	3.53	0	1199	34600	33750	33150	32300	31700	33450	32000	36	9850	500	23030	50	1	7106760	2338	37.82	2.84	12	0.45	870.00	11604.00	41200	20230908	-20.15	18750	20230327	75.47	34200	-3.80	20240104	27400	20.07	20240206	41200	-20.15	20230908	18750	75.47	20230327	2.82	N	214430	500	35 억		251039	N	N	2	N	00	N
5	20240229	130924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32300	-600	5	-1.82	884799200	27009	40.68	32850	33450	32200	42750	23050	32900	32759.38	3.53	0	370	34600	33750	33150	32300	31700	33450	32000	36	9850	500	23030	50	1	7106760	2295	37.13	2.78	12	0.38	870.00	11604.00	41200	20230908	-21.60	18750	20230327	72.27	34200	-5.56	20240104	27400	17.88	20240206	41200	-21.60	20230908	18750	72.27	20230327	2.82	N	214430	500	35 억		251039	N	N	2	N	00	N
6	20240229	120925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32550	-350	5	-1.06	732807000	22311	33.60	32850	33450	32350	42750	23050	32900	32845.08	3.53	0	-898	34600	33750	33150	32300	31700	33450	32000	36	9850	500	23030	50	1	7106760	2313	37.41	2.81	12	0.31	870.00	11604.00	41200	20230908	-21.00	18750	20230327	73.60	34200	-4.82	20240104	27400	18.80	20240206	41200	-21.00	20230908	18750	73.60	20230327	2.82	N	214430	500	35 억		251039	N	N	2	N	00	N
7	20240229	110927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33050	150	2	0.46	565015300	17178	25.87	32850	33450	32350	42750	23050	32900	32891.79	3.53	0	-800	34600	33750	33150	32300	31700	33450	32000	36	9850	500	23030	50	1	7106760	2349	37.99	2.85	12	0.24	870.00	11604.00	41200	20230908	-19.78	18750	20230327	76.27	34200	-3.36	20240104	27400	20.62	20240206	41200	-19.78	20230908	18750	76.27	20230327	2.82	N	214430	500	35 억		251039	N	N	2	N	00	N
8	20240229	100928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32850	-50	5	-0.15	301983200	9155	13.79	32850	33450	32400	42750	23050	32900	32985.68	3.53	0	-2535	34600	33750	33150	32300	31700	33450	32000	36	9850	500	23030	50	1	7106760	2335	37.76	2.83	12	0.13	870.00	11604.00	41200	20230908	-20.27	18750	20230327	75.20	34200	-3.95	20240104	27400	19.89	20240206	41200	-20.27	20230908	18750	75.20	20230327	2.82	N	214430	500	35 억		251039	N	N	2	N	00	N
9	20240229	090926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32650	-250	5	-0.76	32713300	1004	1.51	32850	32850	32400	42750	23050	32900	32580.42	3.53	0	-445	34600	33750	33150	32300	31700	33450	32000	36	9850	500	23030	50	1	7106760	2320	37.53	2.81	12	0.01	870.00	11604.00	41200	20230908	-20.75	18750	20230327	74.13	34200	-4.53	20240104	27400	19.16	20240206	41200	-20.75	20230908	18750	74.13	20230327	2.82	N	214430	500	35 억		251039	N	N	2	N	00	N
10	20240228	160833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32900	100	2	0.30	2208304650	66163	89.86	33000	34000	32550	42600	23000	32800	33376.75	3.51	0	1273	34600	33700	32800	31900	31000	33250	31450	36	9800	500	22960	50	1	7106760	2338	37.82	2.84	12	0.93	870.00	11604.00	41200	20230908	-20.15	18750	20230327	75.47	34200	-3.80	20240104	27400	20.07	20240206	41200	-20.15	20230908	18750	75.47	20230327	2.60	N	214430	500	35 억		249623	N	N	2	N	00	N
11	20240228	150833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32850	50	2	0.15	2157800850	64634	87.78	33000	34000	32550	42600	23000	32800	33384.94	3.51	0	1741	34600	33700	32800	31900	31000	33250	31450	36	9800	500	22960	50	1	7106760	2335	37.76	2.83	12	0.91	870.00	11604.00	41200	20230908	-20.27	18750	20230327	75.20	34200	-3.95	20240104	27400	19.89	20240206	41200	-20.27	20230908	18750	75.20	20230327	2.60	N	214430	500	35 억		249623	N	N	2	N	00	N
12	20240228	140925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32850	50	2	0.15	2005278550	59981	81.46	33000	34000	32700	42600	23000	32800	33431.92	3.51	0	3637	34600	33700	32800	31900	31000	33250	31450	36	9800	500	22960	50	1	7106760	2335	37.76	2.83	12	0.84	870.00	11604.00	41200	20230908	-20.27	18750	20230327	75.20	34200	-3.95	20240104	27400	19.89	20240206	41200	-20.27	20230908	18750	75.20	20230327	2.60	N	214430	500	35 억		249623	N	N	2	N	00	N
13	20240228	130925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33100	300	2	0.91	1812130550	54106	73.48	33000	34000	32700	42600	23000	32800	33492.25	3.51	0	4976	34600	33700	32800	31900	31000	33250	31450	36	9800	500	22960	50	1	7106760	2352	38.05	2.85	12	0.76	870.00	11604.00	41200	20230908	-19.66	18750	20230327	76.53	34200	-3.22	20240104	27400	20.80	20240206	41200	-19.66	20230908	18750	76.53	20230327	2.60	N	214430	500	35 억		249623	N	N	2	N	00	N
14	20240228	120928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33200	400	2	1.22	1686137750	50289	68.30	33000	34000	32700	42600	23000	32800	33528.99	3.51	0	5984	34600	33700	32800	31900	31000	33250	31450	36	9800	500	22960	50	1	7106760	2359	38.16	2.86	12	0.71	870.00	11604.00	41200	20230908	-19.42	18750	20230327	77.07	34200	-2.92	20240104	27400	21.17	20240206	41200	-19.42	20230908	18750	77.07	20230327	2.60	N	214430	500	35 억		249623	N	N	2	N	00	N
15	20240228	110850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33200	400	2	1.22	1464104050	43582	59.19	33000	34000	32700	42600	23000	32800	33594.27	3.51	0	6556	34600	33700	32800	31900	31000	33250	31450	36	9800	500	22960	50	1	7106760	2359	38.16	2.86	12	0.61	870.00	11604.00	41200	20230908	-19.42	18750	20230327	77.07	34200	-2.92	20240104	27400	21.17	20240206	41200	-19.42	20230908	18750	77.07	20230327	2.60	N	214430	500	35 억		249623	N	N	2	N	00	N
16	20240228	100923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33800	1000	2	3.05	1233537400	36677	49.81	33000	34000	32700	42600	23000	32800	33632.50	3.51	0	7577	34600	33700	32800	31900	31000	33250	31450	36	9800	500	22960	50	1	7106760	2402	38.85	2.91	12	0.52	870.00	11604.00	41200	20230908	-17.96	18750	20230327	80.27	34200	-1.17	20240104	27400	23.36	20240206	41200	-17.96	20230908	18750	80.27	20230327	2.60	N	214430	500	35 억		249623	N	N	2	N	00	N
