KissMeData/066130/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	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	0	3	0.00	114582580	22583	121.09	5100	5130	5010	6630	3570	5100	5073.83	1.53	0	1461	5213	5156	5113	5056	5013	5135	5035	64	1530	500	3670	10	1	12800000	653	14.21	0.64	12	0.18	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	5800	-12.07	20240110	5000	2.00	20240207	7370	-30.80	20230306	4550	12.09	20230726	1.74	N	066130	500	64 억		195883	N	N	0	N	00	N
3	20240229	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-20	5	-0.39	110460140	21773	116.75	5100	5130	5010	6630	3570	5100	5073.26	1.53	0	1629	5213	5156	5113	5056	5013	5135	5035	64	1530	500	3670	10	1	12800000	650	14.15	0.64	12	0.17	359.00	7926.00	8100	20230223	-37.28	4550	20230726	11.65	5800	-12.41	20240110	5000	1.60	20240207	7370	-31.07	20230306	4550	11.65	20230726	1.74	N	066130	500	64 억		195883	N	N	0	N	00	N
4	20240229	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	10	2	0.20	103354120	20376	109.25	5100	5130	5010	6630	3570	5100	5072.35	1.53	0	1628	5213	5156	5113	5056	5013	5135	5035	64	1530	500	3670	10	1	12800000	654	14.23	0.64	12	0.16	359.00	7926.00	8100	20230223	-36.91	4550	20230726	12.31	5800	-11.90	20240110	5000	2.20	20240207	7370	-30.66	20230306	4550	12.31	20230726	1.74	N	066130	500	64 억		195883	N	N	0	N	00	N
5	20240229	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	10	2	0.20	72530860	14317	76.77	5100	5130	5010	6630	3570	5100	5066.07	1.53	0	1572	5213	5156	5113	5056	5013	5135	5035	64	1530	500	3670	10	1	12800000	654	14.23	0.64	12	0.11	359.00	7926.00	8100	20230223	-36.91	4550	20230726	12.31	5800	-11.90	20240110	5000	2.20	20240207	7370	-30.66	20230306	4550	12.31	20230726	1.74	N	066130	500	64 억		195883	N	N	0	N	00	N
6	20240229	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-20	5	-0.39	64728210	12787	68.56	5100	5130	5010	6630	3570	5100	5062.03	1.53	0	1681	5213	5156	5113	5056	5013	5135	5035	64	1530	500	3670	10	1	12800000	650	14.15	0.64	12	0.10	359.00	7926.00	8100	20230223	-37.28	4550	20230726	11.65	5800	-12.41	20240110	5000	1.60	20240207	7370	-31.07	20230306	4550	11.65	20230726	1.74	N	066130	500	64 억		195883	N	N	0	N	00	N
7	20240229	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-20	5	-0.39	55942470	11061	59.31	5100	5130	5010	6630	3570	5100	5057.63	1.53	0	2962	5213	5156	5113	5056	5013	5135	5035	64	1530	500	3670	10	1	12800000	650	14.15	0.64	12	0.09	359.00	7926.00	8100	20230223	-37.28	4550	20230726	11.65	5800	-12.41	20240110	5000	1.60	20240207	7370	-31.07	20230306	4550	11.65	20230726	1.74	N	066130	500	64 억		195883	N	N	0	N	00	N
8	20240229	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-10	5	-0.20	47575920	9408	50.45	5100	5130	5010	6630	3570	5100	5056.96	1.53	0	3388	5213	5156	5113	5056	5013	5135	5035	64	1530	500	3670	10	1	12800000	652	14.18	0.64	12	0.07	359.00	7926.00	8100	20230223	-37.16	4550	20230726	11.87	5800	-12.24	20240110	5000	1.80	20240207	7370	-30.94	20230306	4550	11.87	20230726	1.74	N	066130	500	64 억		195883	N	N	0	N	00	N
9	20240229	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-30	5	-0.59	17080550	3377	18.11	5100	5130	5040	6630	3570	5100	5057.91	1.53	0	1096	5213	5156	5113	5056	5013	5135	5035	64	1530	500	3670	10	1	12800000	649	14.12	0.64	12	0.03	359.00	7926.00	8100	20230223	-37.41	4550	20230726	11.43	5800	-12.59	20240110	5000	1.40	20240207	7370	-31.21	20230306	4550	11.43	20230726	1.74	N	066130	500	64 억		195883	N	N	0	N	00	N
10	20240228	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	10	2	0.20	95293820	18650	123.43	5110	5170	5070	6610	3570	5090	5109.69	1.52	0	1058	5236	5162	5106	5032	4976	5135	5005	64	1520	500	3660	10	1	12800000	653	14.21	0.64	12	0.15	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	5800	-12.07	20240110	5000	2.00	20240207	7370	-30.80	20230306	4550	12.09	20230726	1.76	N	066130	500	64 억		194825	N	N	0	N	00	N
11	20240228	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	10	2	0.20	87679190	17153	113.52	5110	5170	5070	6610	3570	5090	5111.60	1.52	0	867	5236	5162	5106	5032	4976	5135	5005	64	1520	500	3660	10	1	12800000	653	14.21	0.64	12	0.13	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	5800	-12.07	20240110	5000	2.00	20240207	7370	-30.80	20230306	4550	12.09	20230726	1.76	N	066130	500	64 억		194825	N	N	0	N	00	N
12	20240228	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	40	2	0.79	56815140	11093	73.41	5110	5170	5080	6610	3570	5090	5121.71	1.52	0	303	5236	5162	5106	5032	4976	5135	5005	64	1520	500	3660	10	1	12800000	657	14.29	0.65	12	0.09	359.00	7926.00	8100	20230223	-36.67	4550	20230726	12.75	5800	-11.55	20240110	5000	2.60	20240207	7370	-30.39	20230306	4550	12.75	20230726	1.76	N	066130	500	64 억		194825	N	N	0	N	00	N
13	20240228	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	40	2	0.79	48525840	9473	62.69	5110	5170	5080	6610	3570	5090	5122.54	1.52	0	248	5236	5162	5106	5032	4976	5135	5005	64	1520	500	3660	10	1	12800000	657	14.29	0.65	12	0.07	359.00	7926.00	8100	20230223	-36.67	4550	20230726	12.75	5800	-11.55	20240110	5000	2.60	20240207	7370	-30.39	20230306	4550	12.75	20230726	1.76	N	066130	500	64 억		194825	N	N	0	N	00	N
