KissMeData/065710/price/prices-20240201.csv

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
20240229,160556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,10,2,0.05,87266430,4603,73.54,19000,19060,18910,24700,13310,19010,18958.60,1.64,0,5,19223,19116,18973,18866,18723,19045,18795,26,5690,500,13680,10,1,5150000,980,8.70,1.06,12,0.09,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,20150,-5.61,20240222,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.10,N,065710,500,25 억,,84329,N,N,0,N,00,N
20240229,150559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,-10,5,-0.05,83140770,4386,70.08,19000,19060,18910,24700,13310,19010,18955.94,1.64,0,5,19223,19116,18973,18866,18723,19045,18795,26,5690,500,13680,10,1,5150000,979,8.69,1.06,12,0.09,2187.00,17906.00,21950,20230807,-13.44,17100,20230306,11.11,20150,-5.71,20240222,18400,3.26,20240109,21950,-13.44,20230807,17100,11.11,20230306,0.10,N,065710,500,25 억,,84329,N,N,0,N,00,N
20240229,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18950,-60,5,-0.32,39445340,2080,33.23,19000,19060,18910,24700,13310,19010,18964.11,1.64,0,-89,19223,19116,18973,18866,18723,19045,18795,26,5690,500,13680,10,1,5150000,976,8.66,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.67,17100,20230306,10.82,20150,-5.96,20240222,18400,2.99,20240109,21950,-13.67,20230807,17100,10.82,20230306,0.10,N,065710,500,25 억,,84329,N,N,0,N,00,N
20240229,130559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18940,-70,5,-0.37,36300240,1914,30.58,19000,19060,18910,24700,13310,19010,18965.64,1.64,0,-89,19223,19116,18973,18866,18723,19045,18795,26,5690,500,13680,10,1,5150000,975,8.66,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.71,17100,20230306,10.76,20150,-6.00,20240222,18400,2.93,20240109,21950,-13.71,20230807,17100,10.76,20230306,0.10,N,065710,500,25 억,,84329,N,N,0,N,00,N
20240229,120558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18940,-70,5,-0.37,28844500,1520,24.29,19000,19060,18940,24700,13310,19010,18976.64,1.64,0,-36,19223,19116,18973,18866,18723,19045,18795,26,5690,500,13680,10,1,5150000,975,8.66,1.06,12,0.03,2187.00,17906.00,21950,20230807,-13.71,17100,20230306,10.76,20150,-6.00,20240222,18400,2.93,20240109,21950,-13.71,20230807,17100,10.76,20230306,0.10,N,065710,500,25 억,,84329,N,N,0,N,00,N
20240229,110559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,-10,5,-0.05,10168320,535,8.55,19000,19060,18990,24700,13310,19010,19006.21,1.64,0,18,19223,19116,18973,18866,18723,19045,18795,26,5690,500,13680,10,1,5150000,979,8.69,1.06,12,0.01,2187.00,17906.00,21950,20230807,-13.44,17100,20230306,11.11,20150,-5.71,20240222,18400,3.26,20240109,21950,-13.44,20230807,17100,11.11,20230306,0.10,N,065710,500,25 억,,84329,N,N,0,N,00,N
20240229,100559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,10,2,0.05,5571460,293,4.68,19000,19060,18990,24700,13310,19010,19015.22,1.64,0,-11,19223,19116,18973,18866,18723,19045,18795,26,5690,500,13680,10,1,5150000,980,8.70,1.06,12,0.01,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,20150,-5.61,20240222,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.10,N,065710,500,25 억,,84329,N,N,0,N,00,N
20240229,090558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,0,3,0.00,323110,17,0.27,19000,19010,19000,24700,13310,19010,19006.47,1.64,0,3,19223,19116,18973,18866,18723,19045,18795,26,5690,500,13680,10,1,5150000,979,8.69,1.06,12,0.00,2187.00,17906.00,21950,20230807,-13.39,17100,20230306,11.17,20150,-5.66,20240222,18400,3.32,20240109,21950,-13.39,20230807,17100,11.17,20230306,0.10,N,065710,500,25 억,,84329,N,N,0,N,00,N
20240228,160524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,-70,5,-0.37,118607480,6259,109.12,19080,19080,18830,24800,13360,19080,18949.79,1.64,0,193,19406,19242,19116,18952,18826,19180,18890,26,5720,500,13730,10,1,5150000,979,8.69,1.06,12,0.12,2187.00,17906.00,21950,20230807,-13.39,17100,20230306,11.17,20150,-5.66,20240222,18400,3.32,20240109,21950,-13.39,20230807,17100,11.17,20230306,0.10,N,065710,500,25 억,,84443,N,N,0,N,00,N
20240228,150525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,-70,5,-0.37,115128010,6076,105.93,19080,19080,18830,24800,13360,19080,18947.99,1.64,0,194,19406,19242,19116,18952,18826,19180,18890,26,5720,500,13730,10,1,5150000,979,8.69,1.06,12,0.12,2187.00,17906.00,21950,20230807,-13.39,17100,20230306,11.17,20150,-5.66,20240222,18400,3.32,20240109,21950,-13.39,20230807,17100,11.17,20230306,0.10,N,065710,500,25 억,,84443,N,N,0,N,00,N
20240228,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,-70,5,-0.37,106936750,5645,98.41,19080,19080,18830,24800,13360,19080,18943.62,1.64,0,99,19406,19242,19116,18952,18826,19180,18890,26,5720,500,13730,10,1,5150000,979,8.69,1.06,12,0.11,2187.00,17906.00,21950,20230807,-13.39,17100,20230306,11.17,20150,-5.66,20240222,18400,3.32,20240109,21950,-13.39,20230807,17100,11.17,20230306,0.10,N,065710,500,25 억,,84443,N,N,0,N,00,N
20240228,130559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18930,-150,5,-0.79,103402620,5459,95.17,19080,19080,18830,24800,13360,19080,18941.68,1.64,0,71,19406,19242,19116,18952,18826,19180,18890,26,5720,500,13730,10,1,5150000,975,8.66,1.06,12,0.11,2187.00,17906.00,21950,20230807,-13.76,17100,20230306,10.70,20150,-6.05,20240222,18400,2.88,20240109,21950,-13.76,20230807,17100,10.70,20230306,0.10,N,065710,500,25 억,,84443,N,N,0,N,00,N
20240228,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18930,-150,5,-0.79,99015420,5227,91.13,19080,19080,18830,24800,13360,19080,18943.07,1.64,0,66,19406,19242,19116,18952,18826,19180,18890,26,5720,500,13730,10,1,5150000,975,8.66,1.06,12,0.10,2187.00,17906.00,21950,20230807,-13.76,17100,20230306,10.70,20150,-6.05,20240222,18400,2.88,20240109,21950,-13.76,20230807,17100,10.70,20230306,0.10,N,065710,500,25 억,,84443,N,N,0,N,00,N