17	20240228	090928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33600	800	2	2.44	316938300	9487	12.88	33000	33750	32700	42600	23000	32800	33407.77	3.51	0	3290	34600	33700	32800	31900	31000	33250	31450	36	9800	500	22960	50	1	7106760	2388	38.62	2.90	12	0.13	870.00	11604.00	41200	20230908	-18.45	18750	20230327	79.20	34200	-1.75	20240104	27400	22.63	20240206	41200	-18.45	20230908	18750	79.20	20230327	2.60	N	214430	500	35 억		249623	N	N	2	N	00	N
18	20240227	160925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32800	-500	5	-1.50	2391988800	73359	104.04	32850	33700	31900	43250	23350	33300	32606.56	3.59	0	-5061	35200	34250	32650	31700	30100	34725	32175	36	9950	500	23310	50	1	7106760	2331	37.70	2.83	12	1.03	870.00	11604.00	41200	20230908	-20.39	18750	20230327	74.93	34200	-4.09	20240104	27400	19.71	20240206	41200	-20.39	20230908	18750	74.93	20230327	2.57	N	214430	500	35 억		255433	N	N	2	N	00	N
19	20240227	150925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32500	-800	5	-2.40	2319468150	71142	100.90	32850	33700	31900	43250	23350	33300	32603.34	3.59	0	-4055	35200	34250	32650	31700	30100	34725	32175	36	9950	500	23310	50	1	7106760	2310	37.36	2.80	12	1.00	870.00	11604.00	41200	20230908	-21.12	18750	20230327	73.33	34200	-4.97	20240104	27400	18.61	20240206	41200	-21.12	20230908	18750	73.33	20230327	2.57	N	214430	500	35 억		255433	N	N	3	N	00	N
20	20240227	140922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32750	-550	5	-1.65	2089462150	64062	90.86	32850	33700	31900	43250	23350	33300	32616.23	3.59	0	-3523	35200	34250	32650	31700	30100	34725	32175	36	9950	500	23310	50	1	7106760	2327	37.64	2.82	12	0.90	870.00	11604.00	41200	20230908	-20.51	18750	20230327	74.67	34200	-4.24	20240104	27400	19.53	20240206	41200	-20.51	20230908	18750	74.67	20230327	2.57	N	214430	500	35 억		255433	N	N	3	N	00	N
21	20240227	130845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32400	-900	5	-2.70	1755141800	53837	76.36	32850	33700	31900	43250	23350	33300	32601.01	3.59	0	-6888	35200	34250	32650	31700	30100	34725	32175	36	9950	500	23310	50	1	7106760	2303	37.24	2.79	12	0.76	870.00	11604.00	41200	20230908	-21.36	18750	20230327	72.80	34200	-5.26	20240104	27400	18.25	20240206	41200	-21.36	20230908	18750	72.80	20230327	2.57	N	214430	500	35 억		255433	N	N	3	N	00	N
22	20240227	120926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32200	-1100	5	-3.30	1611689500	49400	70.06	32850	33700	31900	43250	23350	33300	32625.27	3.59	0	-6903	35200	34250	32650	31700	30100	34725	32175	36	9950	500	23310	50	1	7106760	2288	37.01	2.77	12	0.70	870.00	11604.00	41200	20230908	-21.84	18750	20230327	71.73	34200	-5.85	20240104	27400	17.52	20240206	41200	-21.84	20230908	18750	71.73	20230327	2.57	N	214430	500	35 억		255433	N	N	3	N	00	N
23	20240227	110925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32200	-1100	5	-3.30	1494009050	45738	64.87	32850	33700	31900	43250	23350	33300	32664.48	3.59	0	-5963	35200	34250	32650	31700	30100	34725	32175	36	9950	500	23310	50	1	7106760	2288	37.01	2.77	12	0.64	870.00	11604.00	41200	20230908	-21.84	18750	20230327	71.73	34200	-5.85	20240104	27400	17.52	20240206	41200	-21.84	20230908	18750	71.73	20230327	2.57	N	214430	500	35 억		255433	N	N	3	N	00	N
24	20240227	100920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32350	-950	5	-2.85	1008113850	30610	43.41	32850	33700	32350	43250	23350	33300	32934.11	3.59	0	-6472	35200	34250	32650	31700	30100	34725	32175	36	9950	500	23310	50	1	7106760	2299	37.18	2.79	12	0.43	870.00	11604.00	41200	20230908	-21.48	18750	20230327	72.53	34200	-5.41	20240104	27400	18.07	20240206	41200	-21.48	20230908	18750	72.53	20230327	2.57	N	214430	500	35 억		255433	N	N	3	N	00	N
25	20240227	090925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33600	300	2	0.90	289893200	8699	12.34	32850	33700	32850	43250	23350	33300	33324.89	3.59	0	26	35200	34250	32650	31700	30100	34725	32175	36	9950	500	23310	50	1	7106760	2388	38.62	2.90	12	0.12	870.00	11604.00	41200	20230908	-18.45	18750	20230327	79.20	34200	-1.75	20240104	27400	22.63	20240206	41200	-18.45	20230908	18750	79.20	20230327	2.57	N	214430	500	35 억		255433	N	N	3	N	00	N
26	20240226	160920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33300	1650	2	5.21	2244187300	69326	169.88	31650	33600	31050	41100	22200	31650	32370.58	3.66	0	-6253	33150	32400	31800	31050	30450	32100	30750	36	9450	500	22150	50	1	7106760	2367	38.28	2.87	12	0.98	870.00	11604.00	41200	20230908	-19.17	18750	20230327	77.60	34200	-2.63	20240104	27400	21.53	20240206	41200	-19.17	20230908	18750	77.60	20230327	2.41	N	214430	500	35 억		260391	N	N	3	N	00	N
27	20240226	150915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	33250	1600	2	5.06	1830722100	56922	139.49	31650	33400	31050	41100	22200	31650	32161.94	3.66	0	-5047	33150	32400	31800	31050	30450	32100	30750	36	9450	500	22150	50	1	7106760	2363	38.22	2.87	12	0.80	870.00	11604.00	41200	20230908	-19.30	18750	20230327	77.33	34200	-2.78	20240104	27400	21.35	20240206	41200	-19.30	20230908	18750	77.33	20230327	2.41	N	214430	500	35 억		260391	N	N	2	N	00	N
28	20240226	140919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31600	-50	5	-0.16	792927100	25137	61.60	31650	32050	31050	41100	22200	31650	31544.22	3.66	0	-210	33150	32400	31800	31050	30450	32100	30750	36	9450	500	22150	50	1	7106760	2246	36.32	2.72	12	0.35	870.00	11604.00	41200	20230908	-23.30	18750	20230327	68.53	34200	-7.60	20240104	27400	15.33	20240206	41200	-23.30	20230908	18750	68.53	20230327	2.41	N	214430	500	35 억		260391	N	N	2	N	00	N