14	20240228	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	50	2	0.98	32563070	6341	41.97	5110	5170	5090	6610	3570	5090	5135.32	1.52	0	260	5236	5162	5106	5032	4976	5135	5005	64	1520	500	3660	10	1	12800000	658	14.32	0.65	12	0.05	359.00	7926.00	8100	20230223	-36.54	4550	20230726	12.97	5800	-11.38	20240110	5000	2.80	20240207	7370	-30.26	20230306	4550	12.97	20230726	1.76	N	066130	500	64 억		194825	N	N	0	N	00	N
15	20240228	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	50	2	0.98	32055180	6242	41.31	5110	5170	5090	6610	3570	5090	5135.40	1.52	0	263	5236	5162	5106	5032	4976	5135	5005	64	1520	500	3660	10	1	12800000	658	14.32	0.65	12	0.05	359.00	7926.00	8100	20230223	-36.54	4550	20230726	12.97	5800	-11.38	20240110	5000	2.80	20240207	7370	-30.26	20230306	4550	12.97	20230726	1.76	N	066130	500	64 억		194825	N	N	0	N	00	N
16	20240228	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	60	2	1.18	22827550	4450	29.45	5110	5170	5090	6610	3570	5090	5129.79	1.52	0	502	5236	5162	5106	5032	4976	5135	5005	64	1520	500	3660	10	1	12800000	659	14.35	0.65	12	0.03	359.00	7926.00	8100	20230223	-36.42	4550	20230726	13.19	5800	-11.21	20240110	5000	3.00	20240207	7370	-30.12	20230306	4550	13.19	20230726	1.76	N	066130	500	64 억		194825	N	N	0	N	00	N
17	20240228	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	10	2	0.20	3455670	677	4.48	5110	5110	5090	6610	3570	5090	5104.39	1.52	0	-119	5236	5162	5106	5032	4976	5135	5005	64	1520	500	3660	10	1	12800000	653	14.21	0.64	12	0.01	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	5800	-12.07	20240110	5000	2.00	20240207	7370	-30.80	20230306	4550	12.09	20230726	1.76	N	066130	500	64 억		194825	N	N	0	N	00	N
18	20240227	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-30	5	-0.59	76661600	15011	137.34	5120	5180	5050	6650	3590	5120	5107.04	1.55	0	-4579	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3680	10	1	12800000	652	14.18	0.64	12	0.12	359.00	7926.00	8100	20230223	-37.16	4550	20230726	11.87	5800	-12.24	20240110	5000	1.80	20240207	7370	-30.94	20230306	4550	11.87	20230726	1.75	N	066130	500	64 억		198187	N	N	0	N	00	N
19	20240227	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-20	5	-0.39	72901980	14273	130.59	5120	5180	5050	6650	3590	5120	5107.68	1.55	0	-4572	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3680	10	1	12800000	653	14.21	0.64	12	0.11	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	5800	-12.07	20240110	5000	2.00	20240207	7370	-30.80	20230306	4550	12.09	20230726	1.75	N	066130	500	64 억		198187	N	N	0	N	00	N
20	20240227	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-10	5	-0.20	67379520	13185	120.63	5120	5180	5050	6650	3590	5120	5110.32	1.55	0	-4002	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3680	10	1	12800000	654	14.23	0.64	12	0.10	359.00	7926.00	8100	20230223	-36.91	4550	20230726	12.31	5800	-11.90	20240110	5000	2.20	20240207	7370	-30.66	20230306	4550	12.31	20230726	1.75	N	066130	500	64 억		198187	N	N	0	N	00	N
21	20240227	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	0	3	0.00	66819240	13075	119.62	5120	5180	5050	6650	3590	5120	5110.46	1.55	0	-4002	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3680	10	1	12800000	655	14.26	0.65	12	0.10	359.00	7926.00	8100	20230223	-36.79	4550	20230726	12.53	5800	-11.72	20240110	5000	2.40	20240207	7370	-30.53	20230306	4550	12.53	20230726	1.75	N	066130	500	64 억		198187	N	N	0	N	00	N
22	20240227	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	20	2	0.39	53383040	10430	95.43	5120	5180	5050	6650	3590	5120	5118.22	1.55	0	-4512	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3680	10	1	12800000	658	14.32	0.65	12	0.08	359.00	7926.00	8100	20230223	-36.54	4550	20230726	12.97	5800	-11.38	20240110	5000	2.80	20240207	7370	-30.26	20230306	4550	12.97	20230726	1.75	N	066130	500	64 억		198187	N	N	0	N	00	N
23	20240227	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	30	2	0.59	44233840	8649	79.13	5120	5180	5050	6650	3590	5120	5114.33	1.55	0	-3554	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3680	10	1	12800000	659	14.35	0.65	12	0.07	359.00	7926.00	8100	20230223	-36.42	4550	20230726	13.19	5800	-11.21	20240110	5000	3.00	20240207	7370	-30.12	20230306	4550	13.19	20230726	1.75	N	066130	500	64 억		198187	N	N	0	N	00	N
24	20240227	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-20	5	-0.39	20667000	4062	37.16	5120	5150	5050	6650	3590	5120	5087.89	1.55	0	-1287	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3680	10	1	12800000	653	14.21	0.64	12	0.03	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	5800	-12.07	20240110	5000	2.00	20240207	7370	-30.80	20230306	4550	12.09	20230726	1.75	N	066130	500	64 억		198187	N	N	0	N	00	N
25	20240227	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	0	3	0.00	2995210	584	5.34	5120	5150	5120	6650	3590	5120	5128.78	1.55	0	-162	5233	5176	5143	5086	5053	5160	5070	64	1530	500	3680	10	1	12800000	655	14.26	0.65	12	0.00	359.00	7926.00	8100	20230223	-36.79	4550	20230726	12.53	5800	-11.72	20240110	5000	2.40	20240207	7370	-30.53	20230306	4550	12.53	20230726	1.75	N	066130	500	64 억		198187	N	N	0	N	00	N
26	20240226	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-30	5	-0.58	56210430	10918	80.80	5160	5200	5110	6690	3610	5150	5148.44	1.57	0	-2633	5270	5210	5180	5120	5090	5195	5105	64	1540	500	3700	10	1	12800000	655	14.26	0.65	12	0.09	359.00	7926.00	8100	20230223	-36.79	4550	20230726	12.53	5800	-11.72	20240110	5000	2.40	20240207	7370	-30.53	20230306	4550	12.53	20230726	1.73	N	066130	500	64 억		200819	N	N	0	N	00	N
