KissMeData/236200/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	160950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24450	-200	5	-0.81	938846000	38359	78.83	24700	24700	24300	32000	17300	24650	24475.33	4.11	0	-4442	25516	25082	24716	24282	23916	24900	24100	36	7350	500	18730	50	1	7193273	1759	9.84	0.94	12	0.53	2484.00	26086.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	3.34	N	236200	500	35 억		295417	N	N	0	N	00	N
3	20240229	150954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	-250	5	-1.01	815165450	33303	68.44	24700	24700	24300	32000	17300	24650	24477.24	4.11	0	-3742	25516	25082	24716	24282	23916	24900	24100	36	7350	500	18730	50	1	7193273	1755	9.82	0.94	12	0.46	2484.00	26086.00	29150	20240122	-16.30	19020	20231024	28.29	29150	-16.30	20240122	20250	20.49	20240105	29150	-16.30	20240122	19020	28.29	20231024	3.34	N	236200	500	35 억		295417	N	N	0	N	00	N
4	20240229	140955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24500	-150	5	-0.61	558929000	22815	46.88	24700	24700	24300	32000	17300	24650	24498.31	4.11	0	-4066	25516	25082	24716	24282	23916	24900	24100	36	7350	500	18730	50	1	7193273	1762	9.86	0.94	12	0.32	2484.00	26086.00	29150	20240122	-15.95	19020	20231024	28.81	29150	-15.95	20240122	20250	20.99	20240105	29150	-15.95	20240122	19020	28.81	20231024	3.34	N	236200	500	35 억		295417	N	N	0	N	00	N
5	20240229	130952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	0	3	0.00	436394450	17822	36.62	24700	24700	24300	32000	17300	24650	24486.28	4.11	0	-2530	25516	25082	24716	24282	23916	24900	24100	36	7350	500	18730	50	1	7193273	1773	9.92	0.94	12	0.25	2484.00	26086.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	3.34	N	236200	500	35 억		295417	N	N	0	N	00	N
6	20240229	120952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24550	-100	5	-0.41	346281950	14156	29.09	24700	24700	24300	32000	17300	24650	24461.85	4.11	0	-2533	25516	25082	24716	24282	23916	24900	24100	36	7350	500	18730	50	1	7193273	1766	9.88	0.94	12	0.20	2484.00	26086.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	3.34	N	236200	500	35 억		295417	N	N	0	N	00	N
7	20240229	110954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24600	-50	5	-0.20	297595450	12178	25.03	24700	24700	24300	32000	17300	24650	24437.14	4.11	0	-2345	25516	25082	24716	24282	23916	24900	24100	36	7350	500	18730	50	1	7193273	1770	9.90	0.94	12	0.17	2484.00	26086.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	3.34	N	236200	500	35 억		295417	N	N	0	N	00	N
8	20240229	100956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24450	-200	5	-0.81	204056850	8358	17.18	24700	24700	24300	32000	17300	24650	24414.55	4.11	0	-3035	25516	25082	24716	24282	23916	24900	24100	36	7350	500	18730	50	1	7193273	1759	9.84	0.94	12	0.12	2484.00	26086.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	3.34	N	236200	500	35 억		295417	N	N	0	N	00	N
9	20240229	090953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	-250	5	-1.01	102579200	4205	8.64	24700	24700	24300	32000	17300	24650	24394.58	4.11	0	-3032	25516	25082	24716	24282	23916	24900	24100	36	7350	500	18730	50	1	7193273	1755	9.82	0.94	12	0.06	2484.00	26086.00	29150	20240122	-16.30	19020	20231024	28.29	29150	-16.30	20240122	20250	20.49	20240105	29150	-16.30	20240122	19020	28.29	20231024	3.34	N	236200	500	35 억		295417	N	N	0	N	00	N
10	20240228	160857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	0	3	0.00	1196424450	48613	68.00	24750	25150	24350	32000	17300	24650	24611.15	4.12	0	-6803	25216	24932	24566	24282	23916	24750	24100	36	7350	500	18730	50	1	7193273	1773	9.92	0.94	12	0.68	2484.00	26086.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	3.40	N	236200	500	35 억		296283	N	N	0	N	00	N
11	20240228	150857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24450	-200	5	-0.81	1107202950	44984	62.93	24750	25150	24350	32000	17300	24650	24613.26	4.12	0	-6617	25216	24932	24566	24282	23916	24750	24100	36	7350	500	18730	50	1	7193273	1759	9.84	0.94	12	0.63	2484.00	26086.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	3.40	N	236200	500	35 억		296283	N	N	0	N	00	N
12	20240228	140952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	-250	5	-1.01	735060800	29777	41.65	24750	25150	24350	32000	17300	24650	24685.52	4.12	0	-8312	25216	24932	24566	24282	23916	24750	24100	36	7350	500	18730	50	1	7193273	1755	9.82	0.94	12	0.41	2484.00	26086.00	29150	20240122	-16.30	19020	20231024	28.29	29150	-16.30	20240122	20250	20.49	20240105	29150	-16.30	20240122	19020	28.29	20231024	3.40	N	236200	500	35 억		296283	N	N	0	N	00	N
13	20240228	130952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24700	50	2	0.20	530789600	21428	29.97	24750	25150	24500	32000	17300	24650	24770.84	4.12	0	-4660	25216	24932	24566	24282	23916	24750	24100	36	7350	500	18730	50	1	7193273	1777	9.94	0.95	12	0.30	2484.00	26086.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	3.40	N	236200	500	35 억		296283	N	N	0	N	00	N
14	20240228	120956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24800	150	2	0.61	419891700	16932	23.69	24750	25150	24600	32000	17300	24650	24798.71	4.12	0	-3652	25216	24932	24566	24282	23916	24750	24100	36	7350	500	18730	50	1	7193273	1784	9.98	0.95	12	0.24	2484.00	26086.00	29150	20240122	-14.92	19020	20231024	30.39	29150	-14.92	20240122	20250	22.47	20240105	29150	-14.92	20240122	19020	30.39	20231024	3.40	N	236200	500	35 억		296283	N	N	0	N	00	N