29	20240226	130913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31150	-500	5	-1.58	473465900	15059	36.90	31650	31950	31050	41100	22200	31650	31440.73	3.66	0	-719	33150	32400	31800	31050	30450	32100	30750	36	9450	500	22150	50	1	7106760	2214	35.80	2.68	12	0.21	870.00	11604.00	41200	20230908	-24.39	18750	20230327	66.13	34200	-8.92	20240104	27400	13.69	20240206	41200	-24.39	20230908	18750	66.13	20230327	2.41	N	214430	500	35 억		260391	N	N	2	N	00	N
30	20240226	120911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31250	-400	5	-1.26	425783000	13527	33.15	31650	31950	31050	41100	22200	31650	31476.53	3.66	0	-591	33150	32400	31800	31050	30450	32100	30750	36	9450	500	22150	50	1	7106760	2221	35.92	2.69	12	0.19	870.00	11604.00	41200	20230908	-24.15	18750	20230327	66.67	34200	-8.63	20240104	27400	14.05	20240206	41200	-24.15	20230908	18750	66.67	20230327	2.41	N	214430	500	35 억		260391	N	N	2	N	00	N
31	20240226	110911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31100	-550	5	-1.74	391412850	12427	30.45	31650	31950	31050	41100	22200	31650	31496.97	3.66	0	141	33150	32400	31800	31050	30450	32100	30750	36	9450	500	22150	50	1	7106760	2210	35.75	2.68	12	0.17	870.00	11604.00	41200	20230908	-24.51	18750	20230327	65.87	34200	-9.06	20240104	27400	13.50	20240206	41200	-24.51	20230908	18750	65.87	20230327	2.41	N	214430	500	35 억		260391	N	N	2	N	00	N
32	20240226	100908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31300	-350	5	-1.11	289878100	9173	22.48	31650	31950	31150	41100	22200	31650	31601.23	3.66	0	-130	33150	32400	31800	31050	30450	32100	30750	36	9450	500	22150	50	1	7106760	2224	35.98	2.70	12	0.13	870.00	11604.00	41200	20230908	-24.03	18750	20230327	66.93	34200	-8.48	20240104	27400	14.23	20240206	41200	-24.03	20230908	18750	66.93	20230327	2.41	N	214430	500	35 억		260391	N	N	2	N	00	N
33	20240226	090908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31500	-150	5	-0.47	45720400	1453	3.56	31650	31800	31150	41100	22200	31650	31466.21	3.66	0	-399	33150	32400	31800	31050	30450	32100	30750	36	9450	500	22150	50	1	7106760	2239	36.21	2.71	12	0.02	870.00	11604.00	41200	20230908	-23.54	18750	20230327	68.00	34200	-7.89	20240104	27400	14.96	20240206	41200	-23.54	20230908	18750	68.00	20230327	2.41	N	214430	500	35 억		260391	N	N	2	N	00	N
34	20240223	160909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31650	-300	5	-0.94	1283631800	40660	55.98	32550	32550	31200	41500	22400	31950	31569.86	3.75	0	-5994	33783	32866	31783	30866	29783	33325	31325	36	9550	500	22360	50	1	7106760	2249	36.38	2.73	12	0.57	870.00	11604.00	41200	20230908	-23.18	18750	20230327	68.80	34200	-7.46	20240104	27400	15.51	20240206	41200	-23.18	20230908	18750	68.80	20230327	2.37	N	214430	500	35 억		266168	N	N	2	N	00	N
35	20240223	150903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31500	-450	5	-1.41	1187755750	37620	51.79	32550	32550	31200	41500	22400	31950	31572.42	3.75	0	-6525	33783	32866	31783	30866	29783	33325	31325	36	9550	500	22360	50	1	7106760	2239	36.21	2.71	12	0.53	870.00	11604.00	41200	20230908	-23.54	18750	20230327	68.00	34200	-7.89	20240104	27400	14.96	20240206	41200	-23.54	20230908	18750	68.00	20230327	2.37	N	214430	500	35 억		266168	N	N	3	N	00	N
36	20240223	140905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31450	-500	5	-1.56	923442900	29242	40.26	32550	32550	31200	41500	22400	31950	31579.30	3.75	0	-3979	33783	32866	31783	30866	29783	33325	31325	36	9550	500	22360	50	1	7106760	2235	36.15	2.71	12	0.41	870.00	11604.00	41200	20230908	-23.67	18750	20230327	67.73	34200	-8.04	20240104	27400	14.78	20240206	41200	-23.67	20230908	18750	67.73	20230327	2.37	N	214430	500	35 억		266168	N	N	3	N	00	N
37	20240223	130901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31600	-350	5	-1.10	873239650	27643	38.06	32550	32550	31200	41500	22400	31950	31589.86	3.75	0	-3852	33783	32866	31783	30866	29783	33325	31325	36	9550	500	22360	50	1	7106760	2246	36.32	2.72	12	0.39	870.00	11604.00	41200	20230908	-23.30	18750	20230327	68.53	34200	-7.60	20240104	27400	15.33	20240206	41200	-23.30	20230908	18750	68.53	20230327	2.37	N	214430	500	35 억		266168	N	N	3	N	00	N
38	20240223	120904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31600	-350	5	-1.10	798157700	25260	34.78	32550	32550	31200	41500	22400	31950	31597.65	3.75	0	-3418	33783	32866	31783	30866	29783	33325	31325	36	9550	500	22360	50	1	7106760	2246	36.32	2.72	12	0.36	870.00	11604.00	41200	20230908	-23.30	18750	20230327	68.53	34200	-7.60	20240104	27400	15.33	20240206	41200	-23.30	20230908	18750	68.53	20230327	2.37	N	214430	500	35 억		266168	N	N	3	N	00	N
39	20240223	110854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31800	-150	5	-0.47	730645850	23121	31.83	32550	32550	31200	41500	22400	31950	31600.92	3.75	0	-2587	33783	32866	31783	30866	29783	33325	31325	36	9550	500	22360	50	1	7106760	2260	36.55	2.74	12	0.33	870.00	11604.00	41200	20230908	-22.82	18750	20230327	69.60	34200	-7.02	20240104	27400	16.06	20240206	41200	-22.82	20230908	18750	69.60	20230327	2.37	N	214430	500	35 억		266168	N	N	3	N	00	N
40	20240223	100859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31500	-450	5	-1.41	442446800	13918	19.16	32550	32550	31350	41500	22400	31950	31789.50	3.75	0	-5079	33783	32866	31783	30866	29783	33325	31325	36	9550	500	22360	50	1	7106760	2239	36.21	2.71	12	0.20	870.00	11604.00	41200	20230908	-23.54	18750	20230327	68.00	34200	-7.89	20240104	27400	14.96	20240206	41200	-23.54	20230908	18750	68.00	20230327	2.37	N	214430	500	35 억		266168	N	N	3	N	00	N
41	20240223	090902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31900	-50	5	-0.16	141258550	4394	6.05	32550	32550	31800	41500	22400	31950	32148.19	3.75	0	-2753	33783	32866	31783	30866	29783	33325	31325	36	9550	500	22360	50	1	7106760	2267	36.67	2.75	12	0.06	870.00	11604.00	41200	20230908	-22.57	18750	20230327	70.13	34200	-6.73	20240104	27400	16.42	20240206	41200	-22.57	20230908	18750	70.13	20230327	2.37	N	214430	500	35 억		266168	N	N	3	N	00	N