27	20240226	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-30	5	-0.58	48743310	9459	70.00	5160	5200	5110	6690	3610	5150	5153.11	1.57	0	-2312	5270	5210	5180	5120	5090	5195	5105	64	1540	500	3700	10	1	12800000	655	14.26	0.65	12	0.07	359.00	7926.00	8100	20230223	-36.79	4550	20230726	12.53	5800	-11.72	20240110	5000	2.40	20240207	7370	-30.53	20230306	4550	12.53	20230726	1.73	N	066130	500	64 억		200819	N	N	0	N	00	N
28	20240226	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-10	5	-0.19	38508920	7461	55.21	5160	5200	5130	6690	3610	5150	5161.36	1.57	0	-1781	5270	5210	5180	5120	5090	5195	5105	64	1540	500	3700	10	1	12800000	658	14.32	0.65	12	0.06	359.00	7926.00	8100	20230223	-36.54	4550	20230726	12.97	5800	-11.38	20240110	5000	2.80	20240207	7370	-30.26	20230306	4550	12.97	20230726	1.73	N	066130	500	64 억		200819	N	N	0	N	00	N
29	20240226	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	33993350	6581	48.70	5160	5200	5140	6690	3610	5150	5165.38	1.57	0	-1293	5270	5210	5180	5120	5090	5195	5105	64	1540	500	3700	10	1	12800000	659	14.35	0.65	12	0.05	359.00	7926.00	8100	20230223	-36.42	4550	20230726	13.19	5800	-11.21	20240110	5000	3.00	20240207	7370	-30.12	20230306	4550	13.19	20230726	1.73	N	066130	500	64 억		200819	N	N	0	N	00	N
30	20240226	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	33103820	6408	47.42	5160	5200	5140	6690	3610	5150	5166.01	1.57	0	-1189	5270	5210	5180	5120	5090	5195	5105	64	1540	500	3700	10	1	12800000	659	14.35	0.65	12	0.05	359.00	7926.00	8100	20230223	-36.42	4550	20230726	13.19	5800	-11.21	20240110	5000	3.00	20240207	7370	-30.12	20230306	4550	13.19	20230726	1.73	N	066130	500	64 억		200819	N	N	0	N	00	N
31	20240226	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	20	2	0.39	22881760	4422	32.72	5160	5200	5160	6690	3610	5150	5174.53	1.57	0	-1040	5270	5210	5180	5120	5090	5195	5105	64	1540	500	3700	10	1	12800000	662	14.40	0.65	12	0.03	359.00	7926.00	8100	20230223	-36.17	4550	20230726	13.63	5800	-10.86	20240110	5000	3.40	20240207	7370	-29.85	20230306	4550	13.63	20230726	1.73	N	066130	500	64 억		200819	N	N	0	N	00	N
32	20240226	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	50	2	0.97	16078650	3108	23.00	5160	5200	5160	6690	3610	5150	5173.31	1.57	0	-334	5270	5210	5180	5120	5090	5195	5105	64	1540	500	3700	10	1	12800000	666	14.48	0.66	12	0.02	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	7370	-29.44	20230306	4550	14.29	20230726	1.73	N	066130	500	64 억		200819	N	N	0	N	00	N
33	20240226	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	20	2	0.39	1718860	333	2.46	5160	5180	5160	6690	3610	5150	5161.74	1.57	0	-139	5270	5210	5180	5120	5090	5195	5105	64	1540	500	3700	10	1	12800000	662	14.40	0.65	12	0.00	359.00	7926.00	8100	20230223	-36.17	4550	20230726	13.63	5800	-10.86	20240110	5000	3.40	20240207	7370	-29.85	20230306	4550	13.63	20230726	1.73	N	066130	500	64 억		200819	N	N	0	N	00	N
34	20240223	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-80	5	-1.53	69085790	13325	62.21	5230	5240	5150	6790	3670	5230	5184.67	1.62	0	-5936	5330	5280	5200	5150	5070	5305	5175	64	1560	500	3760	10	1	12800000	659	14.35	0.65	12	0.10	359.00	7926.00	8100	20230223	-36.42	4550	20230726	13.19	5800	-11.21	20240110	5000	3.00	20240207	8100	-36.42	20230223	4550	13.19	20230726	1.76	N	066130	500	64 억		206755	N	N	0	N	00	N
35	20240223	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-50	5	-0.96	51212800	9858	46.02	5230	5240	5160	6790	3670	5230	5195.05	1.62	0	-5640	5330	5280	5200	5150	5070	5305	5175	64	1560	500	3760	10	1	12800000	663	14.43	0.65	12	0.08	359.00	7926.00	8100	20230223	-36.05	4550	20230726	13.85	5800	-10.69	20240110	5000	3.60	20240207	8100	-36.05	20230223	4550	13.85	20230726	1.76	N	066130	500	64 억		206755	N	N	0	N	00	N
36	20240223	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-30	5	-0.57	50368000	9695	45.26	5230	5240	5160	6790	3670	5230	5195.26	1.62	0	-5479	5330	5280	5200	5150	5070	5305	5175	64	1560	500	3760	10	1	12800000	666	14.48	0.66	12	0.08	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.76	N	066130	500	64 억		206755	N	N	0	N	00	N
37	20240223	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-50	5	-0.96	49772820	9580	44.73	5230	5240	5160	6790	3670	5230	5195.49	1.62	0	-5473	5330	5280	5200	5150	5070	5305	5175	64	1560	500	3760	10	1	12800000	663	14.43	0.65	12	0.07	359.00	7926.00	8100	20230223	-36.05	4550	20230726	13.85	5800	-10.69	20240110	5000	3.60	20240207	8100	-36.05	20230223	4550	13.85	20230726	1.76	N	066130	500	64 억		206755	N	N	0	N	00	N
38	20240223	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-60	5	-1.15	44459250	8553	39.93	5230	5240	5160	6790	3670	5230	5198.09	1.62	0	-4653	5330	5280	5200	5150	5070	5305	5175	64	1560	500	3760	10	1	12800000	662	14.40	0.65	12	0.07	359.00	7926.00	8100	20230223	-36.17	4550	20230726	13.63	5800	-10.86	20240110	5000	3.40	20240207	8100	-36.17	20230223	4550	13.63	20230726	1.76	N	066130	500	64 억		206755	N	N	0	N	00	N
39	20240223	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	10	2	0.19	32908730	6327	29.54	5230	5240	5160	6790	3670	5230	5201.32	1.62	0	-3984	5330	5280	5200	5150	5070	5305	5175	64	1560	500	3760	10	1	12800000	671	14.60	0.66	12	0.05	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	5800	-9.66	20240110	5000	4.80	20240207	8100	-35.31	20230223	4550	15.16	20230726	1.76	N	066130	500	64 억		206755	N	N	0	N	00	N
