KissMeData/100590/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	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-90	5	-1.68	560342020	106698	59.29	5340	5340	5220	6960	3760	5360	5251.52	1.58	0	-28614	5460	5410	5350	5300	5240	5435	5325	79	1600	500	3320	10	1	15830023	834	150.57	0.88	12	0.67	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	6150	-14.31	20240117	5160	2.13	20240104	10380	-49.23	20230919	4780	10.25	20230726	3.72	N	100590	500	79 억		250684	N	N	3	N	00	N
3	20240229	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-90	5	-1.68	521128940	99245	55.15	5340	5340	5220	6960	3760	5360	5250.80	1.58	0	-24261	5460	5410	5350	5300	5240	5435	5325	79	1600	500	3320	10	1	15830023	834	150.57	0.88	12	0.63	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	6150	-14.31	20240117	5160	2.13	20240104	10380	-49.23	20230919	4780	10.25	20230726	3.72	N	100590	500	79 억		250684	N	N	6	N	00	N
4	20240229	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-120	5	-2.24	445242540	84773	47.11	5340	5340	5220	6960	3760	5360	5252.02	1.58	0	-22991	5460	5410	5350	5300	5240	5435	5325	79	1600	500	3320	10	1	15830023	829	149.71	0.88	12	0.54	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	6150	-14.80	20240117	5160	1.55	20240104	10380	-49.52	20230919	4780	9.62	20230726	3.72	N	100590	500	79 억		250684	N	N	6	N	00	N
5	20240229	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-100	5	-1.87	340167350	64708	35.96	5340	5340	5220	6960	3760	5360	5256.77	1.58	0	-19810	5460	5410	5350	5300	5240	5435	5325	79	1600	500	3320	10	1	15830023	833	150.29	0.88	12	0.41	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	6150	-14.47	20240117	5160	1.94	20240104	10380	-49.33	20230919	4780	10.04	20230726	3.72	N	100590	500	79 억		250684	N	N	6	N	00	N
6	20240229	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-100	5	-1.87	305851020	58183	32.33	5340	5340	5220	6960	3760	5360	5256.49	1.58	0	-15951	5460	5410	5350	5300	5240	5435	5325	79	1600	500	3320	10	1	15830023	833	150.29	0.88	12	0.37	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	6150	-14.47	20240117	5160	1.94	20240104	10380	-49.33	20230919	4780	10.04	20230726	3.72	N	100590	500	79 억		250684	N	N	6	N	00	N
7	20240229	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-90	5	-1.68	271525410	51670	28.71	5340	5340	5220	6960	3760	5360	5254.74	1.58	0	-16377	5460	5410	5350	5300	5240	5435	5325	79	1600	500	3320	10	1	15830023	834	150.57	0.88	12	0.33	35.00	5967.00	10380	20230919	-49.23	4780	20230726	10.25	6150	-14.31	20240117	5160	2.13	20240104	10380	-49.23	20230919	4780	10.25	20230726	3.72	N	100590	500	79 억		250684	N	N	6	N	00	N
8	20240229	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-100	5	-1.87	217578270	41406	23.01	5340	5340	5220	6960	3760	5360	5254.44	1.58	0	-15538	5460	5410	5350	5300	5240	5435	5325	79	1600	500	3320	10	1	15830023	833	150.29	0.88	12	0.26	35.00	5967.00	10380	20230919	-49.33	4780	20230726	10.04	6150	-14.47	20240117	5160	1.94	20240104	10380	-49.33	20230919	4780	10.04	20230726	3.72	N	100590	500	79 억		250684	N	N	6	N	00	N
9	20240229	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-60	5	-1.12	32003690	6049	3.36	5340	5340	5270	6960	3760	5360	5289.31	1.58	0	-3048	5460	5410	5350	5300	5240	5435	5325	79	1600	500	3320	10	1	15830023	839	151.43	0.89	12	0.04	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	6150	-13.82	20240117	5160	2.71	20240104	10380	-48.94	20230919	4780	10.88	20230726	3.72	N	100590	500	79 억		250684	N	N	6	N	00	N