42	20240222	160848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31950	1250	2	4.07	2321749950	72269	336.57	30700	32700	30700	39900	21500	30700	32127.53	3.67	0	2216	32266	31482	30966	30182	29666	31225	29925	36	9200	500	21490	50	1	7106760	2271	36.72	2.75	12	1.02	870.00	11604.00	41200	20230908	-22.45	18750	20230327	70.40	34200	-6.58	20240104	27400	16.61	20240206	41200	-22.45	20230908	18750	70.40	20230327	2.44	N	214430	500	35 억		260533	N	N	3	N	00	N
43	20240222	150858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32200	1500	2	4.89	2264191600	70471	328.20	30700	32700	30700	39900	21500	30700	32130.46	3.67	0	2361	32266	31482	30966	30182	29666	31225	29925	36	9200	500	21490	50	1	7106760	2288	37.01	2.77	12	0.99	870.00	11604.00	41200	20230908	-21.84	18750	20230327	71.73	34200	-5.85	20240104	27400	17.52	20240206	41200	-21.84	20230908	18750	71.73	20230327	2.44	N	214430	500	35 억		260533	N	N	0	N	00	N
44	20240222	140856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32050	1350	2	4.40	2121563500	66029	307.51	30700	32700	30700	39900	21500	30700	32131.91	3.67	0	3779	32266	31482	30966	30182	29666	31225	29925	36	9200	500	21490	50	1	7106760	2278	36.84	2.76	12	0.93	870.00	11604.00	41200	20230908	-22.21	18750	20230327	70.93	34200	-6.29	20240104	27400	16.97	20240206	41200	-22.21	20230908	18750	70.93	20230327	2.44	N	214430	500	35 억		260533	N	N	0	N	00	N
45	20240222	130843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32350	1650	2	5.37	1960573050	61036	284.26	30700	32700	30700	39900	21500	30700	32122.80	3.67	0	5393	32266	31482	30966	30182	29666	31225	29925	36	9200	500	21490	50	1	7106760	2299	37.18	2.79	12	0.86	870.00	11604.00	41200	20230908	-21.48	18750	20230327	72.53	34200	-5.41	20240104	27400	18.07	20240206	41200	-21.48	20230908	18750	72.53	20230327	2.44	N	214430	500	35 억		260533	N	N	0	N	00	N
46	20240222	120854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32200	1500	2	4.89	1692372300	52749	245.66	30700	32700	30700	39900	21500	30700	32084.86	3.67	0	4105	32266	31482	30966	30182	29666	31225	29925	36	9200	500	21490	50	1	7106760	2288	37.01	2.77	12	0.74	870.00	11604.00	41200	20230908	-21.84	18750	20230327	71.73	34200	-5.85	20240104	27400	17.52	20240206	41200	-21.84	20230908	18750	71.73	20230327	2.44	N	214430	500	35 억		260533	N	N	0	N	00	N
47	20240222	110851	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32500	1800	2	5.86	1251456750	39117	182.18	30700	32700	30700	39900	21500	30700	31994.38	3.67	0	2381	32266	31482	30966	30182	29666	31225	29925	36	9200	500	21490	50	1	7106760	2310	37.36	2.80	12	0.55	870.00	11604.00	41200	20230908	-21.12	18750	20230327	73.33	34200	-4.97	20240104	27400	18.61	20240206	41200	-21.12	20230908	18750	73.33	20230327	2.44	N	214430	500	35 억		260533	N	N	0	N	00	N
48	20240222	100843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31800	1100	2	3.58	480585200	15235	70.95	30700	31900	30700	39900	21500	30700	31547.70	3.67	0	2489	32266	31482	30966	30182	29666	31225	29925	36	9200	500	21490	50	1	7106760	2260	36.55	2.74	12	0.21	870.00	11604.00	41200	20230908	-22.82	18750	20230327	69.60	34200	-7.02	20240104	27400	16.06	20240206	41200	-22.82	20230908	18750	69.60	20230327	2.44	N	214430	500	35 억		260533	N	N	0	N	00	N
49	20240222	090859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30800	100	2	0.33	7903500	257	1.20	30700	31000	30700	39900	21500	30700	30766.34	3.67	0	-18	32266	31482	30966	30182	29666	31225	29925	36	9200	500	21490	50	1	7106760	2189	35.40	2.65	12	0.00	870.00	11604.00	41200	20230908	-25.24	18750	20230327	64.27	34200	-9.94	20240104	27400	12.41	20240206	41200	-25.24	20230908	18750	64.27	20230327	2.44	N	214430	500	35 억		260533	N	N	0	N	00	N
50	20240221	160850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30700	-650	5	-2.07	657953450	21391	50.53	31050	31750	30450	40750	21950	31350	30758.44	3.67	0	270	32616	31982	31466	30832	30316	31925	30775	36	9400	500	21940	50	1	7106760	2182	35.29	2.65	12	0.30	870.00	11604.00	41200	20230908	-25.49	18750	20230327	63.73	34200	-10.23	20240104	27400	12.04	20240206	41200	-25.49	20230908	18750	63.73	20230327	2.45	N	214430	500	35 억		260469	N	N	4	N	00	N
51	20240221	150843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30600	-750	5	-2.39	623033950	20253	47.84	31050	31750	30450	40750	21950	31350	30762.55	3.67	0	711	32616	31982	31466	30832	30316	31925	30775	36	9400	500	21940	50	1	7106760	2175	35.17	2.64	12	0.28	870.00	11604.00	41200	20230908	-25.73	18750	20230327	63.20	34200	-10.53	20240104	27400	11.68	20240206	41200	-25.73	20230908	18750	63.20	20230327	2.45	N	214430	500	35 억		260469	N	N	4	N	00	N
52	20240221	140841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30650	-700	5	-2.23	479605500	15557	36.75	31050	31750	30550	40750	21950	31350	30828.92	3.67	0	720	32616	31982	31466	30832	30316	31925	30775	36	9400	500	21940	50	1	7106760	2178	35.23	2.64	12	0.22	870.00	11604.00	41200	20230908	-25.61	18750	20230327	63.47	34200	-10.38	20240104	27400	11.86	20240206	41200	-25.61	20230908	18750	63.47	20230327	2.45	N	214430	500	35 억		260469	N	N	4	N	00	N
53	20240221	130841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30650	-700	5	-2.23	397178300	12863	30.38	31050	31750	30550	40750	21950	31350	30877.58	3.67	0	-75	32616	31982	31466	30832	30316	31925	30775	36	9400	500	21940	50	1	7106760	2178	35.23	2.64	12	0.18	870.00	11604.00	41200	20230908	-25.61	18750	20230327	63.47	34200	-10.38	20240104	27400	11.86	20240206	41200	-25.61	20230908	18750	63.47	20230327	2.45	N	214430	500	35 억		260469	N	N	4	N	00	N