40	20240223	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-30	5	-0.57	26165190	5036	23.51	5230	5230	5160	6790	3670	5230	5195.63	1.62	0	-3402	5330	5280	5200	5150	5070	5305	5175	64	1560	500	3760	10	1	12800000	666	14.48	0.66	12	0.04	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.76	N	066130	500	64 억		206755	N	N	0	N	00	N
41	20240223	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-40	5	-0.76	4904840	940	4.39	5230	5230	5180	6790	3670	5230	5217.91	1.62	0	-463	5330	5280	5200	5150	5070	5305	5175	64	1560	500	3760	10	1	12800000	664	14.46	0.65	12	0.01	359.00	7926.00	8100	20230223	-35.93	4550	20230726	14.07	5800	-10.52	20240110	5000	3.80	20240207	8100	-35.93	20230223	4550	14.07	20230726	1.76	N	066130	500	64 억		206755	N	N	0	N	00	N
42	20240222	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	30	2	0.58	110866580	21404	79.71	5210	5250	5120	6760	3640	5200	5179.69	1.63	0	-1903	5460	5330	5260	5130	5060	5295	5095	64	1560	500	3740	10	1	12800000	669	14.57	0.66	12	0.17	359.00	7926.00	8100	20230223	-35.43	4550	20230726	14.95	5800	-9.83	20240110	5000	4.60	20240207	8100	-35.43	20230223	4550	14.95	20230726	1.75	N	066130	500	64 억		208658	N	N	0	N	00	N
43	20240222	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	10	2	0.19	104543050	20185	75.17	5210	5250	5120	6760	3640	5200	5179.24	1.63	0	-1813	5460	5330	5260	5130	5060	5295	5095	64	1560	500	3740	10	1	12800000	667	14.51	0.66	12	0.16	359.00	7926.00	8100	20230223	-35.68	4550	20230726	14.51	5800	-10.17	20240110	5000	4.20	20240207	8100	-35.68	20230223	4550	14.51	20230726	1.75	N	066130	500	64 억		208658	N	N	0	N	00	N
44	20240222	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	80571270	15537	57.86	5210	5250	5120	6760	3640	5200	5185.77	1.63	0	-1891	5460	5330	5260	5130	5060	5295	5095	64	1560	500	3740	10	1	12800000	666	14.48	0.66	12	0.12	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.75	N	066130	500	64 억		208658	N	N	0	N	00	N
45	20240222	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	70847900	13667	50.90	5210	5250	5120	6760	3640	5200	5183.87	1.63	0	-1309	5460	5330	5260	5130	5060	5295	5095	64	1560	500	3740	10	1	12800000	666	14.48	0.66	12	0.11	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.75	N	066130	500	64 억		208658	N	N	0	N	00	N
46	20240222	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	20	2	0.38	63419960	12240	45.58	5210	5250	5120	6760	3640	5200	5181.37	1.63	0	-1111	5460	5330	5260	5130	5060	5295	5095	64	1560	500	3740	10	1	12800000	668	14.54	0.66	12	0.10	359.00	7926.00	8100	20230223	-35.56	4550	20230726	14.73	5800	-10.00	20240110	5000	4.40	20240207	8100	-35.56	20230223	4550	14.73	20230726	1.75	N	066130	500	64 억		208658	N	N	0	N	00	N
47	20240222	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	30	2	0.58	53418290	10324	38.45	5210	5250	5120	6760	3640	5200	5174.19	1.63	0	653	5460	5330	5260	5130	5060	5295	5095	64	1560	500	3740	10	1	12800000	669	14.57	0.66	12	0.08	359.00	7926.00	8100	20230223	-35.43	4550	20230726	14.95	5800	-9.83	20240110	5000	4.60	20240207	8100	-35.43	20230223	4550	14.95	20230726	1.75	N	066130	500	64 억		208658	N	N	0	N	00	N
48	20240222	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-10	5	-0.19	51775330	10009	37.28	5210	5240	5120	6760	3640	5200	5172.88	1.63	0	756	5460	5330	5260	5130	5060	5295	5095	64	1560	500	3740	10	1	12800000	664	14.46	0.65	12	0.08	359.00	7926.00	8100	20230223	-35.93	4550	20230726	14.07	5800	-10.52	20240110	5000	3.80	20240207	8100	-35.93	20230223	4550	14.07	20230726	1.75	N	066130	500	64 억		208658	N	N	0	N	00	N
49	20240222	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	0	3	0.00	1234500	237	0.88	5210	5220	5200	6760	3640	5200	5208.86	1.63	0	-47	5460	5330	5260	5130	5060	5295	5095	64	1560	500	3740	10	1	12800000	666	14.48	0.66	12	0.00	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.75	N	066130	500	64 억		208658	N	N	0	N	00	N
50	20240221	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-130	5	-2.44	141390470	26839	79.62	5350	5390	5190	6920	3740	5330	5268.13	1.63	0	441	5443	5386	5303	5246	5163	5415	5275	64	1590	500	3830	10	1	12800000	666	14.48	0.66	12	0.21	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.75	N	066130	500	64 억		208217	N	N	0	N	00	N
51	20240221	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-100	5	-1.88	93472120	17632	52.30	5350	5390	5230	6920	3740	5330	5301.28	1.63	0	-865	5443	5386	5303	5246	5163	5415	5275	64	1590	500	3830	10	1	12800000	669	14.57	0.66	12	0.14	359.00	7926.00	8100	20230223	-35.43	4550	20230726	14.95	5800	-9.83	20240110	5000	4.60	20240207	8100	-35.43	20230223	4550	14.95	20230726	1.75	N	066130	500	64 억		208217	N	N	0	N	00	N
52	20240221	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-40	5	-0.75	78089440	14708	43.63	5350	5390	5250	6920	3740	5330	5309.32	1.63	0	358	5443	5386	5303	5246	5163	5415	5275	64	1590	500	3830	10	1	12800000	677	14.74	0.67	12	0.11	359.00	7926.00	8100	20230223	-34.69	4550	20230726	16.26	5800	-8.79	20240110	5000	5.80	20240207	8100	-34.69	20230223	4550	16.26	20230726	1.75	N	066130	500	64 억		208217	N	N	0	N	00	N