10	20240228	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-60	5	-1.11	940324530	176146	7.74	5320	5400	5290	7040	3800	5420	5338.08	1.63	0	-7456	6473	5946	5573	5046	4673	6210	5310	79	1620	500	3360	10	1	15830023	848	153.14	0.90	12	1.11	35.00	5967.00	10380	20230919	-48.36	4780	20230726	12.13	6150	-12.85	20240117	5160	3.88	20240104	10380	-48.36	20230919	4780	12.13	20230726	3.67	N	100590	500	79 억		258152	N	N	6	N	00	N
11	20240228	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-100	5	-1.85	883770930	165568	7.28	5320	5400	5290	7040	3800	5420	5337.58	1.63	0	-6850	6473	5946	5573	5046	4673	6210	5310	79	1620	500	3360	10	1	15830023	842	152.00	0.89	12	1.05	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	6150	-13.50	20240117	5160	3.10	20240104	10380	-48.75	20230919	4780	11.30	20230726	3.67	N	100590	500	79 억		258152	N	N	10	N	00	N
12	20240228	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-80	5	-1.48	810377600	151735	6.67	5320	5400	5290	7040	3800	5420	5340.49	1.63	0	-7034	6473	5946	5573	5046	4673	6210	5310	79	1620	500	3360	10	1	15830023	845	152.57	0.89	12	0.96	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	6150	-13.17	20240117	5160	3.49	20240104	10380	-48.55	20230919	4780	11.72	20230726	3.67	N	100590	500	79 억		258152	N	N	10	N	00	N
13	20240228	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-120	5	-2.21	763957270	143015	6.28	5320	5400	5290	7040	3800	5420	5341.54	1.63	0	-6219	6473	5946	5573	5046	4673	6210	5310	79	1620	500	3360	10	1	15830023	839	151.43	0.89	12	0.90	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	6150	-13.82	20240117	5160	2.71	20240104	10380	-48.94	20230919	4780	10.88	20230726	3.67	N	100590	500	79 억		258152	N	N	10	N	00	N
14	20240228	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-80	5	-1.48	613110570	114590	5.04	5320	5400	5310	7040	3800	5420	5350.18	1.63	0	-520	6473	5946	5573	5046	4673	6210	5310	79	1620	500	3360	10	1	15830023	845	152.57	0.89	12	0.72	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	6150	-13.17	20240117	5160	3.49	20240104	10380	-48.55	20230919	4780	11.72	20230726	3.67	N	100590	500	79 억		258152	N	N	10	N	00	N
15	20240228	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-80	5	-1.48	498568620	93107	4.09	5320	5400	5310	7040	3800	5420	5354.46	1.63	0	7194	6473	5946	5573	5046	4673	6210	5310	79	1620	500	3360	10	1	15830023	845	152.57	0.89	12	0.59	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	6150	-13.17	20240117	5160	3.49	20240104	10380	-48.55	20230919	4780	11.72	20230726	3.67	N	100590	500	79 억		258152	N	N	10	N	00	N
16	20240228	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-40	5	-0.74	417293100	77952	3.43	5320	5400	5310	7040	3800	5420	5352.80	1.63	0	12526	6473	5946	5573	5046	4673	6210	5310	79	1620	500	3360	10	1	15830023	852	153.71	0.90	12	0.49	35.00	5967.00	10380	20230919	-48.17	4780	20230726	12.55	6150	-12.52	20240117	5160	4.26	20240104	10380	-48.17	20230919	4780	12.55	20230726	3.67	N	100590	500	79 억		258152	N	N	10	N	00	N
17	20240228	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-50	5	-0.92	147839240	27649	1.22	5320	5400	5310	7040	3800	5420	5345.73	1.63	0	8492	6473	5946	5573	5046	4673	6210	5310	79	1620	500	3360	10	1	15830023	850	153.43	0.90	12	0.17	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	6150	-12.68	20240117	5160	4.07	20240104	10380	-48.27	20230919	4780	12.34	20230726	3.67	N	100590	500	79 억		258152	N	N	10	N	00	N
18	20240227	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	40	2	0.74	12685189640	2248972	3988.60	5350	6100	5200	6990	3770	5380	5641.13	1.81	0	-31450	5486	5432	5356	5302	5226	5460	5330	79	1610	500	3330	10	1	15830023	858	154.86	0.91	12	14.21	35.00	5967.00	10380	20230919	-47.78	4780	20230726	13.39	6150	-11.87	20240117	5160	5.04	20240104	10380	-47.78	20230919	4780	13.39	20230726	3.69	N	100590	500	79 억		286553	N	N	10	N	00	N