20240228,110534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18900,-180,5,-0.94,59934580,3158,55.06,19080,19080,18900,24800,13360,19080,18978.65,1.64,0,-131,19406,19242,19116,18952,18826,19180,18890,26,5720,500,13730,10,1,5150000,973,8.64,1.06,12,0.06,2187.00,17906.00,21950,20230807,-13.90,17100,20230306,10.53,20150,-6.20,20240222,18400,2.72,20240109,21950,-13.90,20230807,17100,10.53,20230306,0.10,N,065710,500,25 억,,84443,N,N,0,N,00,N
20240228,100556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19030,-50,5,-0.26,18971790,997,17.38,19080,19080,19000,24800,13360,19080,19028.88,1.64,0,-15,19406,19242,19116,18952,18826,19180,18890,26,5720,500,13730,10,1,5150000,980,8.70,1.06,12,0.02,2187.00,17906.00,21950,20230807,-13.30,17100,20230306,11.29,20150,-5.56,20240222,18400,3.42,20240109,21950,-13.30,20230807,17100,11.29,20230306,0.10,N,065710,500,25 억,,84443,N,N,0,N,00,N
20240228,090559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,-60,5,-0.31,742990,39,0.68,19080,19080,19010,24800,13360,19080,19051.03,1.64,0,-13,19406,19242,19116,18952,18826,19180,18890,26,5720,500,13730,10,1,5150000,980,8.70,1.06,12,0.00,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,20150,-5.61,20240222,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.10,N,065710,500,25 억,,84443,N,N,0,N,00,N
20240227,160557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19080,-170,5,-0.88,109313530,5735,102.61,19280,19280,18990,25000,13480,19250,19060.77,1.65,0,-749,19796,19522,19326,19052,18856,19425,18955,26,5750,500,13860,10,1,5150000,983,8.72,1.07,12,0.11,2187.00,17906.00,21950,20230807,-13.08,17100,20230306,11.58,20150,-5.31,20240222,18400,3.70,20240109,21950,-13.08,20230807,17100,11.58,20230306,0.10,N,065710,500,25 억,,85192,N,N,0,N,00,N
20240227,150559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19070,-180,5,-0.94,103627860,5437,97.28,19280,19280,18990,25000,13480,19250,19059.75,1.65,0,-742,19796,19522,19326,19052,18856,19425,18955,26,5750,500,13860,10,1,5150000,982,8.72,1.07,12,0.11,2187.00,17906.00,21950,20230807,-13.12,17100,20230306,11.52,20150,-5.36,20240222,18400,3.64,20240109,21950,-13.12,20230807,17100,11.52,20230306,0.10,N,065710,500,25 억,,85192,N,N,0,N,00,N
20240227,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19060,-190,5,-0.99,95566090,5014,89.71,19280,19280,18990,25000,13480,19250,19059.85,1.65,0,-510,19796,19522,19326,19052,18856,19425,18955,26,5750,500,13860,10,1,5150000,982,8.72,1.06,12,0.10,2187.00,17906.00,21950,20230807,-13.17,17100,20230306,11.46,20150,-5.41,20240222,18400,3.59,20240109,21950,-13.17,20230807,17100,11.46,20230306,0.10,N,065710,500,25 억,,85192,N,N,0,N,00,N
20240227,130519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19100,-150,5,-0.78,91610640,4807,86.01,19280,19280,18990,25000,13480,19250,19057.76,1.65,0,-506,19796,19522,19326,19052,18856,19425,18955,26,5750,500,13860,10,1,5150000,984,8.73,1.07,12,0.09,2187.00,17906.00,21950,20230807,-12.98,17100,20230306,11.70,20150,-5.21,20240222,18400,3.80,20240109,21950,-12.98,20230807,17100,11.70,20230306,0.10,N,065710,500,25 억,,85192,N,N,0,N,00,N
20240227,120600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19050,-200,5,-1.04,83685680,4391,78.57,19280,19280,18990,25000,13480,19250,19058.46,1.65,0,-506,19796,19522,19326,19052,18856,19425,18955,26,5750,500,13860,10,1,5150000,981,8.71,1.06,12,0.09,2187.00,17906.00,21950,20230807,-13.21,17100,20230306,11.40,20150,-5.46,20240222,18400,3.53,20240109,21950,-13.21,20230807,17100,11.40,20230306,0.10,N,065710,500,25 억,,85192,N,N,0,N,00,N
20240227,110557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19070,-180,5,-0.94,30902010,1617,28.93,19280,19280,19030,25000,13480,19250,19110.71,1.65,0,-208,19796,19522,19326,19052,18856,19425,18955,26,5750,500,13860,10,1,5150000,982,8.72,1.07,12,0.03,2187.00,17906.00,21950,20230807,-13.12,17100,20230306,11.52,20150,-5.36,20240222,18400,3.64,20240109,21950,-13.12,20230807,17100,11.52,20230306,0.10,N,065710,500,25 억,,85192,N,N,0,N,00,N
20240227,100555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19110,-140,5,-0.73,17114670,894,16.00,19280,19280,19110,25000,13480,19250,19143.93,1.65,0,-74,19796,19522,19326,19052,18856,19425,18955,26,5750,500,13860,10,1,5150000,984,8.74,1.07,12,0.02,2187.00,17906.00,21950,20230807,-12.94,17100,20230306,11.75,20150,-5.16,20240222,18400,3.86,20240109,21950,-12.94,20230807,17100,11.75,20230306,0.10,N,065710,500,25 억,,85192,N,N,0,N,00,N
20240227,090556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19150,-100,5,-0.52,1688090,88,1.57,19280,19280,19150,25000,13480,19250,19182.84,1.65,0,-2,19796,19522,19326,19052,18856,19425,18955,26,5750,500,13860,10,1,5150000,986,8.76,1.07,12,0.00,2187.00,17906.00,21950,20230807,-12.76,17100,20230306,11.99,20150,-4.96,20240222,18400,4.08,20240109,21950,-12.76,20230807,17100,11.99,20230306,0.10,N,065710,500,25 억,,85192,N,N,0,N,00,N
20240226,160555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19250,-100,5,-0.52,106482560,5547,43.76,19600,19600,19130,25150,13550,19350,19196.42,1.65,0,172,19970,19660,19330,19020,18690,19495,18855,26,5800,500,13930,10,1,5150000,991,8.80,1.08,12,0.11,2187.00,17906.00,21950,20230807,-12.30,17100,20230306,12.57,20150,-4.47,20240222,18400,4.62,20240109,21950,-12.30,20230807,17100,12.57,20230306,0.04,N,065710,500,25 억,,85018,N,N,0,N,00,N