15	20240228	110912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24900	250	2	1.01	313193450	12624	17.66	24750	25150	24600	32000	17300	24650	24809.37	4.12	0	-2639	25216	24932	24566	24282	23916	24750	24100	36	7350	500	18730	50	1	7193273	1791	10.02	0.95	12	0.18	2484.00	26086.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	3.40	N	236200	500	35 억		296283	N	N	0	N	00	N
16	20240228	100953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24850	200	2	0.81	226938050	9154	12.80	24750	25150	24600	32000	17300	24650	24791.14	4.12	0	-1585	25216	24932	24566	24282	23916	24750	24100	36	7350	500	18730	50	1	7193273	1788	10.00	0.95	12	0.13	2484.00	26086.00	29150	20240122	-14.75	19020	20231024	30.65	29150	-14.75	20240122	20250	22.72	20240105	29150	-14.75	20240122	19020	30.65	20231024	3.40	N	236200	500	35 억		296283	N	N	0	N	00	N
17	20240228	090955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	0	3	0.00	57619300	2331	3.26	24750	24800	24650	32000	17300	24650	24718.70	4.12	0	-705	25216	24932	24566	24282	23916	24750	24100	36	7350	500	18730	50	1	7193273	1773	9.92	0.94	12	0.03	2484.00	26086.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	3.40	N	236200	500	35 억		296283	N	N	0	N	00	N
18	20240227	160952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	-250	5	-1.00	1744216350	71061	160.46	24700	24850	24200	32350	17450	24900	24545.30	3.89	0	12385	25800	25350	25000	24550	24200	25175	24375	36	7450	500	18920	50	1	7193273	1773	9.92	0.94	12	0.99	2484.00	26086.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	3.40	N	236200	500	35 억		279910	N	N	0	N	00	N
19	20240227	150952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24700	-200	5	-0.80	1598216500	65103	147.01	24700	24850	24200	32350	17450	24900	24549.05	3.89	0	9939	25800	25350	25000	24550	24200	25175	24375	36	7450	500	18920	50	1	7193273	1777	9.94	0.95	12	0.91	2484.00	26086.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	3.40	N	236200	500	35 억		279910	N	N	0	N	00	N
20	20240227	140949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24750	-150	5	-0.60	1384344550	56432	127.43	24700	24850	24200	32350	17450	24900	24531.20	3.89	0	8974	25800	25350	25000	24550	24200	25175	24375	36	7450	500	18920	50	1	7193273	1780	9.96	0.95	12	0.78	2484.00	26086.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	3.40	N	236200	500	35 억		279910	N	N	0	N	00	N
21	20240227	130911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	-250	5	-1.00	1189583550	48543	109.61	24700	24850	24200	32350	17450	24900	24505.77	3.89	0	8393	25800	25350	25000	24550	24200	25175	24375	36	7450	500	18920	50	1	7193273	1773	9.92	0.94	12	0.67	2484.00	26086.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	3.40	N	236200	500	35 억		279910	N	N	0	N	00	N
22	20240227	120953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24700	-200	5	-0.80	1090168350	44512	100.51	24700	24850	24200	32350	17450	24900	24491.56	3.89	0	8469	25800	25350	25000	24550	24200	25175	24375	36	7450	500	18920	50	1	7193273	1777	9.94	0.95	12	0.62	2484.00	26086.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	3.40	N	236200	500	35 억		279910	N	N	0	N	00	N
23	20240227	110952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24750	-150	5	-0.60	961994500	39311	88.77	24700	24850	24200	32350	17450	24900	24471.38	3.89	0	9432	25800	25350	25000	24550	24200	25175	24375	36	7450	500	18920	50	1	7193273	1780	9.96	0.95	12	0.55	2484.00	26086.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	3.40	N	236200	500	35 억		279910	N	N	0	N	00	N
24	20240227	100948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	-250	5	-1.00	721894300	29543	66.71	24700	24850	24200	32350	17450	24900	24435.38	3.89	0	7521	25800	25350	25000	24550	24200	25175	24375	36	7450	500	18920	50	1	7193273	1773	9.92	0.94	12	0.41	2484.00	26086.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	3.40	N	236200	500	35 억		279910	N	N	0	N	00	N
25	20240227	090952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24550	-350	5	-1.41	56739350	2299	5.19	24700	24850	24550	32350	17450	24900	24680.01	3.89	0	-23	25800	25350	25000	24550	24200	25175	24375	36	7450	500	18920	50	1	7193273	1766	9.88	0.94	12	0.03	2484.00	26086.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	3.40	N	236200	500	35 억		279910	N	N	0	N	00	N
26	20240226	160947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24900	-50	5	-0.20	1110930850	44201	49.47	25150	25450	24650	32400	17500	24950	25133.65	3.91	0	-1487	25850	25400	24950	24500	24050	25175	24275	36	7450	500	18960	50	1	7193273	1791	10.02	0.95	12	0.61	2484.00	26086.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	3.38	N	236200	500	35 억		281441	N	N	0	N	00	N
27	20240226	150943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24700	-250	5	-1.00	1075421700	42770	47.87	25150	25450	24700	32400	17500	24950	25144.30	3.91	0	-1273	25850	25400	24950	24500	24050	25175	24275	36	7450	500	18960	50	1	7193273	1777	9.94	0.95	12	0.59	2484.00	26086.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	3.38	N	236200	500	35 억		281441	N	N	0	N	00	N