54	20240221	120843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30700	-650	5	-2.07	230597450	7424	17.54	31050	31750	30700	40750	21950	31350	31061.08	3.67	0	-1144	32616	31982	31466	30832	30316	31925	30775	36	9400	500	21940	50	1	7106760	2182	35.29	2.65	12	0.10	870.00	11604.00	41200	20230908	-25.49	18750	20230327	63.73	34200	-10.23	20240104	27400	12.04	20240206	41200	-25.49	20230908	18750	63.73	20230327	2.45	N	214430	500	35 억		260469	N	N	4	N	00	N
55	20240221	110849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30950	-400	5	-1.28	129758350	4158	9.82	31050	31750	30950	40750	21950	31350	31206.91	3.67	0	-433	32616	31982	31466	30832	30316	31925	30775	36	9400	500	21940	50	1	7106760	2200	35.57	2.67	12	0.06	870.00	11604.00	41200	20230908	-24.88	18750	20230327	65.07	34200	-9.50	20240104	27400	12.96	20240206	41200	-24.88	20230908	18750	65.07	20230327	2.45	N	214430	500	35 억		260469	N	N	4	N	00	N
56	20240221	100842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31250	-100	5	-0.32	88874250	2841	6.71	31050	31750	31000	40750	21950	31350	31282.73	3.67	0	-226	32616	31982	31466	30832	30316	31925	30775	36	9400	500	21940	50	1	7106760	2221	35.92	2.69	12	0.04	870.00	11604.00	41200	20230908	-24.15	18750	20230327	66.67	34200	-8.63	20240104	27400	14.05	20240206	41200	-24.15	20230908	18750	66.67	20230327	2.45	N	214430	500	35 억		260469	N	N	4	N	00	N
57	20240221	090841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31250	-100	5	-0.32	13190350	423	1.00	31050	31300	31050	40750	21950	31350	31182.86	3.67	0	100	32616	31982	31466	30832	30316	31925	30775	36	9400	500	21940	50	1	7106760	2221	35.92	2.69	12	0.01	870.00	11604.00	41200	20230908	-24.15	18750	20230327	66.67	34200	-8.63	20240104	27400	14.05	20240206	41200	-24.15	20230908	18750	66.67	20230327	2.45	N	214430	500	35 억		260469	N	N	4	N	00	N
58	20240220	160835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31350	0	3	0.00	703663050	22334	49.05	31350	32100	30950	40750	21950	31350	31506.53	3.67	0	-1426	32616	31982	31266	30632	29916	31625	30275	36	9400	500	21940	50	1	7106760	2228	36.03	2.70	12	0.31	870.00	11604.00	41200	20230908	-23.91	18750	20230327	67.20	34200	-8.33	20240104	27400	14.42	20240206	41200	-23.91	20230908	18750	67.20	20230327	2.62	N	214430	500	35 억		260773	N	N	4	N	00	N
59	20240220	150836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31250	-100	5	-0.32	585545200	18547	40.73	31350	32100	30950	40750	21950	31350	31571.17	3.67	0	-2330	32616	31982	31266	30632	29916	31625	30275	36	9400	500	21940	50	1	7106760	2221	35.92	2.69	12	0.26	870.00	11604.00	41200	20230908	-24.15	18750	20230327	66.67	34200	-8.63	20240104	27400	14.05	20240206	41200	-24.15	20230908	18750	66.67	20230327	2.62	N	214430	500	35 억		260773	N	N	5	N	00	N
60	20240220	140833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31350	0	3	0.00	531596450	16823	36.94	31350	32100	30950	40750	21950	31350	31599.74	3.67	0	-1490	32616	31982	31266	30632	29916	31625	30275	36	9400	500	21940	50	1	7106760	2228	36.03	2.70	12	0.24	870.00	11604.00	41200	20230908	-23.91	18750	20230327	67.20	34200	-8.33	20240104	27400	14.42	20240206	41200	-23.91	20230908	18750	67.20	20230327	2.62	N	214430	500	35 억		260773	N	N	5	N	00	N
61	20240220	130836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31600	250	2	0.80	488414550	15444	33.92	31350	32100	30950	40750	21950	31350	31625.30	3.67	0	-1611	32616	31982	31266	30632	29916	31625	30275	36	9400	500	21940	50	1	7106760	2246	36.32	2.72	12	0.22	870.00	11604.00	41200	20230908	-23.30	18750	20230327	68.53	34200	-7.60	20240104	27400	15.33	20240206	41200	-23.30	20230908	18750	68.53	20230327	2.62	N	214430	500	35 억		260773	N	N	5	N	00	N
62	20240220	120830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31700	350	2	1.12	368172450	11629	25.54	31350	32100	30950	40750	21950	31350	31660.50	3.67	0	-2055	32616	31982	31266	30632	29916	31625	30275	36	9400	500	21940	50	1	7106760	2253	36.44	2.73	12	0.16	870.00	11604.00	41200	20230908	-23.06	18750	20230327	69.07	34200	-7.31	20240104	27400	15.69	20240206	41200	-23.06	20230908	18750	69.07	20230327	2.62	N	214430	500	35 억		260773	N	N	5	N	00	N
63	20240220	110832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31700	350	2	1.12	348021850	10992	24.14	31350	32100	30950	40750	21950	31350	31662.06	3.67	0	-2100	32616	31982	31266	30632	29916	31625	30275	36	9400	500	21940	50	1	7106760	2253	36.44	2.73	12	0.15	870.00	11604.00	41200	20230908	-23.06	18750	20230327	69.07	34200	-7.31	20240104	27400	15.69	20240206	41200	-23.06	20230908	18750	69.07	20230327	2.62	N	214430	500	35 억		260773	N	N	5	N	00	N
64	20240220	100824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31850	500	2	1.59	170064550	5409	11.88	31350	31900	30950	40750	21950	31350	31441.44	3.67	0	-1017	32616	31982	31266	30632	29916	31625	30275	36	9400	500	21940	50	1	7106760	2264	36.61	2.74	12	0.08	870.00	11604.00	41200	20230908	-22.69	18750	20230327	69.87	34200	-6.87	20240104	27400	16.24	20240206	41200	-22.69	20230908	18750	69.87	20230327	2.62	N	214430	500	35 억		260773	N	N	5	N	00	N
65	20240220	090840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31250	-100	5	-0.32	20904700	667	1.46	31350	31700	31150	40750	21950	31350	31341.06	3.67	0	-371	32616	31982	31266	30632	29916	31625	30275	36	9400	500	21940	50	1	7106760	2221	35.92	2.69	12	0.01	870.00	11604.00	41200	20230908	-24.15	18750	20230327	66.67	34200	-8.63	20240104	27400	14.05	20240206	41200	-24.15	20230908	18750	66.67	20230327	2.62	N	214430	500	35 억		260773	N	N	5	N	00	N
66	20240219	160834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31350	-200	5	-0.63	1407094000	45486	162.15	31900	31900	30550	41000	22100	31550	30934.52	3.58	0	-589	32583	32066	31683	31166	30783	31875	30975	36	9450	500	22080	50	1	7106760	2228	36.03	2.70	12	0.64	870.00	11604.00	41200	20230908	-23.91	18750	20230327	67.20	34200	-8.33	20240104	27400	14.42	20240206	41200	-23.91	20230908	18750	67.20	20230327	2.66	N	214430	500	35 억		254344	N	N	5	N	00	N