20240226,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19170,-180,5,-0.93,101028030,5263,41.52,19600,19600,19130,25150,13550,19350,19195.90,1.65,0,167,19970,19660,19330,19020,18690,19495,18855,26,5800,500,13930,10,1,5150000,987,8.77,1.07,12,0.10,2187.00,17906.00,21950,20230807,-12.67,17100,20230306,12.11,20150,-4.86,20240222,18400,4.18,20240109,21950,-12.67,20230807,17100,12.11,20230306,0.04,N,065710,500,25 억,,85018,N,N,0,N,00,N
20240226,140555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19150,-200,5,-1.03,98804550,5147,40.61,19600,19600,19130,25150,13550,19350,19196.53,1.65,0,73,19970,19660,19330,19020,18690,19495,18855,26,5800,500,13930,10,1,5150000,986,8.76,1.07,12,0.10,2187.00,17906.00,21950,20230807,-12.76,17100,20230306,11.99,20150,-4.96,20240222,18400,4.08,20240109,21950,-12.76,20230807,17100,11.99,20230306,0.04,N,065710,500,25 억,,85018,N,N,0,N,00,N
20240226,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19270,-80,5,-0.41,68043150,3542,27.94,19600,19600,19130,25150,13550,19350,19210.38,1.65,0,-116,19970,19660,19330,19020,18690,19495,18855,26,5800,500,13930,10,1,5150000,992,8.81,1.08,12,0.07,2187.00,17906.00,21950,20230807,-12.21,17100,20230306,12.69,20150,-4.37,20240222,18400,4.73,20240109,21950,-12.21,20230807,17100,12.69,20230306,0.04,N,065710,500,25 억,,85018,N,N,0,N,00,N
20240226,120550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19270,-80,5,-0.41,67561380,3517,27.75,19600,19600,19130,25150,13550,19350,19209.95,1.65,0,-98,19970,19660,19330,19020,18690,19495,18855,26,5800,500,13930,10,1,5150000,992,8.81,1.08,12,0.07,2187.00,17906.00,21950,20230807,-12.21,17100,20230306,12.69,20150,-4.37,20240222,18400,4.73,20240109,21950,-12.21,20230807,17100,12.69,20230306,0.04,N,065710,500,25 억,,85018,N,N,0,N,00,N
20240226,110549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19140,-210,5,-1.09,54613760,2842,22.42,19600,19600,19130,25150,13550,19350,19216.66,1.65,0,-191,19970,19660,19330,19020,18690,19495,18855,26,5800,500,13930,10,1,5150000,986,8.75,1.07,12,0.06,2187.00,17906.00,21950,20230807,-12.80,17100,20230306,11.93,20150,-5.01,20240222,18400,4.02,20240109,21950,-12.80,20230807,17100,11.93,20230306,0.04,N,065710,500,25 억,,85018,N,N,0,N,00,N
20240226,100547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19160,-190,5,-0.98,33290720,1729,13.64,19600,19600,19150,25150,13550,19350,19254.32,1.65,0,-159,19970,19660,19330,19020,18690,19495,18855,26,5800,500,13930,10,1,5150000,987,8.76,1.07,12,0.03,2187.00,17906.00,21950,20230807,-12.71,17100,20230306,12.05,20150,-4.91,20240222,18400,4.13,20240109,21950,-12.71,20230807,17100,12.05,20230306,0.04,N,065710,500,25 억,,85018,N,N,0,N,00,N
20240226,090547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19530,180,2,0.93,1724250,88,0.69,19600,19600,19370,25150,13550,19350,19593.75,1.65,0,-23,19970,19660,19330,19020,18690,19495,18855,26,5800,500,13930,10,1,5150000,1006,8.93,1.09,12,0.00,2187.00,17906.00,21950,20230807,-11.03,17100,20230306,14.21,20150,-3.08,20240222,18400,6.14,20240109,21950,-11.03,20230807,17100,14.21,20230306,0.04,N,065710,500,25 억,,85018,N,N,0,N,00,N
20240223,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19350,-60,5,-0.31,243750260,12669,42.31,19640,19640,19000,25200,13590,19410,19239.90,1.61,0,2081,20403,19906,19653,19156,18903,19780,19030,26,5790,500,13970,10,1,5150000,997,8.85,1.08,12,0.25,2187.00,17906.00,21950,20230807,-11.85,17100,20230306,13.16,20150,-3.97,20240222,18400,5.16,20240109,21950,-11.85,20230807,17100,13.16,20230306,0.04,N,065710,500,25 억,,82937,N,N,0,N,00,N
20240223,150547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19400,-10,5,-0.05,238057640,12375,41.33,19640,19640,19000,25200,13590,19410,19236.98,1.61,0,2081,20403,19906,19653,19156,18903,19780,19030,26,5790,500,13970,10,1,5150000,999,8.87,1.08,12,0.24,2187.00,17906.00,21950,20230807,-11.62,17100,20230306,13.45,20150,-3.72,20240222,18400,5.43,20240109,21950,-11.62,20230807,17100,13.45,20230306,0.04,N,065710,500,25 억,,82937,N,N,0,N,00,N
20240223,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19390,-20,5,-0.10,228882900,11902,39.75,19640,19640,19000,25200,13590,19410,19230.63,1.61,0,2103,20403,19906,19653,19156,18903,19780,19030,26,5790,500,13970,10,1,5150000,999,8.87,1.08,12,0.23,2187.00,17906.00,21950,20230807,-11.66,17100,20230306,13.39,20150,-3.77,20240222,18400,5.38,20240109,21950,-11.66,20230807,17100,13.39,20230306,0.04,N,065710,500,25 억,,82937,N,N,0,N,00,N
20240223,130544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19350,-60,5,-0.31,221193920,11505,38.42,19640,19640,19000,25200,13590,19410,19225.89,1.61,0,2105,20403,19906,19653,19156,18903,19780,19030,26,5790,500,13970,10,1,5150000,997,8.85,1.08,12,0.22,2187.00,17906.00,21950,20230807,-11.85,17100,20230306,13.16,20150,-3.97,20240222,18400,5.16,20240109,21950,-11.85,20230807,17100,13.16,20230306,0.04,N,065710,500,25 억,,82937,N,N,0,N,00,N
20240223,120545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19390,-20,5,-0.10,212653530,11064,36.95,19640,19640,19000,25200,13590,19410,19220.31,1.61,0,2136,20403,19906,19653,19156,18903,19780,19030,26,5790,500,13970,10,1,5150000,999,8.87,1.08,12,0.21,2187.00,17906.00,21950,20230807,-11.66,17100,20230306,13.39,20150,-3.77,20240222,18400,5.38,20240109,21950,-11.66,20230807,17100,13.39,20230306,0.04,N,065710,500,25 억,,82937,N,N,0,N,00,N
20240223,110541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19240,-170,5,-0.88,186487620,9706,32.42,19640,19640,19000,25200,13590,19410,19213.64,1.61,0,1399,20403,19906,19653,19156,18903,19780,19030,26,5790,500,13970,10,1,5150000,991,8.80,1.07,12,0.19,2187.00,17906.00,21950,20230807,-12.35,17100,20230306,12.51,20150,-4.52,20240222,18400,4.57,20240109,21950,-12.35,20230807,17100,12.51,20230306,0.04,N,065710,500,25 억,,82937,N,N,0,N,00,N