28	20240226	140946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25000	50	2	0.20	946815950	37590	42.07	25150	25450	24800	32400	17500	24950	25187.97	3.91	0	-332	25850	25400	24950	24500	24050	25175	24275	36	7450	500	18960	50	1	7193273	1798	10.06	0.96	12	0.52	2484.00	26086.00	29150	20240122	-14.24	19020	20231024	31.44	29150	-14.24	20240122	20250	23.46	20240105	29150	-14.24	20240122	19020	31.44	20231024	3.38	N	236200	500	35 억		281441	N	N	0	N	00	N
29	20240226	130939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25000	50	2	0.20	857570600	34008	38.06	25150	25450	24850	32400	17500	24950	25216.73	3.91	0	551	25850	25400	24950	24500	24050	25175	24275	36	7450	500	18960	50	1	7193273	1798	10.06	0.96	12	0.47	2484.00	26086.00	29150	20240122	-14.24	19020	20231024	31.44	29150	-14.24	20240122	20250	23.46	20240105	29150	-14.24	20240122	19020	31.44	20231024	3.38	N	236200	500	35 억		281441	N	N	0	N	00	N
30	20240226	120939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25100	150	2	0.60	702569600	27801	31.12	25150	25450	25000	32400	17500	24950	25271.38	3.91	0	464	25850	25400	24950	24500	24050	25175	24275	36	7450	500	18960	50	1	7193273	1806	10.10	0.96	12	0.39	2484.00	26086.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	3.38	N	236200	500	35 억		281441	N	N	0	N	00	N
31	20240226	110938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25100	150	2	0.60	576561400	22775	25.49	25150	25450	25050	32400	17500	24950	25315.54	3.91	0	1642	25850	25400	24950	24500	24050	25175	24275	36	7450	500	18960	50	1	7193273	1806	10.10	0.96	12	0.32	2484.00	26086.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	3.38	N	236200	500	35 억		281441	N	N	0	N	00	N
32	20240226	100935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25350	400	2	1.60	374410350	14781	16.54	25150	25450	25100	32400	17500	24950	25330.52	3.91	0	2479	25850	25400	24950	24500	24050	25175	24275	36	7450	500	18960	50	1	7193273	1823	10.21	0.97	12	0.21	2484.00	26086.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	3.38	N	236200	500	35 억		281441	N	N	0	N	00	N
33	20240226	090934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25250	300	2	1.20	126991700	5027	5.63	25150	25450	25100	32400	17500	24950	25261.93	3.91	0	-243	25850	25400	24950	24500	24050	25175	24275	36	7450	500	18960	50	1	7193273	1816	10.17	0.97	12	0.07	2484.00	26086.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	3.38	N	236200	500	35 억		281441	N	N	0	N	00	N
34	20240223	160935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24950	-400	5	-1.58	2213962550	89093	159.05	25400	25400	24500	32950	17750	25350	24849.93	3.84	0	-3061	26083	25716	25283	24916	24483	25500	24700	36	7600	500	19260	50	1	7193273	1795	10.04	0.96	12	1.24	2484.00	26086.00	29150	20240122	-14.41	19020	20231024	31.18	29150	-14.41	20240122	20250	23.21	20240105	29150	-14.41	20240122	19020	31.18	20231024	3.46	N	236200	500	35 억		275984	N	N	0	N	00	N
35	20240223	150928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24950	-400	5	-1.58	2111918300	85001	151.75	25400	25400	24500	32950	17750	25350	24845.76	3.84	0	-3297	26083	25716	25283	24916	24483	25500	24700	36	7600	500	19260	50	1	7193273	1795	10.04	0.96	12	1.18	2484.00	26086.00	29150	20240122	-14.41	19020	20231024	31.18	29150	-14.41	20240122	20250	23.21	20240105	29150	-14.41	20240122	19020	31.18	20231024	3.46	N	236200	500	35 억		275984	N	N	0	N	00	N
36	20240223	140931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24950	-400	5	-1.58	1909147000	76876	137.24	25400	25400	24500	32950	17750	25350	24834.06	3.84	0	-2714	26083	25716	25283	24916	24483	25500	24700	36	7600	500	19260	50	1	7193273	1795	10.04	0.96	12	1.07	2484.00	26086.00	29150	20240122	-14.41	19020	20231024	31.18	29150	-14.41	20240122	20250	23.21	20240105	29150	-14.41	20240122	19020	31.18	20231024	3.46	N	236200	500	35 억		275984	N	N	0	N	00	N
37	20240223	130927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24900	-450	5	-1.78	1686594800	67895	121.21	25400	25400	24500	32950	17750	25350	24841.17	3.84	0	-3476	26083	25716	25283	24916	24483	25500	24700	36	7600	500	19260	50	1	7193273	1791	10.02	0.95	12	0.94	2484.00	26086.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	3.46	N	236200	500	35 억		275984	N	N	0	N	00	N
38	20240223	120931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24900	-450	5	-1.78	1390855650	55982	99.94	25400	25400	24500	32950	17750	25350	24844.63	3.84	0	-7458	26083	25716	25283	24916	24483	25500	24700	36	7600	500	19260	50	1	7193273	1791	10.02	0.95	12	0.78	2484.00	26086.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	3.46	N	236200	500	35 억		275984	N	N	0	N	00	N
39	20240223	110919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24850	-500	5	-1.97	1199877950	48301	86.23	25400	25400	24500	32950	17750	25350	24841.61	3.84	0	-8225	26083	25716	25283	24916	24483	25500	24700	36	7600	500	19260	50	1	7193273	1788	10.00	0.95	12	0.67	2484.00	26086.00	29150	20240122	-14.75	19020	20231024	30.65	29150	-14.75	20240122	20250	22.72	20240105	29150	-14.75	20240122	19020	30.65	20231024	3.46	N	236200	500	35 억		275984	N	N	0	N	00	N