53	20240221	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-10	5	-0.19	72127980	13579	40.28	5350	5390	5250	6920	3740	5330	5311.73	1.63	0	591	5443	5386	5303	5246	5163	5415	5275	64	1590	500	3830	10	1	12800000	681	14.82	0.67	12	0.11	359.00	7926.00	8100	20230223	-34.32	4550	20230726	16.92	5800	-8.28	20240110	5000	6.40	20240207	8100	-34.32	20230223	4550	16.92	20230726	1.75	N	066130	500	64 억		208217	N	N	0	N	00	N
54	20240221	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-30	5	-0.56	65838310	12388	36.75	5350	5390	5250	6920	3740	5330	5314.68	1.63	0	582	5443	5386	5303	5246	5163	5415	5275	64	1590	500	3830	10	1	12800000	678	14.76	0.67	12	0.10	359.00	7926.00	8100	20230223	-34.57	4550	20230726	16.48	5800	-8.62	20240110	5000	6.00	20240207	8100	-34.57	20230223	4550	16.48	20230726	1.75	N	066130	500	64 억		208217	N	N	0	N	00	N
55	20240221	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-20	5	-0.38	61732010	11613	34.45	5350	5390	5250	6920	3740	5330	5315.77	1.63	0	548	5443	5386	5303	5246	5163	5415	5275	64	1590	500	3830	10	1	12800000	680	14.79	0.67	12	0.09	359.00	7926.00	8100	20230223	-34.44	4550	20230726	16.70	5800	-8.45	20240110	5000	6.20	20240207	8100	-34.44	20230223	4550	16.70	20230726	1.75	N	066130	500	64 억		208217	N	N	0	N	00	N
56	20240221	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	0	3	0.00	48673010	9149	27.14	5350	5390	5250	6920	3740	5330	5320.04	1.63	0	60	5443	5386	5303	5246	5163	5415	5275	64	1590	500	3830	10	1	12800000	682	14.85	0.67	12	0.07	359.00	7926.00	8100	20230223	-34.20	4550	20230726	17.14	5800	-8.10	20240110	5000	6.60	20240207	8100	-34.20	20230223	4550	17.14	20230726	1.75	N	066130	500	64 억		208217	N	N	0	N	00	N
57	20240221	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	0	3	0.00	12442240	2351	6.97	5350	5390	5250	6920	3740	5330	5292.32	1.63	0	-5	5443	5386	5303	5246	5163	5415	5275	64	1590	500	3830	10	1	12800000	682	14.85	0.67	12	0.02	359.00	7926.00	8100	20230223	-34.20	4550	20230726	17.14	5800	-8.10	20240110	5000	6.60	20240207	8100	-34.20	20230223	4550	17.14	20230726	1.75	N	066130	500	64 억		208217	N	N	0	N	00	N
58	20240220	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	70	2	1.33	177813360	33551	121.90	5220	5360	5220	6830	3690	5260	5299.78	1.61	0	2590	5413	5336	5263	5186	5113	5375	5225	64	1570	500	3780	10	1	12800000	682	14.85	0.67	12	0.26	359.00	7926.00	8100	20230223	-34.20	4550	20230726	17.14	5800	-8.10	20240110	5000	6.60	20240207	8100	-34.20	20230223	4550	17.14	20230726	1.75	N	066130	500	64 억		205814	N	N	0	N	00	N
59	20240220	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	50	2	0.95	158739640	29972	108.89	5220	5360	5220	6830	3690	5260	5296.26	1.61	0	3152	5413	5336	5263	5186	5113	5375	5225	64	1570	500	3780	10	1	12800000	680	14.79	0.67	12	0.23	359.00	7926.00	8100	20230223	-34.44	4550	20230726	16.70	5800	-8.45	20240110	5000	6.20	20240207	8100	-34.44	20230223	4550	16.70	20230726	1.75	N	066130	500	64 억		205814	N	N	0	N	00	N
60	20240220	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	80	2	1.52	123488020	23360	84.87	5220	5340	5220	6830	3690	5260	5286.30	1.61	0	5019	5413	5336	5263	5186	5113	5375	5225	64	1570	500	3780	10	1	12800000	684	14.87	0.67	12	0.18	359.00	7926.00	8100	20230223	-34.07	4550	20230726	17.36	5800	-7.93	20240110	5000	6.80	20240207	8100	-34.07	20230223	4550	17.36	20230726	1.75	N	066130	500	64 억		205814	N	N	0	N	00	N
61	20240220	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	30	2	0.57	70350360	13335	48.45	5220	5340	5220	6830	3690	5260	5275.62	1.61	0	3978	5413	5336	5263	5186	5113	5375	5225	64	1570	500	3780	10	1	12800000	677	14.74	0.67	12	0.10	359.00	7926.00	8100	20230223	-34.69	4550	20230726	16.26	5800	-8.79	20240110	5000	5.80	20240207	8100	-34.69	20230223	4550	16.26	20230726	1.75	N	066130	500	64 억		205814	N	N	0	N	00	N
62	20240220	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	20	2	0.38	63605080	12057	43.81	5220	5340	5220	6830	3690	5260	5275.37	1.61	0	3057	5413	5336	5263	5186	5113	5375	5225	64	1570	500	3780	10	1	12800000	676	14.71	0.67	12	0.09	359.00	7926.00	8100	20230223	-34.81	4550	20230726	16.04	5800	-8.97	20240110	5000	5.60	20240207	8100	-34.81	20230223	4550	16.04	20230726	1.75	N	066130	500	64 억		205814	N	N	0	N	00	N
63	20240220	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	10	2	0.19	45518860	8627	31.34	5220	5340	5220	6830	3690	5260	5276.33	1.61	0	1898	5413	5336	5263	5186	5113	5375	5225	64	1570	500	3780	10	1	12800000	675	14.68	0.66	12	0.07	359.00	7926.00	8100	20230223	-34.94	4550	20230726	15.82	5800	-9.14	20240110	5000	5.40	20240207	8100	-34.94	20230223	4550	15.82	20230726	1.75	N	066130	500	64 억		205814	N	N	0	N	00	N
64	20240220	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	10	2	0.19	13735590	2612	9.49	5220	5340	5220	6830	3690	5260	5258.65	1.61	0	313	5413	5336	5263	5186	5113	5375	5225	64	1570	500	3780	10	1	12800000	675	14.68	0.66	12	0.02	359.00	7926.00	8100	20230223	-34.94	4550	20230726	15.82	5800	-9.14	20240110	5000	5.40	20240207	8100	-34.94	20230223	4550	15.82	20230726	1.75	N	066130	500	64 억		205814	N	N	0	N	00	N
65	20240220	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	60	2	1.14	9211990	1757	6.38	5220	5320	5220	6830	3690	5260	5243.02	1.61	0	200	5413	5336	5263	5186	5113	5375	5225	64	1570	500	3780	10	1	12800000	681	14.82	0.67	12	0.01	359.00	7926.00	8100	20230223	-34.32	4550	20230726	16.92	5800	-8.28	20240110	5000	6.40	20240207	8100	-34.32	20230223	4550	16.92	20230726	1.75	N	066130	500	64 억		205814	N	N	0	N	00	N