20240223,100539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19240,-170,5,-0.88,80953230,4180,13.96,19640,19640,19200,25200,13590,19410,19366.80,1.61,0,60,20403,19906,19653,19156,18903,19780,19030,26,5790,500,13970,10,1,5150000,991,8.80,1.07,12,0.08,2187.00,17906.00,21950,20230807,-12.35,17100,20230306,12.51,20150,-4.52,20240222,18400,4.57,20240109,21950,-12.35,20230807,17100,12.51,20230306,0.04,N,065710,500,25 억,,82937,N,N,0,N,00,N
20240223,090542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19500,90,2,0.46,8078490,413,1.38,19640,19640,19500,25200,13590,19410,19560.51,1.61,0,0,20403,19906,19653,19156,18903,19780,19030,26,5790,500,13970,10,1,5150000,1004,8.92,1.09,12,0.01,2187.00,17906.00,21950,20230807,-11.16,17100,20230306,14.04,20150,-3.23,20240222,18400,5.98,20240109,21950,-11.16,20230807,17100,14.04,20230306,0.04,N,065710,500,25 억,,82937,N,N,0,N,00,N
20240222,160535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19410,390,2,2.05,588588910,29935,909.05,20150,20150,19400,24700,13320,19020,19662.23,1.59,0,861,19160,19090,19030,18960,18900,19060,18930,26,5680,500,13690,10,1,5150000,1000,8.88,1.08,12,0.58,2187.00,17906.00,21950,20230807,-11.57,17100,20230306,13.51,20150,-3.67,20240222,18400,5.49,20240109,21950,-11.57,20230807,17100,13.51,20230306,0.04,N,065710,500,25 억,,81974,N,N,0,N,00,N
20240222,150544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19450,430,2,2.26,582801430,29637,900.00,20150,20150,19400,24700,13320,19020,19664.66,1.59,0,802,19160,19090,19030,18960,18900,19060,18930,26,5680,500,13690,10,1,5150000,1002,8.89,1.09,12,0.58,2187.00,17906.00,21950,20230807,-11.39,17100,20230306,13.74,20150,-3.47,20240222,18400,5.71,20240109,21950,-11.39,20230807,17100,13.74,20230306,0.04,N,065710,500,25 억,,81974,N,N,0,N,00,N
20240222,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19440,420,2,2.21,565918800,28768,873.61,20150,20150,19400,24700,13320,19020,19671.82,1.59,0,757,19160,19090,19030,18960,18900,19060,18930,26,5680,500,13690,10,1,5150000,1001,8.89,1.09,12,0.56,2187.00,17906.00,21950,20230807,-11.44,17100,20230306,13.68,20150,-3.52,20240222,18400,5.65,20240109,21950,-11.44,20230807,17100,13.68,20230306,0.04,N,065710,500,25 억,,81974,N,N,0,N,00,N
20240222,130531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19470,450,2,2.37,545398930,27713,841.57,20150,20150,19400,24700,13320,19020,19680.26,1.59,0,790,19160,19090,19030,18960,18900,19060,18930,26,5680,500,13690,10,1,5150000,1003,8.90,1.09,12,0.54,2187.00,17906.00,21950,20230807,-11.30,17100,20230306,13.86,20150,-3.37,20240222,18400,5.82,20240109,21950,-11.30,20230807,17100,13.86,20230306,0.04,N,065710,500,25 억,,81974,N,N,0,N,00,N
20240222,120540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19450,430,2,2.26,508700650,25826,784.27,20150,20150,19400,24700,13320,19020,19697.23,1.59,0,1065,19160,19090,19030,18960,18900,19060,18930,26,5680,500,13690,10,1,5150000,1002,8.89,1.09,12,0.50,2187.00,17906.00,21950,20230807,-11.39,17100,20230306,13.74,20150,-3.47,20240222,18400,5.71,20240109,21950,-11.39,20230807,17100,13.74,20230306,0.04,N,065710,500,25 억,,81974,N,N,0,N,00,N
20240222,110536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19470,450,2,2.37,488596090,24793,752.90,20150,20150,19400,24700,13320,19020,19707.02,1.59,0,1066,19160,19090,19030,18960,18900,19060,18930,26,5680,500,13690,10,1,5150000,1003,8.90,1.09,12,0.48,2187.00,17906.00,21950,20230807,-11.30,17100,20230306,13.86,20150,-3.37,20240222,18400,5.82,20240109,21950,-11.30,20230807,17100,13.86,20230306,0.04,N,065710,500,25 억,,81974,N,N,0,N,00,N
20240222,100533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19420,400,2,2.10,465488240,23605,716.82,20150,20150,19400,24700,13320,19020,19719.90,1.59,0,1247,19160,19090,19030,18960,18900,19060,18930,26,5680,500,13690,10,1,5150000,1000,8.88,1.08,12,0.46,2187.00,17906.00,21950,20230807,-11.53,17100,20230306,13.57,20150,-3.62,20240222,18400,5.54,20240109,21950,-11.53,20230807,17100,13.57,20230306,0.04,N,065710,500,25 억,,81974,N,N,0,N,00,N
20240222,090541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19820,800,2,4.21,167926160,8386,254.66,20150,20150,19790,24700,13320,19020,20024.58,1.59,0,-437,19160,19090,19030,18960,18900,19060,18930,26,5680,500,13690,10,1,5150000,1021,9.06,1.11,12,0.16,2187.00,17906.00,21950,20230807,-9.70,17100,20230306,15.91,20150,-1.64,20240222,18400,7.72,20240109,21950,-9.70,20230807,17100,15.91,20230306,0.04,N,065710,500,25 억,,81974,N,N,0,N,00,N
20240221,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,-10,5,-0.05,62649290,3293,137.78,19090,19100,18970,24700,13330,19030,19024.99,1.58,0,398,19163,19096,19043,18976,18923,19130,19010,26,5670,500,13700,10,1,5150000,980,8.70,1.06,12,0.06,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,19230,-1.09,20240213,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.04,N,065710,500,25 억,,81576,N,N,0,N,00,N
20240221,150532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18980,-50,5,-0.26,61907510,3254,136.15,19090,19100,18970,24700,13330,19030,19025.05,1.58,0,398,19163,19096,19043,18976,18923,19130,19010,26,5670,500,13700,10,1,5150000,977,8.68,1.06,12,0.06,2187.00,17906.00,21950,20230807,-13.53,17100,20230306,10.99,19230,-1.30,20240213,18400,3.15,20240109,21950,-13.53,20230807,17100,10.99,20230306,0.04,N,065710,500,25 억,,81576,N,N,0,N,00,N
20240221,140533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,-40,5,-0.21,48156500,2530,105.86,19090,19100,18970,24700,13330,19030,19034.19,1.58,0,281,19163,19096,19043,18976,18923,19130,19010,26,5670,500,13700,10,1,5150000,978,8.68,1.06,12,0.05,2187.00,17906.00,21950,20230807,-13.49,17100,20230306,11.05,19230,-1.25,20240213,18400,3.21,20240109,21950,-13.49,20230807,17100,11.05,20230306,0.04,N,065710,500,25 억,,81576,N,N,0,N,00,N