67	20240219	150839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31250	-300	5	-0.95	1283262350	41559	148.16	31900	31900	30550	41000	22100	31550	30878.09	3.58	0	329	32583	32066	31683	31166	30783	31875	30975	36	9450	500	22080	50	1	7106760	2221	35.92	2.69	12	0.58	870.00	11604.00	41200	20230908	-24.15	18750	20230327	66.67	34200	-8.63	20240104	27400	14.05	20240206	41200	-24.15	20230908	18750	66.67	20230327	2.66	N	214430	500	35 억		254344	N	N	7	N	00	N
68	20240219	140839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30700	-850	5	-2.69	1048565700	33976	121.12	31900	31900	30550	41000	22100	31550	30861.95	3.58	0	419	32583	32066	31683	31166	30783	31875	30975	36	9450	500	22080	50	1	7106760	2182	35.29	2.65	12	0.48	870.00	11604.00	41200	20230908	-25.49	18750	20230327	63.73	34200	-10.23	20240104	27400	12.04	20240206	41200	-25.49	20230908	18750	63.73	20230327	2.66	N	214430	500	35 억		254344	N	N	7	N	00	N
69	20240219	130838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30850	-700	5	-2.22	877473800	28407	101.27	31900	31900	30600	41000	22100	31550	30889.35	3.58	0	-2126	32583	32066	31683	31166	30783	31875	30975	36	9450	500	22080	50	1	7106760	2192	35.46	2.66	12	0.40	870.00	11604.00	41200	20230908	-25.12	18750	20230327	64.53	34200	-9.80	20240104	27400	12.59	20240206	41200	-25.12	20230908	18750	64.53	20230327	2.66	N	214430	500	35 억		254344	N	N	7	N	00	N
70	20240219	120836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30900	-650	5	-2.06	683727650	22100	78.79	31900	31900	30600	41000	22100	31550	30937.90	3.58	0	-3803	32583	32066	31683	31166	30783	31875	30975	36	9450	500	22080	50	1	7106760	2196	35.52	2.66	12	0.31	870.00	11604.00	41200	20230908	-25.00	18750	20230327	64.80	34200	-9.65	20240104	27400	12.77	20240206	41200	-25.00	20230908	18750	64.80	20230327	2.66	N	214430	500	35 억		254344	N	N	7	N	00	N
71	20240219	110834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31500	-50	5	-0.16	599372550	19377	69.08	31900	31900	30600	41000	22100	31550	30932.16	3.58	0	-3781	32583	32066	31683	31166	30783	31875	30975	36	9450	500	22080	50	1	7106760	2239	36.21	2.71	12	0.27	870.00	11604.00	41200	20230908	-23.54	18750	20230327	68.00	34200	-7.89	20240104	27400	14.96	20240206	41200	-23.54	20230908	18750	68.00	20230327	2.66	N	214430	500	35 억		254344	N	N	7	N	00	N
72	20240219	100830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31000	-550	5	-1.74	248169250	7976	28.43	31900	31900	30850	41000	22100	31550	31114.50	3.58	0	-411	32583	32066	31683	31166	30783	31875	30975	36	9450	500	22080	50	1	7106760	2203	35.63	2.67	12	0.11	870.00	11604.00	41200	20230908	-24.76	18750	20230327	65.33	34200	-9.36	20240104	27400	13.14	20240206	41200	-24.76	20230908	18750	65.33	20230327	2.66	N	214430	500	35 억		254344	N	N	7	N	00	N
73	20240219	090831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31150	-400	5	-1.27	30338350	971	3.46	31900	31900	31050	41000	22100	31550	31244.44	3.58	0	-386	32583	32066	31683	31166	30783	31875	30975	36	9450	500	22080	50	1	7106760	2214	35.80	2.68	12	0.01	870.00	11604.00	41200	20230908	-24.39	18750	20230327	66.13	34200	-8.92	20240104	27400	13.69	20240206	41200	-24.39	20230908	18750	66.13	20230327	2.66	N	214430	500	35 억		254344	N	N	7	N	00	N
74	20240216	160826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31550	-450	5	-1.41	888462850	28049	58.87	32100	32200	31300	41600	22400	32000	31675.63	3.60	0	-1757	33033	32516	31833	31316	30633	32775	31575	36	9600	500	22400	50	1	7106760	2242	36.26	2.72	12	0.39	870.00	11604.00	41200	20230908	-23.42	18750	20230327	68.27	34200	-7.75	20240104	27400	15.15	20240206	41200	-23.42	20230908	18750	68.27	20230327	2.70	N	214430	500	35 억		255876	N	N	7	N	00	N
75	20240216	150832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31550	-450	5	-1.41	850454400	26844	56.34	32100	32200	31300	41600	22400	32000	31681.36	3.60	0	-1418	33033	32516	31833	31316	30633	32775	31575	36	9600	500	22400	50	1	7106760	2242	36.26	2.72	12	0.38	870.00	11604.00	41200	20230908	-23.42	18750	20230327	68.27	34200	-7.75	20240104	27400	15.15	20240206	41200	-23.42	20230908	18750	68.27	20230327	2.70	N	214430	500	35 억		255876	N	N	8	N	00	N
76	20240216	140836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31650	-350	5	-1.09	644591650	20303	42.61	32100	32200	31550	41600	22400	32000	31748.59	3.60	0	-1919	33033	32516	31833	31316	30633	32775	31575	36	9600	500	22400	50	1	7106760	2249	36.38	2.73	12	0.29	870.00	11604.00	41200	20230908	-23.18	18750	20230327	68.80	34200	-7.46	20240104	27400	15.51	20240206	41200	-23.18	20230908	18750	68.80	20230327	2.70	N	214430	500	35 억		255876	N	N	8	N	00	N
77	20240216	130828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31700	-300	5	-0.94	581372500	18309	38.43	32100	32200	31550	41600	22400	32000	31753.37	3.60	0	-1347	33033	32516	31833	31316	30633	32775	31575	36	9600	500	22400	50	1	7106760	2253	36.44	2.73	12	0.26	870.00	11604.00	41200	20230908	-23.06	18750	20230327	69.07	34200	-7.31	20240104	27400	15.69	20240206	41200	-23.06	20230908	18750	69.07	20230327	2.70	N	214430	500	35 억		255876	N	N	8	N	00	N
78	20240216	120831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31850	-150	5	-0.47	439403350	13826	29.02	32100	32200	31550	41600	22400	32000	31780.95	3.60	0	-1027	33033	32516	31833	31316	30633	32775	31575	36	9600	500	22400	50	1	7106760	2264	36.61	2.74	12	0.19	870.00	11604.00	41200	20230908	-22.69	18750	20230327	69.87	34200	-6.87	20240104	27400	16.24	20240206	41200	-22.69	20230908	18750	69.87	20230327	2.70	N	214430	500	35 억		255876	N	N	8	N	00	N