66	20240219	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	20	2	0.38	143902970	27391	164.25	5240	5340	5190	6810	3670	5240	5253.66	1.56	0	6465	5340	5290	5210	5160	5080	5315	5185	64	1570	500	3770	10	1	12800000	673	14.65	0.66	12	0.21	359.00	7926.00	8100	20230223	-35.06	4550	20230726	15.60	5800	-9.31	20240110	5000	5.20	20240207	8100	-35.06	20230223	4550	15.60	20230726	1.79	N	066130	500	64 억		199296	N	N	0	N	00	N
67	20240219	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	80	2	1.53	125190360	23848	143.01	5240	5320	5190	6810	3670	5240	5249.51	1.56	0	6700	5340	5290	5210	5160	5080	5315	5185	64	1570	500	3770	10	1	12800000	681	14.82	0.67	12	0.19	359.00	7926.00	8100	20230223	-34.32	4550	20230726	16.92	5800	-8.28	20240110	5000	6.40	20240207	8100	-34.32	20230223	4550	16.92	20230726	1.79	N	066130	500	64 억		199296	N	N	0	N	00	N
68	20240219	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	20	2	0.38	85372640	16305	97.78	5240	5290	5190	6810	3670	5240	5235.98	1.56	0	6755	5340	5290	5210	5160	5080	5315	5185	64	1570	500	3770	10	1	12800000	673	14.65	0.66	12	0.13	359.00	7926.00	8100	20230223	-35.06	4550	20230726	15.60	5800	-9.31	20240110	5000	5.20	20240207	8100	-35.06	20230223	4550	15.60	20230726	1.79	N	066130	500	64 억		199296	N	N	0	N	00	N
69	20240219	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	30	2	0.57	79681040	15221	91.27	5240	5290	5190	6810	3670	5240	5234.94	1.56	0	6691	5340	5290	5210	5160	5080	5315	5185	64	1570	500	3770	10	1	12800000	675	14.68	0.66	12	0.12	359.00	7926.00	8100	20230223	-34.94	4550	20230726	15.82	5800	-9.14	20240110	5000	5.40	20240207	8100	-34.94	20230223	4550	15.82	20230726	1.79	N	066130	500	64 억		199296	N	N	0	N	00	N
70	20240219	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	20	2	0.38	74515790	14240	85.39	5240	5290	5190	6810	3670	5240	5232.85	1.56	0	6593	5340	5290	5210	5160	5080	5315	5185	64	1570	500	3770	10	1	12800000	673	14.65	0.66	12	0.11	359.00	7926.00	8100	20230223	-35.06	4550	20230726	15.60	5800	-9.31	20240110	5000	5.20	20240207	8100	-35.06	20230223	4550	15.60	20230726	1.79	N	066130	500	64 억		199296	N	N	0	N	00	N
71	20240219	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	50	2	0.95	66578380	12731	76.34	5240	5290	5190	6810	3670	5240	5229.63	1.56	0	6215	5340	5290	5210	5160	5080	5315	5185	64	1570	500	3770	10	1	12800000	677	14.74	0.67	12	0.10	359.00	7926.00	8100	20230223	-34.69	4550	20230726	16.26	5800	-8.79	20240110	5000	5.80	20240207	8100	-34.69	20230223	4550	16.26	20230726	1.79	N	066130	500	64 억		199296	N	N	0	N	00	N
72	20240219	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	20	2	0.38	45785070	8783	52.67	5240	5260	5190	6810	3670	5240	5212.92	1.56	0	5684	5340	5290	5210	5160	5080	5315	5185	64	1570	500	3770	10	1	12800000	673	14.65	0.66	12	0.07	359.00	7926.00	8100	20230223	-35.06	4550	20230726	15.60	5800	-9.31	20240110	5000	5.20	20240207	8100	-35.06	20230223	4550	15.60	20230726	1.79	N	066130	500	64 억		199296	N	N	0	N	00	N
73	20240219	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	0	3	0.00	33232900	6388	38.31	5240	5250	5190	6810	3670	5240	5202.40	1.56	0	5470	5340	5290	5210	5160	5080	5315	5185	64	1570	500	3770	10	1	12800000	671	14.60	0.66	12	0.05	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	5800	-9.66	20240110	5000	4.80	20240207	8100	-35.31	20230223	4550	15.16	20230726	1.79	N	066130	500	64 억		199296	N	N	0	N	00	N
74	20240216	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	30	2	0.58	86289510	16644	128.62	5220	5260	5130	6770	3650	5210	5184.38	1.57	0	-1195	5283	5246	5213	5176	5143	5230	5160	64	1560	500	3750	10	1	12800000	671	14.60	0.66	12	0.13	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	5800	-9.66	20240110	5000	4.80	20240207	8100	-35.31	20230223	4550	15.16	20230726	1.82	N	066130	500	64 억		200491	N	N	0	N	00	N
75	20240216	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	10	2	0.19	76360930	14745	113.95	5220	5260	5130	6770	3650	5210	5178.77	1.57	0	-1272	5283	5246	5213	5176	5143	5230	5160	64	1560	500	3750	10	1	12800000	668	14.54	0.66	12	0.12	359.00	7926.00	8100	20230223	-35.56	4550	20230726	14.73	5800	-10.00	20240110	5000	4.40	20240207	8100	-35.56	20230223	4550	14.73	20230726	1.82	N	066130	500	64 억		200491	N	N	0	N	00	N
76	20240216	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	10	2	0.19	64921760	12556	97.03	5220	5230	5130	6770	3650	5210	5170.58	1.57	0	-1419	5283	5246	5213	5176	5143	5230	5160	64	1560	500	3750	10	1	12800000	668	14.54	0.66	12	0.10	359.00	7926.00	8100	20230223	-35.56	4550	20230726	14.73	5800	-10.00	20240110	5000	4.40	20240207	8100	-35.56	20230223	4550	14.73	20230726	1.82	N	066130	500	64 억		200491	N	N	0	N	00	N
77	20240216	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-10	5	-0.19	57863770	11202	86.57	5220	5220	5130	6770	3650	5210	5165.49	1.57	0	-1233	5283	5246	5213	5176	5143	5230	5160	64	1560	500	3750	10	1	12800000	666	14.48	0.66	12	0.09	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.82	N	066130	500	64 억		200491	N	N	0	N	00	N
78	20240216	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-50	5	-0.96	51897180	10053	77.69	5220	5220	5130	6770	3650	5210	5162.36	1.57	0	-1142	5283	5246	5213	5176	5143	5230	5160	64	1560	500	3750	10	1	12800000	660	14.37	0.65	12	0.08	359.00	7926.00	8100	20230223	-36.30	4550	20230726	13.41	5800	-11.03	20240110	5000	3.20	20240207	8100	-36.30	20230223	4550	13.41	20230726	1.82	N	066130	500	64 억		200491	N	N	0	N	00	N