20240221,130533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19040,10,2,0.05,38026940,1997,83.56,19090,19100,18970,24700,13330,19030,19042.03,1.58,0,134,19163,19096,19043,18976,18923,19130,19010,26,5670,500,13700,10,1,5150000,981,8.71,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.26,17100,20230306,11.35,19230,-0.99,20240213,18400,3.48,20240109,21950,-13.26,20230807,17100,11.35,20230306,0.04,N,065710,500,25 억,,81576,N,N,0,N,00,N
20240221,120533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,-30,5,-0.16,27886470,1464,61.26,19090,19100,18970,24700,13330,19030,19048.14,1.58,0,27,19163,19096,19043,18976,18923,19130,19010,26,5670,500,13700,10,1,5150000,979,8.69,1.06,12,0.03,2187.00,17906.00,21950,20230807,-13.44,17100,20230306,11.11,19230,-1.20,20240213,18400,3.26,20240109,21950,-13.44,20230807,17100,11.11,20230306,0.04,N,065710,500,25 억,,81576,N,N,0,N,00,N
20240221,110538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,-30,5,-0.16,25948170,1362,56.99,19090,19100,18970,24700,13330,19030,19051.52,1.58,0,38,19163,19096,19043,18976,18923,19130,19010,26,5670,500,13700,10,1,5150000,979,8.69,1.06,12,0.03,2187.00,17906.00,21950,20230807,-13.44,17100,20230306,11.11,19230,-1.20,20240213,18400,3.26,20240109,21950,-13.44,20230807,17100,11.11,20230306,0.04,N,065710,500,25 억,,81576,N,N,0,N,00,N
20240221,100531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,-10,5,-0.05,22167180,1163,48.66,19090,19100,19020,24700,13330,19030,19060.34,1.58,0,10,19163,19096,19043,18976,18923,19130,19010,26,5670,500,13700,10,1,5150000,980,8.70,1.06,12,0.02,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,19230,-1.09,20240213,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.04,N,065710,500,25 억,,81576,N,N,0,N,00,N
20240221,090531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19100,70,2,0.37,38190,2,0.08,19090,19100,19090,24700,13330,19030,19095.00,1.58,0,0,19163,19096,19043,18976,18923,19130,19010,26,5670,500,13700,10,1,5150000,984,8.73,1.07,12,0.00,2187.00,17906.00,21950,20230807,-12.98,17100,20230306,11.70,19230,-0.68,20240213,18400,3.80,20240109,21950,-12.98,20230807,17100,11.70,20230306,0.04,N,065710,500,25 억,,81576,N,N,0,N,00,N
20240220,160526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19030,40,2,0.21,44444210,2338,35.04,18990,19110,18990,24650,13300,18990,19009.50,1.58,0,145,19070,19030,18990,18950,18910,19010,18930,26,5660,500,13670,10,1,5150000,980,8.70,1.06,12,0.05,2187.00,17906.00,21950,20230807,-13.30,17100,20230306,11.29,19230,-1.04,20240213,18400,3.42,20240109,21950,-13.30,20230807,17100,11.29,20230306,0.04,N,065710,500,25 억,,81431,N,N,0,N,00,N
20240220,150529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,30,2,0.16,42693450,2246,33.66,18990,19110,18990,24650,13300,18990,19008.66,1.58,0,145,19070,19030,18990,18950,18910,19010,18930,26,5660,500,13670,10,1,5150000,980,8.70,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,19230,-1.09,20240213,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.04,N,065710,500,25 억,,81431,N,N,0,N,00,N
20240220,140530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19040,50,2,0.26,38982660,2051,30.74,18990,19110,18990,24650,13300,18990,19006.66,1.58,0,8,19070,19030,18990,18950,18910,19010,18930,26,5660,500,13670,10,1,5150000,981,8.71,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.26,17100,20230306,11.35,19230,-0.99,20240213,18400,3.48,20240109,21950,-13.26,20230807,17100,11.35,20230306,0.04,N,065710,500,25 억,,81431,N,N,0,N,00,N
20240220,130529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,10,2,0.05,38658970,2034,30.49,18990,19110,18990,24650,13300,18990,19006.38,1.58,0,9,19070,19030,18990,18950,18910,19010,18930,26,5660,500,13670,10,1,5150000,979,8.69,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.44,17100,20230306,11.11,19230,-1.20,20240213,18400,3.26,20240109,21950,-13.44,20230807,17100,11.11,20230306,0.04,N,065710,500,25 억,,81431,N,N,0,N,00,N
20240220,120527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,20,2,0.11,36092060,1899,28.46,18990,19110,18990,24650,13300,18990,19005.82,1.58,0,7,19070,19030,18990,18950,18910,19010,18930,26,5660,500,13670,10,1,5150000,979,8.69,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.39,17100,20230306,11.17,19230,-1.14,20240213,18400,3.32,20240109,21950,-13.39,20230807,17100,11.17,20230306,0.04,N,065710,500,25 억,,81431,N,N,0,N,00,N
20240220,110525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,0,3,0.00,32995030,1736,26.02,18990,19110,18990,24650,13300,18990,19006.35,1.58,0,7,19070,19030,18990,18950,18910,19010,18930,26,5660,500,13670,10,1,5150000,978,8.68,1.06,12,0.03,2187.00,17906.00,21950,20230807,-13.49,17100,20230306,11.05,19230,-1.25,20240213,18400,3.21,20240109,21950,-13.49,20230807,17100,11.05,20230306,0.04,N,065710,500,25 억,,81431,N,N,0,N,00,N
20240220,100518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19040,50,2,0.26,23684290,1246,18.68,18990,19110,18990,24650,13300,18990,19008.26,1.58,0,3,19070,19030,18990,18950,18910,19010,18930,26,5660,500,13670,10,1,5150000,981,8.71,1.06,12,0.02,2187.00,17906.00,21950,20230807,-13.26,17100,20230306,11.35,19230,-0.99,20240213,18400,3.48,20240109,21950,-13.26,20230807,17100,11.35,20230306,0.04,N,065710,500,25 억,,81431,N,N,0,N,00,N
20240220,090530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,0,3,0.00,56970,3,0.04,18990,18990,18990,24650,13300,18990,18990.00,1.58,0,0,19070,19030,18990,18950,18910,19010,18930,26,5660,500,13670,10,1,5150000,978,8.68,1.06,12,0.00,2187.00,17906.00,21950,20230807,-13.49,17100,20230306,11.05,19230,-1.25,20240213,18400,3.21,20240109,21950,-13.49,20230807,17100,11.05,20230306,0.04,N,065710,500,25 억,,81431,N,N,0,N,00,N