19	20240227	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-100	5	-1.86	11902198910	2103112	3729.91	5350	6100	5200	6990	3770	5380	5659.33	1.81	0	-56222	5486	5432	5356	5302	5226	5460	5330	79	1610	500	3330	10	1	15830023	836	150.86	0.88	12	13.29	35.00	5967.00	10380	20230919	-49.13	4780	20230726	10.46	6150	-14.15	20240117	5160	2.33	20240104	10380	-49.13	20230919	4780	10.46	20230726	3.69	N	100590	500	79 억		286553	N	N	28	N	00	N
20	20240227	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-70	5	-1.30	11076423690	1946290	3451.79	5350	6100	5200	6990	3770	5380	5691.04	1.81	0	-96936	5486	5432	5356	5302	5226	5460	5330	79	1610	500	3330	10	1	15830023	841	151.71	0.89	12	12.29	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	6150	-13.66	20240117	5160	2.91	20240104	10380	-48.84	20230919	4780	11.09	20230726	3.69	N	100590	500	79 억		286553	N	N	28	N	00	N
21	20240227	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	60	2	1.12	890922380	166425	295.16	5350	5520	5200	6990	3770	5380	5353.30	1.81	0	-15951	5486	5432	5356	5302	5226	5460	5330	79	1610	500	3330	10	1	15830023	861	155.43	0.91	12	1.05	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	6150	-11.54	20240117	5160	5.43	20240104	10380	-47.59	20230919	4780	13.81	20230726	3.69	N	100590	500	79 억		286553	N	N	28	N	00	N
22	20240227	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-40	5	-0.74	609440850	114842	203.67	5350	5430	5200	6990	3770	5380	5306.78	1.81	0	-50109	5486	5432	5356	5302	5226	5460	5330	79	1610	500	3330	10	1	15830023	845	152.57	0.89	12	0.73	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	6150	-13.17	20240117	5160	3.49	20240104	10380	-48.55	20230919	4780	11.72	20230726	3.69	N	100590	500	79 억		286553	N	N	28	N	00	N
23	20240227	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-130	5	-2.42	260988180	49662	88.08	5350	5360	5200	6990	3770	5380	5255.29	1.81	0	-13977	5486	5432	5356	5302	5226	5460	5330	79	1610	500	3330	10	1	15830023	831	150.00	0.88	12	0.31	35.00	5967.00	10380	20230919	-49.42	4780	20230726	9.83	6150	-14.63	20240117	5160	1.74	20240104	10380	-49.42	20230919	4780	9.83	20230726	3.69	N	100590	500	79 억		286553	N	N	28	N	00	N
24	20240227	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-140	5	-2.60	206269900	39238	69.59	5350	5360	5200	6990	3770	5380	5256.89	1.81	0	-15767	5486	5432	5356	5302	5226	5460	5330	79	1610	500	3330	10	1	15830023	829	149.71	0.88	12	0.25	35.00	5967.00	10380	20230919	-49.52	4780	20230726	9.62	6150	-14.80	20240117	5160	1.55	20240104	10380	-49.52	20230919	4780	9.62	20230726	3.69	N	100590	500	79 억		286553	N	N	28	N	00	N
25	20240227	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-40	5	-0.74	12591280	2353	4.17	5350	5360	5340	6990	3770	5380	5351.16	1.81	0	-1602	5486	5432	5356	5302	5226	5460	5330	79	1610	500	3330	10	1	15830023	845	152.57	0.89	12	0.01	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	6150	-13.17	20240117	5160	3.49	20240104	10380	-48.55	20230919	4780	11.72	20230726	3.69	N	100590	500	79 억		286553	N	N	28	N	00	N
26	20240226	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	60	2	1.13	299078940	55988	79.40	5280	5410	5280	6910	3730	5320	5341.54	1.86	0	-7796	5453	5386	5333	5266	5213	5360	5240	79	1590	500	3290	10	1	15830023	852	153.71	0.90	12	0.35	35.00	5967.00	10380	20230919	-48.17	4780	20230726	12.55	6150	-12.52	20240117	5160	4.26	20240104	10380	-48.17	20230919	4780	12.55	20230726	3.72	N	100590	500	79 억		294274	N	N	28	N	00	N