79	20240216	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-50	5	-0.96	50586330	9799	75.73	5220	5220	5130	6770	3650	5210	5162.40	1.57	0	-1161	5283	5246	5213	5176	5143	5230	5160	64	1560	500	3750	10	1	12800000	660	14.37	0.65	12	0.08	359.00	7926.00	8100	20230223	-36.30	4550	20230726	13.41	5800	-11.03	20240110	5000	3.20	20240207	8100	-36.30	20230223	4550	13.41	20230726	1.82	N	066130	500	64 억		200491	N	N	0	N	00	N
80	20240216	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-60	5	-1.15	31137260	6020	46.52	5220	5220	5140	6770	3650	5210	5172.30	1.57	0	-1442	5283	5246	5213	5176	5143	5230	5160	64	1560	500	3750	10	1	12800000	659	14.35	0.65	12	0.05	359.00	7926.00	8100	20230223	-36.42	4550	20230726	13.19	5800	-11.21	20240110	5000	3.00	20240207	8100	-36.42	20230223	4550	13.19	20230726	1.82	N	066130	500	64 억		200491	N	N	0	N	00	N
81	20240216	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	10	2	0.19	2468890	473	3.66	5220	5220	5210	6770	3650	5210	5219.64	1.57	0	-375	5283	5246	5213	5176	5143	5230	5160	64	1560	500	3750	10	1	12800000	668	14.54	0.66	12	0.00	359.00	7926.00	8100	20230223	-35.56	4550	20230726	14.73	5800	-10.00	20240110	5000	4.40	20240207	8100	-35.56	20230223	4550	14.73	20230726	1.82	N	066130	500	64 억		200491	N	N	0	N	00	N
82	20240215	160523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-10	5	-0.19	66688690	12840	56.48	5220	5250	5180	6780	3660	5220	5193.82	1.57	0	-1065	5306	5262	5226	5182	5146	5245	5165	64	1560	500	3750	10	1	12800000	667	14.51	0.66	12	0.10	359.00	7926.00	8100	20230223	-35.68	4550	20230726	14.51	5800	-10.17	20240110	5000	4.20	20240207	8100	-35.68	20230223	4550	14.51	20230726	1.81	N	066130	500	64 억		201556	N	N	0	N	00	N
83	20240215	150527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-30	5	-0.57	62614610	12058	53.04	5220	5250	5180	6780	3660	5220	5192.79	1.57	0	-1040	5306	5262	5226	5182	5146	5245	5165	64	1560	500	3750	10	1	12800000	664	14.46	0.65	12	0.09	359.00	7926.00	8100	20230223	-35.93	4550	20230726	14.07	5800	-10.52	20240110	5000	3.80	20240207	8100	-35.93	20230223	4550	14.07	20230726	1.81	N	066130	500	64 억		201556	N	N	0	N	00	N
84	20240215	140523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-20	5	-0.38	52886560	10183	44.79	5220	5250	5180	6780	3660	5220	5193.61	1.57	0	-567	5306	5262	5226	5182	5146	5245	5165	64	1560	500	3750	10	1	12800000	666	14.48	0.66	12	0.08	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.81	N	066130	500	64 억		201556	N	N	0	N	00	N
85	20240215	130519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-10	5	-0.19	47684770	9181	40.38	5220	5250	5180	6780	3660	5220	5193.85	1.57	0	154	5306	5262	5226	5182	5146	5245	5165	64	1560	500	3750	10	1	12800000	667	14.51	0.66	12	0.07	359.00	7926.00	8100	20230223	-35.68	4550	20230726	14.51	5800	-10.17	20240110	5000	4.20	20240207	8100	-35.68	20230223	4550	14.51	20230726	1.81	N	066130	500	64 억		201556	N	N	0	N	00	N
86	20240215	120523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-40	5	-0.77	41048060	7904	34.77	5220	5250	5180	6780	3660	5220	5193.33	1.57	0	340	5306	5262	5226	5182	5146	5245	5165	64	1560	500	3750	10	1	12800000	663	14.43	0.65	12	0.06	359.00	7926.00	8100	20230223	-36.05	4550	20230726	13.85	5800	-10.69	20240110	5000	3.60	20240207	8100	-36.05	20230223	4550	13.85	20230726	1.81	N	066130	500	64 억		201556	N	N	0	N	00	N
87	20240215	110520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-20	5	-0.38	38361820	7386	32.49	5220	5250	5180	6780	3660	5220	5193.86	1.57	0	327	5306	5262	5226	5182	5146	5245	5165	64	1560	500	3750	10	1	12800000	666	14.48	0.66	12	0.06	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.81	N	066130	500	64 억		201556	N	N	0	N	00	N
88	20240215	100519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-10	5	-0.19	27434780	5281	23.23	5220	5250	5180	6780	3660	5220	5195.00	1.57	0	76	5306	5262	5226	5182	5146	5245	5165	64	1560	500	3750	10	1	12800000	667	14.51	0.66	12	0.04	359.00	7926.00	8100	20230223	-35.68	4550	20230726	14.51	5800	-10.17	20240110	5000	4.20	20240207	8100	-35.68	20230223	4550	14.51	20230726	1.81	N	066130	500	64 억		201556	N	N	0	N	00	N
89	20240215	090519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	20	2	0.38	983480	188	0.83	5220	5250	5210	6780	3660	5220	5231.28	1.57	0	7	5306	5262	5226	5182	5146	5245	5165	64	1560	500	3750	10	1	12800000	671	14.60	0.66	12	0.00	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	5800	-9.66	20240110	5000	4.80	20240207	8100	-35.31	20230223	4550	15.16	20230726	1.81	N	066130	500	64 억		201556	N	N	0	N	00	N
90	20240214	160517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-40	5	-0.76	118519710	22704	71.41	5250	5270	5190	6830	3690	5260	5220.21	1.57	0	-48	5406	5332	5256	5182	5106	5370	5220	64	1570	500	3780	10	1	12800000	668	14.54	0.66	12	0.18	359.00	7926.00	8100	20230223	-35.56	4550	20230726	14.73	5800	-10.00	20240110	5000	4.40	20240207	8100	-35.56	20230223	4550	14.73	20230726	1.78	N	066130	500	64 억		201563	N	N	0	N	00	N