20240219,160528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,-40,5,-0.21,126766750,6672,96.40,19030,19030,18950,24700,13330,19030,18999.83,1.57,0,745,19123,19076,19003,18956,18883,19100,18980,26,5670,500,13700,10,1,5150000,978,8.68,1.06,12,0.13,2187.00,17906.00,21950,20230807,-13.49,17100,20230306,11.05,19230,-1.25,20240213,18400,3.21,20240109,21950,-13.49,20230807,17100,11.05,20230306,0.05,N,065710,500,25 억,,80601,N,N,0,N,00,N
20240219,150532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,-10,5,-0.05,120212540,6327,91.42,19030,19030,18950,24700,13330,19030,18999.93,1.57,0,714,19123,19076,19003,18956,18883,19100,18980,26,5670,500,13700,10,1,5150000,980,8.70,1.06,12,0.12,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,19230,-1.09,20240213,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.05,N,065710,500,25 억,,80601,N,N,0,N,00,N
20240219,140531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,-10,5,-0.05,109928190,5786,83.60,19030,19030,18950,24700,13330,19030,18999.00,1.57,0,546,19123,19076,19003,18956,18883,19100,18980,26,5670,500,13700,10,1,5150000,980,8.70,1.06,12,0.11,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,19230,-1.09,20240213,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.05,N,065710,500,25 억,,80601,N,N,0,N,00,N
20240219,130530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,-40,5,-0.21,108197230,5695,82.29,19030,19030,18950,24700,13330,19030,18998.64,1.57,0,545,19123,19076,19003,18956,18883,19100,18980,26,5670,500,13700,10,1,5150000,978,8.68,1.06,12,0.11,2187.00,17906.00,21950,20230807,-13.49,17100,20230306,11.05,19230,-1.25,20240213,18400,3.21,20240109,21950,-13.49,20230807,17100,11.05,20230306,0.05,N,065710,500,25 억,,80601,N,N,0,N,00,N
20240219,120530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19030,0,3,0.00,95897590,5048,72.94,19030,19030,18950,24700,13330,19030,18997.15,1.57,0,477,19123,19076,19003,18956,18883,19100,18980,26,5670,500,13700,10,1,5150000,980,8.70,1.06,12,0.10,2187.00,17906.00,21950,20230807,-13.30,17100,20230306,11.29,19230,-1.04,20240213,18400,3.42,20240109,21950,-13.30,20230807,17100,11.29,20230306,0.05,N,065710,500,25 억,,80601,N,N,0,N,00,N
20240219,110529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,-40,5,-0.21,35604860,1875,27.09,19030,19030,18950,24700,13330,19030,18989.26,1.57,0,-52,19123,19076,19003,18956,18883,19100,18980,26,5670,500,13700,10,1,5150000,978,8.68,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.49,17100,20230306,11.05,19230,-1.25,20240213,18400,3.21,20240109,21950,-13.49,20230807,17100,11.05,20230306,0.05,N,065710,500,25 억,,80601,N,N,0,N,00,N
20240219,100523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,-30,5,-0.16,24680470,1299,18.77,19030,19030,18950,24700,13330,19030,18999.59,1.57,0,53,19123,19076,19003,18956,18883,19100,18980,26,5670,500,13700,10,1,5150000,979,8.69,1.06,12,0.03,2187.00,17906.00,21950,20230807,-13.44,17100,20230306,11.11,19230,-1.20,20240213,18400,3.26,20240109,21950,-13.44,20230807,17100,11.11,20230306,0.05,N,065710,500,25 억,,80601,N,N,0,N,00,N
20240219,090527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18950,-80,5,-0.42,3777480,199,2.88,19030,19030,18950,24700,13330,19030,18982.31,1.57,0,44,19123,19076,19003,18956,18883,19100,18980,26,5670,500,13700,10,1,5150000,976,8.66,1.06,12,0.00,2187.00,17906.00,21950,20230807,-13.67,17100,20230306,10.82,19230,-1.46,20240213,18400,2.99,20240109,21950,-13.67,20230807,17100,10.82,20230306,0.05,N,065710,500,25 억,,80601,N,N,0,N,00,N
20240216,160524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19030,60,2,0.32,131416330,6921,156.62,19020,19050,18930,24650,13280,18970,18988.02,1.55,0,889,19083,19026,18943,18886,18803,19055,18915,26,5680,500,13650,10,1,5150000,980,8.70,1.06,12,0.13,2187.00,17906.00,21950,20230807,-13.30,17100,20230306,11.29,19230,-1.04,20240213,18400,3.42,20240109,21950,-13.30,20230807,17100,11.29,20230306,0.05,N,065710,500,25 억,,79712,N,N,0,N,00,N
20240216,150527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19040,70,2,0.37,125214470,6595,149.24,19020,19050,18930,24650,13280,18970,18986.27,1.55,0,811,19083,19026,18943,18886,18803,19055,18915,26,5680,500,13650,10,1,5150000,981,8.71,1.06,12,0.13,2187.00,17906.00,21950,20230807,-13.26,17100,20230306,11.35,19230,-0.99,20240213,18400,3.48,20240109,21950,-13.26,20230807,17100,11.35,20230306,0.05,N,065710,500,25 억,,79712,N,N,0,N,00,N
20240216,140530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19020,50,2,0.26,112115410,5906,133.65,19020,19040,18930,24650,13280,18970,18983.31,1.55,0,478,19083,19026,18943,18886,18803,19055,18915,26,5680,500,13650,10,1,5150000,980,8.70,1.06,12,0.11,2187.00,17906.00,21950,20230807,-13.35,17100,20230306,11.23,19230,-1.09,20240213,18400,3.37,20240109,21950,-13.35,20230807,17100,11.23,20230306,0.05,N,065710,500,25 억,,79712,N,N,0,N,00,N
20240216,130524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,40,2,0.21,90736610,4782,108.21,19020,19020,18930,24650,13280,18970,18974.62,1.55,0,206,19083,19026,18943,18886,18803,19055,18915,26,5680,500,13650,10,1,5150000,979,8.69,1.06,12,0.09,2187.00,17906.00,21950,20230807,-13.39,17100,20230306,11.17,19230,-1.14,20240213,18400,3.32,20240109,21950,-13.39,20230807,17100,11.17,20230306,0.05,N,065710,500,25 억,,79712,N,N,0,N,00,N
20240216,120527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18950,-20,5,-0.11,88284580,4653,105.30,19020,19020,18930,24650,13280,18970,18973.69,1.55,0,204,19083,19026,18943,18886,18803,19055,18915,26,5680,500,13650,10,1,5150000,976,8.66,1.06,12,0.09,2187.00,17906.00,21950,20230807,-13.67,17100,20230306,10.82,19230,-1.46,20240213,18400,2.99,20240109,21950,-13.67,20230807,17100,10.82,20230306,0.05,N,065710,500,25 억,,79712,N,N,0,N,00,N