27	20240226	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	20	2	0.38	244377580	45802	64.95	5280	5410	5280	6910	3730	5320	5335.52	1.86	0	-6856	5453	5386	5333	5266	5213	5360	5240	79	1590	500	3290	10	1	15830023	845	152.57	0.89	12	0.29	35.00	5967.00	10380	20230919	-48.55	4780	20230726	11.72	6150	-13.17	20240117	5160	3.49	20240104	10380	-48.55	20230919	4780	11.72	20230726	3.72	N	100590	500	79 억		294274	N	N	72	N	00	N
28	20240226	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	70	2	1.32	120914110	22636	32.10	5280	5410	5280	6910	3730	5320	5341.67	1.86	0	-3226	5453	5386	5333	5266	5213	5360	5240	79	1590	500	3290	10	1	15830023	853	154.00	0.90	12	0.14	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	6150	-12.36	20240117	5160	4.46	20240104	10380	-48.07	20230919	4780	12.76	20230726	3.72	N	100590	500	79 억		294274	N	N	72	N	00	N
29	20240226	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	50	2	0.94	91794680	17222	24.42	5280	5380	5280	6910	3730	5320	5330.08	1.86	0	-2125	5453	5386	5333	5266	5213	5360	5240	79	1590	500	3290	10	1	15830023	850	153.43	0.90	12	0.11	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	6150	-12.68	20240117	5160	4.07	20240104	10380	-48.27	20230919	4780	12.34	20230726	3.72	N	100590	500	79 억		294274	N	N	72	N	00	N
30	20240226	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	10	2	0.19	62517730	11748	16.66	5280	5380	5280	6910	3730	5320	5321.56	1.86	0	-3369	5453	5386	5333	5266	5213	5360	5240	79	1590	500	3290	10	1	15830023	844	152.29	0.89	12	0.07	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	6150	-13.33	20240117	5160	3.29	20240104	10380	-48.65	20230919	4780	11.51	20230726	3.72	N	100590	500	79 억		294274	N	N	72	N	00	N
31	20240226	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-20	5	-0.38	53340440	10023	14.21	5280	5380	5280	6910	3730	5320	5321.80	1.86	0	-2487	5453	5386	5333	5266	5213	5360	5240	79	1590	500	3290	10	1	15830023	839	151.43	0.89	12	0.06	35.00	5967.00	10380	20230919	-48.94	4780	20230726	10.88	6150	-13.82	20240117	5160	2.71	20240104	10380	-48.94	20230919	4780	10.88	20230726	3.72	N	100590	500	79 억		294274	N	N	72	N	00	N
32	20240226	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-10	5	-0.19	34731990	6519	9.24	5280	5380	5280	6910	3730	5320	5327.81	1.86	0	-1812	5453	5386	5333	5266	5213	5360	5240	79	1590	500	3290	10	1	15830023	841	151.71	0.89	12	0.04	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	6150	-13.66	20240117	5160	2.91	20240104	10380	-48.84	20230919	4780	11.09	20230726	3.72	N	100590	500	79 억		294274	N	N	72	N	00	N
33	20240226	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	0	3	0.00	4604870	870	1.23	5280	5320	5280	6910	3730	5320	5292.95	1.86	0	-17	5453	5386	5333	5266	5213	5360	5240	79	1590	500	3290	10	1	15830023	842	152.00	0.89	12	0.01	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	6150	-13.50	20240117	5160	3.10	20240104	10380	-48.75	20230919	4780	11.30	20230726	3.72	N	100590	500	79 억		294274	N	N	72	N	00	N
34	20240223	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-70	5	-1.30	371578970	69761	65.51	5390	5400	5280	7000	3780	5390	5326.49	1.84	0	2591	5550	5470	5410	5330	5270	5440	5300	79	1610	500	3340	10	1	15830023	842	152.00	0.89	12	0.44	35.00	5967.00	10380	20230919	-48.75	4780	20230726	11.30	6150	-13.50	20240117	5160	3.10	20240104	10380	-48.75	20230919	4780	11.30	20230726	3.69	N	100590	500	79 억		291628	N	N	72	N	00	N