40	20240223	100925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24800	-550	5	-2.17	852408450	34292	61.22	25400	25400	24500	32950	17750	25350	24857.26	3.84	0	-9095	26083	25716	25283	24916	24483	25500	24700	36	7600	500	19260	50	1	7193273	1784	9.98	0.95	12	0.48	2484.00	26086.00	29150	20240122	-14.92	19020	20231024	30.39	29150	-14.92	20240122	20250	22.47	20240105	29150	-14.92	20240122	19020	30.39	20231024	3.46	N	236200	500	35 억		275984	N	N	0	N	00	N
41	20240223	090928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25300	-50	5	-0.20	80863050	3197	5.71	25400	25400	25150	32950	17750	25350	25293.29	3.84	0	-1019	26083	25716	25283	24916	24483	25500	24700	36	7600	500	19260	50	1	7193273	1820	10.19	0.97	12	0.04	2484.00	26086.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	3.46	N	236200	500	35 억		275984	N	N	0	N	00	N
42	20240222	160914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25350	150	2	0.60	1412201000	55922	66.84	25450	25650	24850	32750	17650	25200	25252.98	3.70	0	9708	26233	25716	25383	24866	24533	25550	24700	36	7550	500	19150	50	1	7193273	1823	10.21	0.97	12	0.78	2484.00	26086.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	3.53	N	236200	500	35 억		266251	N	N	0	N	00	N
43	20240222	150924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25350	150	2	0.60	1352872450	53578	64.04	25450	25650	24850	32750	17650	25200	25250.52	3.70	0	9109	26233	25716	25383	24866	24533	25550	24700	36	7550	500	19150	50	1	7193273	1823	10.21	0.97	12	0.74	2484.00	26086.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	3.53	N	236200	500	35 억		266251	N	N	0	N	00	N
44	20240222	140922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25350	150	2	0.60	1023678900	40525	48.43	25450	25650	24850	32750	17650	25200	25260.43	3.70	0	3814	26233	25716	25383	24866	24533	25550	24700	36	7550	500	19150	50	1	7193273	1823	10.21	0.97	12	0.56	2484.00	26086.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	3.53	N	236200	500	35 억		266251	N	N	0	N	00	N
45	20240222	130909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25400	200	2	0.79	918080450	36357	43.45	25450	25650	24850	32750	17650	25200	25251.82	3.70	0	4716	26233	25716	25383	24866	24533	25550	24700	36	7550	500	19150	50	1	7193273	1827	10.23	0.97	12	0.51	2484.00	26086.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	3.53	N	236200	500	35 억		266251	N	N	0	N	00	N
46	20240222	120920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25350	150	2	0.60	777569250	30807	36.82	25450	25650	24850	32750	17650	25200	25240.02	3.70	0	4143	26233	25716	25383	24866	24533	25550	24700	36	7550	500	19150	50	1	7193273	1823	10.21	0.97	12	0.43	2484.00	26086.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	3.53	N	236200	500	35 억		266251	N	N	0	N	00	N
47	20240222	110917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25350	150	2	0.60	666845050	26433	31.59	25450	25650	24850	32750	17650	25200	25227.75	3.70	0	4879	26233	25716	25383	24866	24533	25550	24700	36	7550	500	19150	50	1	7193273	1823	10.21	0.97	12	0.37	2484.00	26086.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	3.53	N	236200	500	35 억		266251	N	N	0	N	00	N
48	20240222	100909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25300	100	2	0.40	486379400	19313	23.08	25450	25650	24850	32750	17650	25200	25184.04	3.70	0	2263	26233	25716	25383	24866	24533	25550	24700	36	7550	500	19150	50	1	7193273	1820	10.19	0.97	12	0.27	2484.00	26086.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	3.53	N	236200	500	35 억		266251	N	N	0	N	00	N
49	20240222	090925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25450	250	2	0.99	75549750	2979	3.56	25450	25450	25300	32750	17650	25200	25360.78	3.70	0	483	26233	25716	25383	24866	24533	25550	24700	36	7550	500	19150	50	1	7193273	1831	10.25	0.98	12	0.04	2484.00	26086.00	29150	20240122	-12.69	19020	20231024	33.81	29150	-12.69	20240122	20250	25.68	20240105	29150	-12.69	20240122	19020	33.81	20231024	3.53	N	236200	500	35 억		266251	N	N	0	N	00	N
50	20240221	160916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25200	-750	5	-2.89	2113224800	83343	113.87	25900	25900	25050	33700	18200	25950	25355.65	3.82	0	-8366	26483	26216	25733	25466	24983	26350	25600	36	7750	500	19720	50	1	7193273	1813	10.14	0.97	12	1.16	2484.00	26086.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	3.44	N	236200	500	35 억		274612	N	N	0	N	00	N
51	20240221	150906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25100	-850	5	-3.28	1941501900	76513	104.54	25900	25900	25050	33700	18200	25950	25374.65	3.82	0	-9251	26483	26216	25733	25466	24983	26350	25600	36	7750	500	19720	50	1	7193273	1806	10.10	0.96	12	1.06	2484.00	26086.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	3.44	N	236200	500	35 억		274612	N	N	0	N	00	N
52	20240221	140906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25250	-700	5	-2.70	1526239450	60032	82.02	25900	25900	25200	33700	18200	25950	25423.59	3.82	0	-4930	26483	26216	25733	25466	24983	26350	25600	36	7750	500	19720	50	1	7193273	1816	10.17	0.97	12	0.83	2484.00	26086.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	3.44	N	236200	500	35 억		274612	N	N	0	N	00	N
53	20240221	130906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25200	-750	5	-2.89	1333910550	52425	71.63	25900	25900	25200	33700	18200	25950	25443.98	3.82	0	-2822	26483	26216	25733	25466	24983	26350	25600	36	7750	500	19720	50	1	7193273	1813	10.14	0.97	12	0.73	2484.00	26086.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	3.44	N	236200	500	35 억		274612	N	N	0	N	00	N