20240216,110527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,40,2,0.21,72266540,3808,86.17,19020,19020,18950,24650,13280,18970,18977.56,1.55,0,68,19083,19026,18943,18886,18803,19055,18915,26,5680,500,13650,10,1,5150000,979,8.69,1.06,12,0.07,2187.00,17906.00,21950,20230807,-13.39,17100,20230306,11.17,19230,-1.14,20240213,18400,3.32,20240109,21950,-13.39,20230807,17100,11.17,20230306,0.05,N,065710,500,25 억,,79712,N,N,0,N,00,N
20240216,100525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18970,0,3,0.00,38889740,2051,46.41,19020,19020,18950,24650,13280,18970,18961.36,1.55,0,14,19083,19026,18943,18886,18803,19055,18915,26,5680,500,13650,10,1,5150000,977,8.67,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.58,17100,20230306,10.94,19230,-1.35,20240213,18400,3.10,20240109,21950,-13.58,20230807,17100,10.94,20230306,0.05,N,065710,500,25 억,,79712,N,N,0,N,00,N
20240216,090519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19010,40,2,0.21,95090,5,0.11,19020,19020,19010,24650,13280,18970,19018.00,1.55,0,0,19083,19026,18943,18886,18803,19055,18915,26,5680,500,13650,10,1,5150000,979,8.69,1.06,12,0.00,2187.00,17906.00,21950,20230807,-13.39,17100,20230306,11.17,19230,-1.14,20240213,18400,3.32,20240109,21950,-13.39,20230807,17100,11.17,20230306,0.05,N,065710,500,25 억,,79712,N,N,0,N,00,N
20240215,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18970,20,2,0.11,83544200,4419,94.54,18950,19000,18860,24600,13270,18950,18905.68,1.55,0,-52,19070,19010,18930,18870,18790,18970,18830,26,5650,500,13640,10,1,5150000,977,8.67,1.06,12,0.09,2187.00,17906.00,21950,20230807,-13.58,17100,20230306,10.94,19230,-1.35,20240213,18400,3.10,20240109,21950,-13.58,20230807,17100,10.94,20230306,0.04,N,065710,500,25 억,,79764,N,N,0,N,00,N
20240215,150526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18950,0,3,0.00,71012890,3756,80.36,18950,19000,18860,24600,13270,18950,18906.52,1.55,0,-47,19070,19010,18930,18870,18790,18970,18830,26,5650,500,13640,10,1,5150000,976,8.66,1.06,12,0.07,2187.00,17906.00,21950,20230807,-13.67,17100,20230306,10.82,19230,-1.46,20240213,18400,2.99,20240109,21950,-13.67,20230807,17100,10.82,20230306,0.04,N,065710,500,25 억,,79764,N,N,0,N,00,N
20240215,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18920,-30,5,-0.16,57888200,3062,65.51,18950,19000,18860,24600,13270,18950,18905.36,1.55,0,100,19070,19010,18930,18870,18790,18970,18830,26,5650,500,13640,10,1,5150000,974,8.65,1.06,12,0.06,2187.00,17906.00,21950,20230807,-13.80,17100,20230306,10.64,19230,-1.61,20240213,18400,2.83,20240109,21950,-13.80,20230807,17100,10.64,20230306,0.04,N,065710,500,25 억,,79764,N,N,0,N,00,N
20240215,130518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18890,-60,5,-0.32,45559610,2410,51.56,18950,19000,18860,24600,13270,18950,18904.40,1.55,0,92,19070,19010,18930,18870,18790,18970,18830,26,5650,500,13640,10,1,5150000,973,8.64,1.05,12,0.05,2187.00,17906.00,21950,20230807,-13.94,17100,20230306,10.47,19230,-1.77,20240213,18400,2.66,20240109,21950,-13.94,20230807,17100,10.47,20230306,0.04,N,065710,500,25 억,,79764,N,N,0,N,00,N
20240215,120523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18910,-40,5,-0.21,41666060,2204,47.15,18950,19000,18860,24600,13270,18950,18904.75,1.55,0,121,19070,19010,18930,18870,18790,18970,18830,26,5650,500,13640,10,1,5150000,974,8.65,1.06,12,0.04,2187.00,17906.00,21950,20230807,-13.85,17100,20230306,10.58,19230,-1.66,20240213,18400,2.77,20240109,21950,-13.85,20230807,17100,10.58,20230306,0.04,N,065710,500,25 억,,79764,N,N,0,N,00,N
20240215,110519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18920,-30,5,-0.16,27711590,1465,31.34,18950,19000,18860,24600,13270,18950,18915.76,1.55,0,106,19070,19010,18930,18870,18790,18970,18830,26,5650,500,13640,10,1,5150000,974,8.65,1.06,12,0.03,2187.00,17906.00,21950,20230807,-13.80,17100,20230306,10.64,19230,-1.61,20240213,18400,2.83,20240109,21950,-13.80,20230807,17100,10.64,20230306,0.04,N,065710,500,25 억,,79764,N,N,0,N,00,N
20240215,100518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18910,-40,5,-0.21,13650990,721,15.43,18950,19000,18870,24600,13270,18950,18933.41,1.55,0,1,19070,19010,18930,18870,18790,18970,18830,26,5650,500,13640,10,1,5150000,974,8.65,1.06,12,0.01,2187.00,17906.00,21950,20230807,-13.85,17100,20230306,10.58,19230,-1.66,20240213,18400,2.77,20240109,21950,-13.85,20230807,17100,10.58,20230306,0.04,N,065710,500,25 억,,79764,N,N,0,N,00,N
20240215,090518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18950,0,3,0.00,416900,22,0.47,18950,18950,18950,24600,13270,18950,18950.00,1.55,0,0,19070,19010,18930,18870,18790,18970,18830,26,5650,500,13640,10,1,5150000,976,8.66,1.06,12,0.00,2187.00,17906.00,21950,20230807,-13.67,17100,20230306,10.82,19230,-1.46,20240213,18400,2.99,20240109,21950,-13.67,20230807,17100,10.82,20230306,0.04,N,065710,500,25 억,,79764,N,N,0,N,00,N
20240214,160516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18950,-40,5,-0.21,88320980,4674,31.23,18990,18990,18850,24650,13300,18990,18896.15,1.55,0,-209,19416,19202,19016,18802,18616,19110,18710,26,5660,500,13670,10,1,5150000,976,8.66,1.06,12,0.09,2187.00,17906.00,21950,20230807,-13.67,17100,20230306,10.82,19230,-1.46,20240213,18400,2.99,20240109,21950,-13.67,20230807,17100,10.82,20230306,0.04,N,065710,500,25 억,,79972,N,N,0,N,00,N