79	20240216	110838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31900	-100	5	-0.31	298235850	9387	19.70	32100	32200	31550	41600	22400	32000	31771.16	3.60	0	-1078	33033	32516	31833	31316	30633	32775	31575	36	9600	500	22400	50	1	7106760	2267	36.67	2.75	12	0.13	870.00	11604.00	41200	20230908	-22.57	18750	20230327	70.13	34200	-6.73	20240104	27400	16.42	20240206	41200	-22.57	20230908	18750	70.13	20230327	2.70	N	214430	500	35 억		255876	N	N	8	N	00	N
80	20240216	100832	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31850	-150	5	-0.47	193741950	6102	12.81	32100	32200	31550	41600	22400	32000	31750.57	3.60	0	-614	33033	32516	31833	31316	30633	32775	31575	36	9600	500	22400	50	1	7106760	2264	36.61	2.74	12	0.09	870.00	11604.00	41200	20230908	-22.69	18750	20230327	69.87	34200	-6.87	20240104	27400	16.24	20240206	41200	-22.69	20230908	18750	69.87	20230327	2.70	N	214430	500	35 억		255876	N	N	8	N	00	N
81	20240216	090826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31850	-150	5	-0.47	36306300	1133	2.38	32100	32200	31800	41600	22400	32000	32044.40	3.60	0	-603	33033	32516	31833	31316	30633	32775	31575	36	9600	500	22400	50	1	7106760	2264	36.61	2.74	12	0.02	870.00	11604.00	41200	20230908	-22.69	18750	20230327	69.87	34200	-6.87	20240104	27400	16.24	20240206	41200	-22.69	20230908	18750	69.87	20230327	2.70	N	214430	500	35 억		255876	N	N	8	N	00	N
82	20240215	160824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32000	850	2	2.73	1516787350	47583	70.14	31250	32350	31150	40450	21850	31150	31875.82	3.58	0	2651	33050	32100	30700	29750	28350	32575	30225	36	9300	500	21800	50	1	7106760	2274	36.78	2.76	12	0.67	870.00	11604.00	41200	20230908	-22.33	18750	20230327	70.67	34200	-6.43	20240104	27400	16.79	20240206	41200	-22.33	20230908	18750	70.67	20230327	2.81	N	214430	500	35 억		254280	N	N	8	N	00	N
83	20240215	150830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31550	400	2	1.28	1440201000	45179	66.59	31250	32350	31150	40450	21850	31150	31877.66	3.58	0	3561	33050	32100	30700	29750	28350	32575	30225	36	9300	500	21800	50	1	7106760	2242	36.26	2.72	12	0.64	870.00	11604.00	41200	20230908	-23.42	18750	20230327	68.27	34200	-7.75	20240104	27400	15.15	20240206	41200	-23.42	20230908	18750	68.27	20230327	2.81	N	214430	500	35 억		254280	N	N	1	N	00	N
84	20240215	140824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31750	600	2	1.93	1352934750	42421	62.53	31250	32350	31150	40450	21850	31150	31893.04	3.58	0	4095	33050	32100	30700	29750	28350	32575	30225	36	9300	500	21800	50	1	7106760	2256	36.49	2.74	12	0.60	870.00	11604.00	41200	20230908	-22.94	18750	20230327	69.33	34200	-7.16	20240104	27400	15.88	20240206	41200	-22.94	20230908	18750	69.33	20230327	2.81	N	214430	500	35 억		254280	N	N	1	N	00	N
85	20240215	130808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31850	700	2	2.25	1260318200	39501	58.22	31250	32350	31150	40450	21850	31150	31905.98	3.58	0	3260	33050	32100	30700	29750	28350	32575	30225	36	9300	500	21800	50	1	7106760	2264	36.61	2.74	12	0.56	870.00	11604.00	41200	20230908	-22.69	18750	20230327	69.87	34200	-6.87	20240104	27400	16.24	20240206	41200	-22.69	20230908	18750	69.87	20230327	2.81	N	214430	500	35 억		254280	N	N	1	N	00	N
86	20240215	120825	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32100	950	2	3.05	1161916900	36432	53.70	31250	32350	31150	40450	21850	31150	31892.76	3.58	0	3591	33050	32100	30700	29750	28350	32575	30225	36	9300	500	21800	50	1	7106760	2281	36.90	2.77	12	0.51	870.00	11604.00	41200	20230908	-22.09	18750	20230327	71.20	34200	-6.14	20240104	27400	17.15	20240206	41200	-22.09	20230908	18750	71.20	20230327	2.81	N	214430	500	35 억		254280	N	N	1	N	00	N
87	20240215	110819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	32050	900	2	2.89	879847300	27678	40.80	31250	32100	31150	40450	21850	31150	31788.69	3.58	0	2717	33050	32100	30700	29750	28350	32575	30225	36	9300	500	21800	50	1	7106760	2278	36.84	2.76	12	0.39	870.00	11604.00	41200	20230908	-22.21	18750	20230327	70.93	34200	-6.29	20240104	27400	16.97	20240206	41200	-22.21	20230908	18750	70.93	20230327	2.81	N	214430	500	35 억		254280	N	N	1	N	00	N
88	20240215	100820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31950	800	2	2.57	687935350	21671	31.94	31250	32100	31150	40450	21850	31150	31744.51	3.58	0	2101	33050	32100	30700	29750	28350	32575	30225	36	9300	500	21800	50	1	7106760	2271	36.72	2.75	12	0.30	870.00	11604.00	41200	20230908	-22.45	18750	20230327	70.40	34200	-6.58	20240104	27400	16.61	20240206	41200	-22.45	20230908	18750	70.40	20230327	2.81	N	214430	500	35 억		254280	N	N	1	N	00	N
89	20240215	090822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31550	400	2	1.28	111399500	3545	5.23	31250	31600	31150	40450	21850	31150	31424.40	3.58	0	-518	33050	32100	30700	29750	28350	32575	30225	36	9300	500	21800	50	1	7106760	2242	36.26	2.72	12	0.05	870.00	11604.00	41200	20230908	-23.42	18750	20230327	68.27	34200	-7.75	20240104	27400	15.15	20240206	41200	-23.42	20230908	18750	68.27	20230327	2.81	N	214430	500	35 억		254280	N	N	1	N	00	N
90	20240214	160815	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31150	1150	2	3.83	2095515200	67796	175.95	29700	31650	29300	39000	21000	30000	30908.86	3.67	0	-6733	31233	30616	29583	28966	27933	30925	29275	36	9000	500	21000	50	1	7106760	2214	35.80	2.68	12	0.95	870.00	11604.00	41200	20230908	-24.39	18750	20230327	66.13	34200	-8.92	20240104	27400	13.69	20240206	41200	-24.39	20230908	18750	66.13	20230327	2.83	N	214430	500	35 억		260996	N	N	1	N	00	N
91	20240214	150817	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	31450	1450	2	4.83	1956543300	63374	164.48	29700	31650	29300	39000	21000	30000	30872.97	3.67	0	-6017	31233	30616	29583	28966	27933	30925	29275	36	9000	500	21000	50	1	7106760	2235	36.15	2.71	12	0.89	870.00	11604.00	41200	20230908	-23.67	18750	20230327	67.73	34200	-8.04	20240104	27400	14.78	20240206	41200	-23.67	20230908	18750	67.73	20230327	2.83	N	214430	500	35 억		260996	N	N	1	N	00	N