54	20240221	120908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25350	-600	5	-2.31	1114918650	43775	59.81	25900	25900	25300	33700	18200	25950	25469.08	3.82	0	160	26483	26216	25733	25466	24983	26350	25600	36	7750	500	19720	50	1	7193273	1823	10.21	0.97	12	0.61	2484.00	26086.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	3.44	N	236200	500	35 억		274612	N	N	0	N	00	N
55	20240221	110914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25550	-400	5	-1.54	865146850	33952	46.39	25900	25900	25300	33700	18200	25950	25481.19	3.82	0	689	26483	26216	25733	25466	24983	26350	25600	36	7750	500	19720	50	1	7193273	1838	10.29	0.98	12	0.47	2484.00	26086.00	29150	20240122	-12.35	19020	20231024	34.33	29150	-12.35	20240122	20250	26.17	20240105	29150	-12.35	20240122	19020	34.33	20231024	3.44	N	236200	500	35 억		274612	N	N	0	N	00	N
56	20240221	100907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25550	-400	5	-1.54	526627800	20672	28.24	25900	25900	25300	33700	18200	25950	25474.96	3.82	0	734	26483	26216	25733	25466	24983	26350	25600	36	7750	500	19720	50	1	7193273	1838	10.29	0.98	12	0.29	2484.00	26086.00	29150	20240122	-12.35	19020	20231024	34.33	29150	-12.35	20240122	20250	26.17	20240105	29150	-12.35	20240122	19020	34.33	20231024	3.44	N	236200	500	35 억		274612	N	N	0	N	00	N
57	20240221	090906	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25600	-350	5	-1.35	37266000	1456	1.99	25900	25900	25400	33700	18200	25950	25589.83	3.82	0	-156	26483	26216	25733	25466	24983	26350	25600	36	7750	500	19720	50	1	7193273	1841	10.31	0.98	12	0.02	2484.00	26086.00	29150	20240122	-12.18	19020	20231024	34.60	29150	-12.18	20240122	20250	26.42	20240105	29150	-12.18	20240122	19020	34.60	20231024	3.44	N	236200	500	35 억		274612	N	N	0	N	00	N
58	20240220	160900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25950	650	2	2.57	1871974200	72959	75.80	25450	26000	25250	32850	17750	25300	25657.67	3.89	0	-6207	26500	25900	25350	24750	24200	25625	24475	36	7550	500	19220	50	1	7193273	1867	10.45	0.99	12	1.01	2484.00	26086.00	29150	20240122	-10.98	19020	20231024	36.44	29150	-10.98	20240122	20250	28.15	20240105	29150	-10.98	20240122	19020	36.44	20231024	3.74	N	236200	500	35 억		280098	N	N	0	N	00	N
59	20240220	150900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25950	650	2	2.57	1666818200	65045	67.58	25450	25950	25250	32850	17750	25300	25625.62	3.89	0	-4054	26500	25900	25350	24750	24200	25625	24475	36	7550	500	19220	50	1	7193273	1867	10.45	0.99	12	0.90	2484.00	26086.00	29150	20240122	-10.98	19020	20231024	36.44	29150	-10.98	20240122	20250	28.15	20240105	29150	-10.98	20240122	19020	36.44	20231024	3.74	N	236200	500	35 억		280098	N	N	0	N	00	N
60	20240220	140858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25700	400	2	1.58	1343592650	52488	54.54	25450	25950	25250	32850	17750	25300	25598.09	3.89	0	-1868	26500	25900	25350	24750	24200	25625	24475	36	7550	500	19220	50	1	7193273	1849	10.35	0.99	12	0.73	2484.00	26086.00	29150	20240122	-11.84	19020	20231024	35.12	29150	-11.84	20240122	20250	26.91	20240105	29150	-11.84	20240122	19020	35.12	20231024	3.74	N	236200	500	35 억		280098	N	N	0	N	00	N
61	20240220	130901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25850	550	2	2.17	1146442900	44845	46.59	25450	25950	25250	32850	17750	25300	25564.56	3.89	0	694	26500	25900	25350	24750	24200	25625	24475	36	7550	500	19220	50	1	7193273	1859	10.41	0.99	12	0.62	2484.00	26086.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	3.74	N	236200	500	35 억		280098	N	N	0	N	00	N
62	20240220	120854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25450	150	2	0.59	705515800	27686	28.77	25450	25650	25250	32850	17750	25300	25482.76	3.89	0	397	26500	25900	25350	24750	24200	25625	24475	36	7550	500	19220	50	1	7193273	1831	10.25	0.98	12	0.38	2484.00	26086.00	29150	20240122	-12.69	19020	20231024	33.81	29150	-12.69	20240122	20250	25.68	20240105	29150	-12.69	20240122	19020	33.81	20231024	3.74	N	236200	500	35 억		280098	N	N	0	N	00	N
63	20240220	110856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25450	150	2	0.59	654718200	25692	26.69	25450	25650	25250	32850	17750	25300	25483.35	3.89	0	399	26500	25900	25350	24750	24200	25625	24475	36	7550	500	19220	50	1	7193273	1831	10.25	0.98	12	0.36	2484.00	26086.00	29150	20240122	-12.69	19020	20231024	33.81	29150	-12.69	20240122	20250	25.68	20240105	29150	-12.69	20240122	19020	33.81	20231024	3.74	N	236200	500	35 억		280098	N	N	0	N	00	N
64	20240220	100849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25600	300	2	1.19	394310650	15477	16.08	25450	25650	25250	32850	17750	25300	25477.20	3.89	0	-1672	26500	25900	25350	24750	24200	25625	24475	36	7550	500	19220	50	1	7193273	1841	10.31	0.98	12	0.22	2484.00	26086.00	29150	20240122	-12.18	19020	20231024	34.60	29150	-12.18	20240122	20250	26.42	20240105	29150	-12.18	20240122	19020	34.60	20231024	3.74	N	236200	500	35 억		280098	N	N	0	N	00	N