91	20240214	150518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-40	5	-0.76	102304010	19598	61.64	5250	5270	5190	6830	3690	5260	5220.13	1.57	0	-322	5406	5332	5256	5182	5106	5370	5220	64	1570	500	3780	10	1	12800000	668	14.54	0.66	12	0.15	359.00	7926.00	8100	20230223	-35.56	4550	20230726	14.73	5800	-10.00	20240110	5000	4.40	20240207	8100	-35.56	20230223	4550	14.73	20230726	1.78	N	066130	500	64 억		201563	N	N	0	N	00	N
92	20240214	140515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	0	3	0.00	85416500	16366	51.48	5250	5270	5190	6830	3690	5260	5219.14	1.57	0	-339	5406	5332	5256	5182	5106	5370	5220	64	1570	500	3780	10	1	12800000	673	14.65	0.66	12	0.13	359.00	7926.00	8100	20230223	-35.06	4550	20230726	15.60	5800	-9.31	20240110	5000	5.20	20240207	8100	-35.06	20230223	4550	15.60	20230726	1.78	N	066130	500	64 억		201563	N	N	0	N	00	N
93	20240214	130517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-20	5	-0.38	41461230	7940	24.97	5250	5270	5190	6830	3690	5260	5221.82	1.57	0	-1147	5406	5332	5256	5182	5106	5370	5220	64	1570	500	3780	10	1	12800000	671	14.60	0.66	12	0.06	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	5800	-9.66	20240110	5000	4.80	20240207	8100	-35.31	20230223	4550	15.16	20230726	1.78	N	066130	500	64 억		201563	N	N	0	N	00	N
94	20240214	120513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-20	5	-0.38	33564310	6424	20.21	5250	5270	5200	6830	3690	5260	5224.83	1.57	0	-909	5406	5332	5256	5182	5106	5370	5220	64	1570	500	3780	10	1	12800000	671	14.60	0.66	12	0.05	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	5800	-9.66	20240110	5000	4.80	20240207	8100	-35.31	20230223	4550	15.16	20230726	1.78	N	066130	500	64 억		201563	N	N	0	N	00	N
95	20240214	110518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-40	5	-0.76	18987900	3624	11.40	5250	5270	5220	6830	3690	5260	5239.49	1.57	0	-969	5406	5332	5256	5182	5106	5370	5220	64	1570	500	3780	10	1	12800000	668	14.54	0.66	12	0.03	359.00	7926.00	8100	20230223	-35.56	4550	20230726	14.73	5800	-10.00	20240110	5000	4.40	20240207	8100	-35.56	20230223	4550	14.73	20230726	1.78	N	066130	500	64 억		201563	N	N	0	N	00	N
96	20240214	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-20	5	-0.38	3308190	631	1.98	5250	5250	5220	6830	3690	5260	5242.77	1.57	0	-44	5406	5332	5256	5182	5106	5370	5220	64	1570	500	3780	10	1	12800000	671	14.60	0.66	12	0.00	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	5800	-9.66	20240110	5000	4.80	20240207	8100	-35.31	20230223	4550	15.16	20230726	1.78	N	066130	500	64 억		201563	N	N	0	N	00	N
97	20240213	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	80	2	1.54	166363460	31792	138.55	5250	5330	5180	6730	3630	5180	5232.87	1.53	0	6292	5326	5252	5176	5102	5026	5215	5065	64	1550	500	3720	10	1	12800000	673	14.65	0.66	12	0.25	359.00	7926.00	8100	20230223	-35.06	4550	20230726	15.60	5800	-9.31	20240110	5000	5.20	20240207	8100	-35.06	20230223	4550	15.60	20230726	1.77	N	066130	500	64 억		195308	N	N	0	N	00	N
98	20240213	150508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	90	2	1.74	126631850	24244	105.65	5250	5290	5180	6730	3630	5180	5223.22	1.53	0	6403	5326	5252	5176	5102	5026	5215	5065	64	1550	500	3720	10	1	12800000	675	14.68	0.66	12	0.19	359.00	7926.00	8100	20230223	-34.94	4550	20230726	15.82	5800	-9.14	20240110	5000	5.40	20240207	8100	-34.94	20230223	4550	15.82	20230726	1.77	N	066130	500	64 억		195308	N	N	0	N	00	N
99	20240213	140517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	70	2	1.35	112200810	21506	93.72	5250	5270	5180	6730	3630	5180	5217.19	1.53	0	6361	5326	5252	5176	5102	5026	5215	5065	64	1550	500	3720	10	1	12800000	672	14.62	0.66	12	0.17	359.00	7926.00	8100	20230223	-35.19	4550	20230726	15.38	5800	-9.48	20240110	5000	5.00	20240207	8100	-35.19	20230223	4550	15.38	20230726	1.77	N	066130	500	64 억		195308	N	N	0	N	00	N
100	20240213	130510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	60	2	1.16	102022640	19569	85.28	5250	5250	5180	6730	3630	5180	5213.48	1.53	0	6180	5326	5252	5176	5102	5026	5215	5065	64	1550	500	3720	10	1	12800000	671	14.60	0.66	12	0.15	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	5800	-9.66	20240110	5000	4.80	20240207	8100	-35.31	20230223	4550	15.16	20230726	1.77	N	066130	500	64 억		195308	N	N	0	N	00	N
101	20240213	120516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	50	2	0.97	77435620	14873	64.81	5250	5250	5180	6730	3630	5180	5206.46	1.53	0	4820	5326	5252	5176	5102	5026	5215	5065	64	1550	500	3720	10	1	12800000	669	14.57	0.66	12	0.12	359.00	7926.00	8100	20230223	-35.43	4550	20230726	14.95	5800	-9.83	20240110	5000	4.60	20240207	8100	-35.43	20230223	4550	14.95	20230726	1.77	N	066130	500	64 억		195308	N	N	0	N	00	N
102	20240213	110514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	20	2	0.39	57861000	11115	48.44	5250	5250	5180	6730	3630	5180	5205.67	1.53	0	3745	5326	5252	5176	5102	5026	5215	5065	64	1550	500	3720	10	1	12800000	666	14.48	0.66	12	0.09	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.77	N	066130	500	64 억		195308	N	N	0	N	00	N
103	20240213	100426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	20	2	0.39	40773830	7822	34.09	5250	5250	5180	6730	3630	5180	5212.71	1.53	0	1861	5326	5252	5176	5102	5026	5215	5065	64	1550	500	3720	10	1	12800000	666	14.48	0.66	12	0.06	359.00	7926.00	8100	20230223	-35.80	4550	20230726	14.29	5800	-10.34	20240110	5000	4.00	20240207	8100	-35.80	20230223	4550	14.29	20230726	1.77	N	066130	500	64 억		195308	N	N	0	N	00	N