92	20240214	140812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30450	450	2	1.50	824152800	27088	70.30	29700	30900	29300	39000	21000	30000	30425.01	3.67	0	-4128	31233	30616	29583	28966	27933	30925	29275	36	9000	500	21000	50	1	7106760	2164	35.00	2.62	12	0.38	870.00	11604.00	41200	20230908	-26.09	18750	20230327	62.40	34200	-10.96	20240104	27400	11.13	20240206	41200	-26.09	20230908	18750	62.40	20230327	2.83	N	214430	500	35 억		260996	N	N	1	N	00	N
93	20240214	130816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30550	550	2	1.83	707693150	23271	60.40	29700	30900	29300	39000	21000	30000	30410.95	3.67	0	-4090	31233	30616	29583	28966	27933	30925	29275	36	9000	500	21000	50	1	7106760	2171	35.11	2.63	12	0.33	870.00	11604.00	41200	20230908	-25.85	18750	20230327	62.93	34200	-10.67	20240104	27400	11.50	20240206	41200	-25.85	20230908	18750	62.93	20230327	2.83	N	214430	500	35 억		260996	N	N	1	N	00	N
94	20240214	120810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30550	550	2	1.83	674931900	22199	57.61	29700	30900	29300	39000	21000	30000	30403.71	3.67	0	-3960	31233	30616	29583	28966	27933	30925	29275	36	9000	500	21000	50	1	7106760	2171	35.11	2.63	12	0.31	870.00	11604.00	41200	20230908	-25.85	18750	20230327	62.93	34200	-10.67	20240104	27400	11.50	20240206	41200	-25.85	20230908	18750	62.93	20230327	2.83	N	214430	500	35 억		260996	N	N	1	N	00	N
95	20240214	110816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30500	500	2	1.67	445642950	14738	38.25	29700	30600	29300	39000	21000	30000	30237.68	3.67	0	-8	31233	30616	29583	28966	27933	30925	29275	36	9000	500	21000	50	1	7106760	2168	35.06	2.63	12	0.21	870.00	11604.00	41200	20230908	-25.97	18750	20230327	62.67	34200	-10.82	20240104	27400	11.31	20240206	41200	-25.97	20230908	18750	62.67	20230327	2.83	N	214430	500	35 억		260996	N	N	1	N	00	N
96	20240214	090805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	29400	-600	5	-2.00	20628000	699	1.81	29700	29700	29300	39000	21000	30000	29510.73	3.67	0	51	31233	30616	29583	28966	27933	30925	29275	36	9000	500	21000	50	1	7106760	2089	33.79	2.53	12	0.01	870.00	11604.00	41200	20230908	-28.64	18750	20230327	56.80	34200	-14.04	20240104	27400	7.30	20240206	41200	-28.64	20230908	18750	56.80	20230327	2.83	N	214430	500	35 억		260996	N	N	1	N	00	N
97	20240213	160806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	30000	1700	2	6.01	1135796300	38461	181.48	29050	30200	28550	36750	19850	28300	29526.77	3.65	0	1891	29833	29066	28683	27916	27533	28875	27725	36	8450	500	19810	50	1	7106760	2132	34.48	2.59	12	0.54	870.00	11604.00	41200	20230908	-27.18	18750	20230327	60.00	34200	-12.28	20240104	27400	9.49	20240206	41200	-27.18	20230908	18750	60.00	20230327	2.80	N	214430	500	35 억		259364	N	N	1	N	00	N
98	20240213	150802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	29850	1550	2	5.48	1052864750	35695	168.43	29050	30200	28550	36750	19850	28300	29496.14	3.65	0	1619	29833	29066	28683	27916	27533	28875	27725	36	8450	500	19810	50	1	7106760	2121	34.31	2.57	12	0.50	870.00	11604.00	41200	20230908	-27.55	18750	20230327	59.20	34200	-12.72	20240104	27400	8.94	20240206	41200	-27.55	20230908	18750	59.20	20230327	2.80	N	214430	500	35 억		259364	N	N	0	N	00	N
99	20240213	140811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	29500	1200	2	4.24	552684750	18990	89.61	29050	29500	28550	36750	19850	28300	29103.99	3.65	0	5637	29833	29066	28683	27916	27533	28875	27725	36	8450	500	19810	50	1	7106760	2096	33.91	2.54	12	0.27	870.00	11604.00	41200	20230908	-28.40	18750	20230327	57.33	34200	-13.74	20240104	27400	7.66	20240206	41200	-28.40	20230908	18750	57.33	20230327	2.80	N	214430	500	35 억		259364	N	N	0	N	00	N
100	20240213	130801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	29100	800	2	2.83	310246450	10698	50.48	29050	29300	28550	36750	19850	28300	29000.42	3.65	0	2688	29833	29066	28683	27916	27533	28875	27725	36	8450	500	19810	50	1	7106760	2068	33.45	2.51	12	0.15	870.00	11604.00	41200	20230908	-29.37	18750	20230327	55.20	34200	-14.91	20240104	27400	6.20	20240206	41200	-29.37	20230908	18750	55.20	20230327	2.80	N	214430	500	35 억		259364	N	N	0	N	00	N
101	20240213	120811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	29000	700	2	2.47	134599500	4656	21.97	29050	29150	28550	36750	19850	28300	28908.83	3.65	0	1309	29833	29066	28683	27916	27533	28875	27725	36	8450	500	19810	50	1	7106760	2061	33.33	2.50	12	0.07	870.00	11604.00	41200	20230908	-29.61	18750	20230327	54.67	34200	-15.20	20240104	27400	5.84	20240206	41200	-29.61	20230908	18750	54.67	20230327	2.80	N	214430	500	35 억		259364	N	N	0	N	00	N
102	20240213	110829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28900	600	2	2.12	84535450	2927	13.81	29050	29150	28550	36750	19850	28300	28881.26	3.65	0	786	29833	29066	28683	27916	27533	28875	27725	36	8450	500	19810	50	1	7106760	2054	33.22	2.49	12	0.04	870.00	11604.00	41200	20230908	-29.85	18750	20230327	54.13	34200	-15.50	20240104	27400	5.47	20240206	41200	-29.85	20230908	18750	54.13	20230327	2.80	N	214430	500	35 억		259364	N	N	0	N	00	N
103	20240213	100648	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	28850	550	2	1.94	67322650	2332	11.00	29050	29150	28550	36750	19850	28300	28869.06	3.65	0	831	29833	29066	28683	27916	27533	28875	27725	36	8450	500	19810	50	1	7106760	2050	33.16	2.49	12	0.03	870.00	11604.00	41200	20230908	-29.98	18750	20230327	53.87	34200	-15.64	20240104	27400	5.29	20240206	41200	-29.98	20230908	18750	53.87	20230327	2.80	N	214430	500	35 억		259364	N	N	0	N	00	N