65	20240220	090905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25400	100	2	0.40	37106300	1466	1.52	25450	25450	25250	32850	17750	25300	25311.26	3.89	0	-110	26500	25900	25350	24750	24200	25625	24475	36	7550	500	19220	50	1	7193273	1827	10.23	0.97	12	0.02	2484.00	26086.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	3.74	N	236200	500	35 억		280098	N	N	0	N	00	N
66	20240219	160900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25300	-500	5	-1.94	2411277650	95733	66.32	25950	25950	24800	33500	18100	25800	25187.47	3.76	0	10424	27433	26616	25833	25016	24233	26225	24625	36	7700	500	19600	50	1	7193273	1820	10.19	0.97	12	1.33	2484.00	26086.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	3.80	N	236200	500	35 억		270239	N	N	0	N	00	N
67	20240219	150905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25250	-550	5	-2.13	2234039100	88719	61.46	25950	25950	24800	33500	18100	25800	25181.03	3.76	0	8944	27433	26616	25833	25016	24233	26225	24625	36	7700	500	19600	50	1	7193273	1816	10.17	0.97	12	1.23	2484.00	26086.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	3.80	N	236200	500	35 억		270239	N	N	0	N	00	N
68	20240219	140904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25050	-750	5	-2.91	2041988800	81107	56.19	25950	25950	24800	33500	18100	25800	25176.44	3.76	0	6958	27433	26616	25833	25016	24233	26225	24625	36	7700	500	19600	50	1	7193273	1802	10.08	0.96	12	1.13	2484.00	26086.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	3.80	N	236200	500	35 억		270239	N	N	0	N	00	N
69	20240219	130903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25000	-800	5	-3.10	1752969200	69549	48.18	25950	25950	24800	33500	18100	25800	25204.77	3.76	0	3578	27433	26616	25833	25016	24233	26225	24625	36	7700	500	19600	50	1	7193273	1798	10.06	0.96	12	0.97	2484.00	26086.00	29150	20240122	-14.24	19020	20231024	31.44	29150	-14.24	20240122	20250	23.46	20240105	29150	-14.24	20240122	19020	31.44	20231024	3.80	N	236200	500	35 억		270239	N	N	0	N	00	N
70	20240219	120901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25050	-750	5	-2.91	1419332950	56166	38.91	25950	25950	24950	33500	18100	25800	25270.28	3.76	0	-673	27433	26616	25833	25016	24233	26225	24625	36	7700	500	19600	50	1	7193273	1802	10.08	0.96	12	0.78	2484.00	26086.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	3.80	N	236200	500	35 억		270239	N	N	0	N	00	N
71	20240219	110859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25150	-650	5	-2.52	997329150	39329	27.24	25950	25950	25100	33500	18100	25800	25358.56	3.76	0	-2594	27433	26616	25833	25016	24233	26225	24625	36	7700	500	19600	50	1	7193273	1809	10.12	0.96	12	0.55	2484.00	26086.00	29150	20240122	-13.72	19020	20231024	32.23	29150	-13.72	20240122	20250	24.20	20240105	29150	-13.72	20240122	19020	32.23	20231024	3.80	N	236200	500	35 억		270239	N	N	0	N	00	N
72	20240219	100855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25300	-500	5	-1.94	552447900	21735	15.06	25950	25950	25200	33500	18100	25800	25417.34	3.76	0	-2681	27433	26616	25833	25016	24233	26225	24625	36	7700	500	19600	50	1	7193273	1820	10.19	0.97	12	0.30	2484.00	26086.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	3.80	N	236200	500	35 억		270239	N	N	0	N	00	N
73	20240219	090856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25600	-200	5	-0.78	121689350	4779	3.31	25950	25950	25200	33500	18100	25800	25463.00	3.76	0	-145	27433	26616	25833	25016	24233	26225	24625	36	7700	500	19600	50	1	7193273	1841	10.31	0.98	12	0.07	2484.00	26086.00	29150	20240122	-12.18	19020	20231024	34.60	29150	-12.18	20240122	20250	26.42	20240105	29150	-12.18	20240122	19020	34.60	20231024	3.80	N	236200	500	35 억		270239	N	N	0	N	00	N
74	20240216	160850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25800	-600	5	-2.27	3696502550	143117	130.87	26650	26650	25050	34300	18500	26400	25828.42	4.17	0	-29298	27066	26732	26366	26032	25666	26550	25850	36	7900	500	20060	50	1	7193273	1856	10.39	0.99	12	1.99	2484.00	26086.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	3.80	N	236200	500	35 억		299671	N	N	0	N	00	N
75	20240216	150856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25850	-550	5	-2.08	3536462750	136915	125.20	26650	26650	25050	34300	18500	26400	25829.47	4.17	0	-28422	27066	26732	26366	26032	25666	26550	25850	36	7900	500	20060	50	1	7193273	1859	10.41	0.99	12	1.90	2484.00	26086.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	3.80	N	236200	500	35 억		299671	N	N	0	N	00	N
76	20240216	140900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26050	-350	5	-1.33	3192761350	123637	113.06	26650	26650	25050	34300	18500	26400	25823.50	4.17	0	-25627	27066	26732	26366	26032	25666	26550	25850	36	7900	500	20060	50	1	7193273	1874	10.49	1.00	12	1.72	2484.00	26086.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	3.80	N	236200	500	35 억		299671	N	N	0	N	00	N
77	20240216	130854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26000	-400	5	-1.52	2901086000	112404	102.79	26650	26650	25050	34300	18500	26400	25809.26	4.17	0	-24341	27066	26732	26366	26032	25666	26550	25850	36	7900	500	20060	50	1	7193273	1870	10.47	1.00	12	1.56	2484.00	26086.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	3.80	N	236200	500	35 억		299671	N	N	0	N	00	N