20240214,150517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18930,-60,5,-0.32,86862420,4597,30.71,18990,18990,18850,24650,13300,18990,18895.46,1.55,0,-215,19416,19202,19016,18802,18616,19110,18710,26,5660,500,13670,10,1,5150000,975,8.66,1.06,12,0.09,2187.00,17906.00,21950,20230807,-13.76,17100,20230306,10.70,19230,-1.56,20240213,18400,2.88,20240109,21950,-13.76,20230807,17100,10.70,20230306,0.04,N,065710,500,25 억,,79972,N,N,0,N,00,N
20240214,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18870,-120,5,-0.63,75657960,4004,26.75,18990,18990,18850,24650,13300,18990,18895.59,1.55,0,-217,19416,19202,19016,18802,18616,19110,18710,26,5660,500,13670,10,1,5150000,972,8.63,1.05,12,0.08,2187.00,17906.00,21950,20230807,-14.03,17100,20230306,10.35,19230,-1.87,20240213,18400,2.55,20240109,21950,-14.03,20230807,17100,10.35,20230306,0.04,N,065710,500,25 억,,79972,N,N,0,N,00,N
20240214,130516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18900,-90,5,-0.47,59966840,3174,21.21,18990,18990,18850,24650,13300,18990,18893.14,1.55,0,-243,19416,19202,19016,18802,18616,19110,18710,26,5660,500,13670,10,1,5150000,973,8.64,1.06,12,0.06,2187.00,17906.00,21950,20230807,-13.90,17100,20230306,10.53,19230,-1.72,20240213,18400,2.72,20240109,21950,-13.90,20230807,17100,10.53,20230306,0.04,N,065710,500,25 억,,79972,N,N,0,N,00,N
20240214,120513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18900,-90,5,-0.47,46441310,2457,16.42,18990,18990,18880,24650,13300,18990,18901.63,1.55,0,-91,19416,19202,19016,18802,18616,19110,18710,26,5660,500,13670,10,1,5150000,973,8.64,1.06,12,0.05,2187.00,17906.00,21950,20230807,-13.90,17100,20230306,10.53,19230,-1.72,20240213,18400,2.72,20240109,21950,-13.90,20230807,17100,10.53,20230306,0.04,N,065710,500,25 억,,79972,N,N,0,N,00,N
20240214,110517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18930,-60,5,-0.32,20718420,1096,7.32,18990,18990,18880,24650,13300,18990,18903.67,1.55,0,-91,19416,19202,19016,18802,18616,19110,18710,26,5660,500,13670,10,1,5150000,975,8.66,1.06,12,0.02,2187.00,17906.00,21950,20230807,-13.76,17100,20230306,10.70,19230,-1.56,20240213,18400,2.88,20240109,21950,-13.76,20230807,17100,10.70,20230306,0.04,N,065710,500,25 억,,79972,N,N,0,N,00,N
20240214,090509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,0,3,0.00,626260,33,0.22,18990,18990,18960,24650,13300,18990,18977.58,1.55,0,-8,19416,19202,19016,18802,18616,19110,18710,26,5660,500,13670,10,1,5150000,978,8.68,1.06,12,0.00,2187.00,17906.00,21950,20230807,-13.49,17100,20230306,11.05,19230,-1.25,20240213,18400,3.21,20240109,21950,-13.49,20230807,17100,11.05,20230306,0.04,N,065710,500,25 억,,79972,N,N,0,N,00,N
20240213,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,160,2,0.85,285394820,14968,257.58,19200,19230,18830,24450,13190,18830,19067.01,1.60,0,-2317,18943,18886,18783,18726,18623,18915,18755,26,5620,500,13550,10,1,5150000,978,8.68,1.06,12,0.29,2187.00,17906.00,21950,20230807,-13.49,17100,20230306,11.05,19230,-1.25,20240213,18400,3.21,20240109,21950,-13.49,20230807,17100,11.05,20230306,0.04,N,065710,500,25 억,,82289,N,N,0,N,00,N
20240213,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18860,30,2,0.16,271799710,14251,245.24,19200,19230,18830,24450,13190,18830,19072.33,1.60,0,-2137,18943,18886,18783,18726,18623,18915,18755,26,5620,500,13550,10,1,5150000,971,8.62,1.05,12,0.28,2187.00,17906.00,21950,20230807,-14.08,17100,20230306,10.29,19230,-1.92,20240213,18400,2.50,20240109,21950,-14.08,20230807,17100,10.29,20230306,0.04,N,065710,500,25 억,,82289,N,N,0,N,00,N
20240213,140516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18900,70,2,0.37,238380850,12479,214.75,19200,19230,18900,24450,13190,18830,19102.56,1.60,0,-1990,18943,18886,18783,18726,18623,18915,18755,26,5620,500,13550,10,1,5150000,973,8.64,1.06,12,0.24,2187.00,17906.00,21950,20230807,-13.90,17100,20230306,10.53,19230,-1.72,20240213,18400,2.72,20240109,21950,-13.90,20230807,17100,10.53,20230306,0.04,N,065710,500,25 억,,82289,N,N,0,N,00,N
20240213,130509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18980,150,2,0.80,223970820,11718,201.65,19200,19230,18960,24450,13190,18830,19113.40,1.60,0,-1828,18943,18886,18783,18726,18623,18915,18755,26,5620,500,13550,10,1,5150000,977,8.68,1.06,12,0.23,2187.00,17906.00,21950,20230807,-13.53,17100,20230306,10.99,19230,-1.30,20240213,18400,3.15,20240109,21950,-13.53,20230807,17100,10.99,20230306,0.04,N,065710,500,25 억,,82289,N,N,0,N,00,N
20240213,120516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,170,2,0.90,211924370,11083,190.72,19200,19230,19000,24450,13190,18830,19121.57,1.60,0,-1697,18943,18886,18783,18726,18623,18915,18755,26,5620,500,13550,10,1,5150000,979,8.69,1.06,12,0.22,2187.00,17906.00,21950,20230807,-13.44,17100,20230306,11.11,19230,-1.20,20240213,18400,3.26,20240109,21950,-13.44,20230807,17100,11.11,20230306,0.04,N,065710,500,25 억,,82289,N,N,0,N,00,N
20240213,110513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19120,290,2,1.54,170230980,8895,153.07,19200,19230,19060,24450,13190,18830,19137.83,1.60,0,-1384,18943,18886,18783,18726,18623,18915,18755,26,5620,500,13550,10,1,5150000,985,8.74,1.07,12,0.17,2187.00,17906.00,21950,20230807,-12.89,17100,20230306,11.81,19230,-0.57,20240213,18400,3.91,20240109,21950,-12.89,20230807,17100,11.81,20230306,0.04,N,065710,500,25 억,,82289,N,N,0,N,00,N
20240213,100425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19070,240,2,1.27,155493010,8124,139.80,19200,19230,19060,24450,13190,18830,19139.96,1.60,0,-1529,18943,18886,18783,18726,18623,18915,18755,26,5620,500,13550,10,1,5150000,982,8.72,1.07,12,0.16,2187.00,17906.00,21950,20230807,-13.12,17100,20230306,11.52,19230,-0.83,20240213,18400,3.64,20240109,21950,-13.12,20230807,17100,11.52,20230306,0.04,N,065710,500,25 억,,82289,N,N,0,N,00,N