KissMeData/065710/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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