78	20240216	120857	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26050	-350	5	-1.33	2708024650	104978	95.99	26650	26650	25050	34300	18500	26400	25795.90	4.17	0	-19713	27066	26732	26366	26032	25666	26550	25850	36	7900	500	20060	50	1	7193273	1874	10.49	1.00	12	1.46	2484.00	26086.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	3.80	N	236200	500	35 억		299671	N	N	0	N	00	N
79	20240216	110904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26050	-350	5	-1.33	2389147950	92812	84.87	26650	26650	25050	34300	18500	26400	25741.54	4.17	0	-13937	27066	26732	26366	26032	25666	26550	25850	36	7900	500	20060	50	1	7193273	1874	10.49	1.00	12	1.29	2484.00	26086.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	3.80	N	236200	500	35 억		299671	N	N	0	N	00	N
80	20240216	100856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	-250	5	-0.95	1892356800	73850	67.53	26650	26650	25050	34300	18500	26400	25623.94	4.17	0	-6849	27066	26732	26366	26032	25666	26550	25850	36	7900	500	20060	50	1	7193273	1881	10.53	1.00	12	1.03	2484.00	26086.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	3.80	N	236200	500	35 억		299671	N	N	0	N	00	N
81	20240216	090850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25900	-500	5	-1.89	234170200	8972	8.20	26650	26650	25850	34300	18500	26400	26098.87	4.17	0	-2574	27066	26732	26366	26032	25666	26550	25850	36	7900	500	20060	50	1	7193273	1863	10.43	0.99	12	0.12	2484.00	26086.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	3.80	N	236200	500	35 억		299671	N	N	0	N	00	N
82	20240215	160848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26400	-100	5	-0.38	2874426600	108931	75.15	26650	26700	26000	34450	18550	26500	26387.48	4.49	0	-22952	27433	26966	26333	25866	25233	27200	26100	36	7950	500	20140	50	1	7193273	1899	10.63	1.01	12	1.51	2484.00	26086.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	3.53	N	236200	500	35 억		322621	N	N	0	N	00	N
83	20240215	150854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26350	-150	5	-0.57	2804523200	106282	73.33	26650	26700	26000	34450	18550	26500	26387.46	4.49	0	-21958	27433	26966	26333	25866	25233	27200	26100	36	7950	500	20140	50	1	7193273	1895	10.61	1.01	12	1.48	2484.00	26086.00	29150	20240122	-9.61	19020	20231024	38.54	29150	-9.61	20240122	20250	30.12	20240105	29150	-9.61	20240122	19020	38.54	20231024	3.53	N	236200	500	35 억		322621	N	N	0	N	00	N
84	20240215	140848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26500	0	3	0.00	2455597700	93088	64.22	26650	26700	26000	34450	18550	26500	26379.19	4.49	0	-17404	27433	26966	26333	25866	25233	27200	26100	36	7950	500	20140	50	1	7193273	1906	10.67	1.02	12	1.29	2484.00	26086.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	3.53	N	236200	500	35 억		322621	N	N	0	N	00	N
85	20240215	130829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26500	0	3	0.00	2112980750	80162	55.31	26650	26700	26000	34450	18550	26500	26358.71	4.49	0	-12665	27433	26966	26333	25866	25233	27200	26100	36	7950	500	20140	50	1	7193273	1906	10.67	1.02	12	1.11	2484.00	26086.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	3.53	N	236200	500	35 억		322621	N	N	0	N	00	N
86	20240215	120849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26500	0	3	0.00	1772471500	67298	46.43	26650	26700	26000	34450	18550	26500	26337.41	4.49	0	-8790	27433	26966	26333	25866	25233	27200	26100	36	7950	500	20140	50	1	7193273	1906	10.67	1.02	12	0.94	2484.00	26086.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	3.53	N	236200	500	35 억		322621	N	N	0	N	00	N
87	20240215	110843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26500	0	3	0.00	1658423700	62997	43.46	26650	26700	26000	34450	18550	26500	26325.16	4.49	0	-8428	27433	26966	26333	25866	25233	27200	26100	36	7950	500	20140	50	1	7193273	1906	10.67	1.02	12	0.88	2484.00	26086.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	3.53	N	236200	500	35 억		322621	N	N	0	N	00	N
88	20240215	100843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26650	150	2	0.57	1229624600	46831	32.31	26650	26700	26000	34450	18550	26500	26256.12	4.49	0	-4294	27433	26966	26333	25866	25233	27200	26100	36	7950	500	20140	50	1	7193273	1917	10.73	1.02	12	0.65	2484.00	26086.00	29150	20240122	-8.58	19020	20231024	40.12	29150	-8.58	20240122	20250	31.60	20240105	29150	-8.58	20240122	19020	40.12	20231024	3.53	N	236200	500	35 억		322621	N	N	0	N	00	N
89	20240215	090845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26200	-300	5	-1.13	281232300	10672	7.36	26650	26650	26200	34450	18550	26500	26350.96	4.49	0	-4033	27433	26966	26333	25866	25233	27200	26100	36	7950	500	20140	50	1	7193273	1885	10.55	1.00	12	0.15	2484.00	26086.00	29150	20240122	-10.12	19020	20231024	37.75	29150	-10.12	20240122	20250	29.38	20240105	29150	-10.12	20240122	19020	37.75	20231024	3.53	N	236200	500	35 억		322621	N	N	0	N	00	N
90	20240214	160839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26500	350	2	1.34	3797149250	143818	61.54	25800	26800	25700	33950	18350	26150	26403.49	4.53	0	-213	28216	27182	26366	25332	24516	26775	24925	36	7800	500	19870	50	1	7193273	1906	10.67	1.02	12	2.00	2484.00	26086.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	3.65	N	236200	500	35 억		325907	N	N	0	N	00	N
91	20240214	150841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26600	450	2	1.72	3657721750	138557	59.28	25800	26800	25700	33950	18350	26150	26399.90	4.53	0	1039	28216	27182	26366	25332	24516	26775	24925	36	7800	500	19870	50	1	7193273	1913	10.71	1.02	12	1.93	2484.00	26086.00	29150	20240122	-8.75	19020	20231024	39.85	29150	-8.75	20240122	20250	31.36	20240105	29150	-8.75	20240122	19020	39.85	20231024	3.65	N	236200	500	35 억		325907	N	N	0	N	00	N
92	20240214	140836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26500	350	2	1.34	3174322650	120321	51.48	25800	26800	25700	33950	18350	26150	26383.43	4.53	0	5722	28216	27182	26366	25332	24516	26775	24925	36	7800	500	19870	50	1	7193273	1906	10.67	1.02	12	1.67	2484.00	26086.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	3.65	N	236200	500	35 억		325907	N	N	0	N	00	N
93	20240214	130840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26450	300	2	1.15	2922318750	110823	47.42	25800	26800	25700	33950	18350	26150	26370.59	4.53	0	7561	28216	27182	26366	25332	24516	26775	24925	36	7800	500	19870	50	1	7193273	1903	10.65	1.01	12	1.54	2484.00	26086.00	29150	20240122	-9.26	19020	20231024	39.06	29150	-9.26	20240122	20250	30.62	20240105	29150	-9.26	20240122	19020	39.06	20231024	3.65	N	236200	500	35 억		325907	N	N	0	N	00	N
94	20240214	120834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26550	400	2	1.53	2612256100	99094	42.40	25800	26800	25700	33950	18350	26150	26362.85	4.53	0	7110	28216	27182	26366	25332	24516	26775	24925	36	7800	500	19870	50	1	7193273	1910	10.69	1.02	12	1.38	2484.00	26086.00	29150	20240122	-8.92	19020	20231024	39.59	29150	-8.92	20240122	20250	31.11	20240105	29150	-8.92	20240122	19020	39.59	20231024	3.65	N	236200	500	35 억		325907	N	N	0	N	00	N
95	20240214	110838	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26800	650	2	2.49	2398576950	91083	38.97	25800	26800	25700	33950	18350	26150	26335.35	4.53	0	9144	28216	27182	26366	25332	24516	26775	24925	36	7800	500	19870	50	1	7193273	1928	10.79	1.03	12	1.27	2484.00	26086.00	29150	20240122	-8.06	19020	20231024	40.90	29150	-8.06	20240122	20250	32.35	20240105	29150	-8.06	20240122	19020	40.90	20231024	3.65	N	236200	500	35 억		325907	N	N	0	N	00	N
96	20240214	090829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	25850	-300	5	-1.15	327902550	12686	5.43	25800	26050	25700	33950	18350	26150	25830.54	4.53	0	6241	28216	27182	26366	25332	24516	26775	24925	36	7800	500	19870	50	1	7193273	1859	10.41	0.99	12	0.18	2484.00	26086.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	3.65	N	236200	500	35 억		325907	N	N	0	N	00	N
97	20240213	160829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	0	3	0.00	6132839100	232998	115.14	27150	27400	25550	33950	18350	26150	26321.53	4.75	0	-18523	27950	27050	26150	25250	24350	27500	25700	36	7800	500	19870	50	1	7193273	1881	10.53	1.00	12	3.24	2484.00	26086.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	3.66	N	236200	500	35 억		341993	N	N	0	N	00	N
98	20240213	150826	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	0	3	0.00	5960118700	226387	111.88	27150	27400	25550	33950	18350	26150	26327.12	4.75	0	-18606	27950	27050	26150	25250	24350	27500	25700	36	7800	500	19870	50	1	7193273	1881	10.53	1.00	12	3.15	2484.00	26086.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	3.66	N	236200	500	35 억		341993	N	N	0	N	00	N
99	20240213	140835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26150	0	3	0.00	5614425150	213182	105.35	27150	27400	25550	33950	18350	26150	26336.30	4.75	0	-13355	27950	27050	26150	25250	24350	27500	25700	36	7800	500	19870	50	1	7193273	1881	10.53	1.00	12	2.96	2484.00	26086.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	3.66	N	236200	500	35 억		341993	N	N	0	N	00	N
100	20240213	130824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26050	-100	5	-0.38	5251002450	199235	98.46	27150	27400	25550	33950	18350	26150	26355.82	4.75	0	-14801	27950	27050	26150	25250	24350	27500	25700	36	7800	500	19870	50	1	7193273	1874	10.49	1.00	12	2.77	2484.00	26086.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	3.66	N	236200	500	35 억		341993	N	N	0	N	00	N
101	20240213	120835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26250	100	2	0.38	5038170950	191089	94.43	27150	27400	25550	33950	18350	26150	26365.57	4.75	0	-15251	27950	27050	26150	25250	24350	27500	25700	36	7800	500	19870	50	1	7193273	1888	10.57	1.01	12	2.66	2484.00	26086.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	3.66	N	236200	500	35 억		341993	N	N	0	N	00	N
102	20240213	110856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26050	-100	5	-0.38	4491590450	170235	84.13	27150	27400	25550	33950	18350	26150	26384.65	4.75	0	-21107	27950	27050	26150	25250	24350	27500	25700	36	7800	500	19870	50	1	7193273	1874	10.49	1.00	12	2.37	2484.00	26086.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	3.66	N	236200	500	35 억		341993	N	N	0	N	00	N
103	20240213	100708	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	26050	-100	5	-0.38	3931719050	148848	73.56	27150	27400	25550	33950	18350	26150	26414.32	4.75	0	-22654	27950	27050	26150	25250	24350	27500	25700	36	7800	500	19870	50	1	7193273	1874	10.49	1.00	12	2.07	2484.00	26086.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	3.66	N	236200	500	35 억		341993	N	N	0	N	00	N