35	20240223	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-60	5	-1.11	351294870	65953	61.93	5390	5400	5280	7000	3780	5390	5326.44	1.84	0	3929	5550	5470	5410	5330	5270	5440	5300	79	1610	500	3340	10	1	15830023	844	152.29	0.89	12	0.42	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	6150	-13.33	20240117	5160	3.29	20240104	10380	-48.65	20230919	4780	11.51	20230726	3.69	N	100590	500	79 억		291628	N	N	110	N	00	N
36	20240223	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-60	5	-1.11	327145140	61424	57.68	5390	5400	5280	7000	3780	5390	5326.01	1.84	0	4438	5550	5470	5410	5330	5270	5440	5300	79	1610	500	3340	10	1	15830023	844	152.29	0.89	12	0.39	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	6150	-13.33	20240117	5160	3.29	20240104	10380	-48.65	20230919	4780	11.51	20230726	3.69	N	100590	500	79 억		291628	N	N	110	N	00	N
37	20240223	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-60	5	-1.11	315750510	59295	55.68	5390	5400	5280	7000	3780	5390	5325.08	1.84	0	5394	5550	5470	5410	5330	5270	5440	5300	79	1610	500	3340	10	1	15830023	844	152.29	0.89	12	0.37	35.00	5967.00	10380	20230919	-48.65	4780	20230726	11.51	6150	-13.33	20240117	5160	3.29	20240104	10380	-48.65	20230919	4780	11.51	20230726	3.69	N	100590	500	79 억		291628	N	N	110	N	00	N
38	20240223	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	293371400	55095	51.73	5390	5400	5280	7000	3780	5390	5324.83	1.84	0	5363	5550	5470	5410	5330	5270	5440	5300	79	1610	500	3340	10	1	15830023	848	153.14	0.90	12	0.35	35.00	5967.00	10380	20230919	-48.36	4780	20230726	12.13	6150	-12.85	20240117	5160	3.88	20240104	10380	-48.36	20230919	4780	12.13	20230726	3.69	N	100590	500	79 억		291628	N	N	110	N	00	N
39	20240223	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-30	5	-0.56	273904260	51466	48.33	5390	5400	5280	7000	3780	5390	5322.04	1.84	0	6585	5550	5470	5410	5330	5270	5440	5300	79	1610	500	3340	10	1	15830023	848	153.14	0.90	12	0.33	35.00	5967.00	10380	20230919	-48.36	4780	20230726	12.13	6150	-12.85	20240117	5160	3.88	20240104	10380	-48.36	20230919	4780	12.13	20230726	3.69	N	100590	500	79 억		291628	N	N	110	N	00	N
40	20240223	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-40	5	-0.74	202229960	38049	35.73	5390	5400	5280	7000	3780	5390	5314.99	1.84	0	3479	5550	5470	5410	5330	5270	5440	5300	79	1610	500	3340	10	1	15830023	847	152.86	0.90	12	0.24	35.00	5967.00	10380	20230919	-48.46	4780	20230726	11.92	6150	-13.01	20240117	5160	3.68	20240104	10380	-48.46	20230919	4780	11.92	20230726	3.69	N	100590	500	79 억		291628	N	N	110	N	00	N
41	20240223	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-20	5	-0.37	10487260	1949	1.83	5390	5400	5370	7000	3780	5390	5380.84	1.84	0	-399	5550	5470	5410	5330	5270	5440	5300	79	1610	500	3340	10	1	15830023	850	153.43	0.90	12	0.01	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	6150	-12.68	20240117	5160	4.07	20240104	10380	-48.27	20230919	4780	12.34	20230726	3.69	N	100590	500	79 억		291628	N	N	110	N	00	N
42	20240222	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-100	5	-1.82	568606630	105193	142.06	5490	5490	5350	7130	3850	5490	5405.44	1.67	0	27225	5616	5552	5486	5422	5356	5520	5390	79	1640	500	3400	10	1	15830023	853	154.00	0.90	12	0.66	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	6150	-12.36	20240117	5160	4.46	20240104	10380	-48.07	20230919	4780	12.76	20230726	3.68	N	100590	500	79 억		264388	N	N	110	N	00	N
43	20240222	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-70	5	-1.28	550421600	101821	137.51	5490	5490	5350	7130	3850	5490	5405.78	1.67	0	28338	5616	5552	5486	5422	5356	5520	5390	79	1640	500	3400	10	1	15830023	858	154.86	0.91	12	0.64	35.00	5967.00	10380	20230919	-47.78	4780	20230726	13.39	6150	-11.87	20240117	5160	5.04	20240104	10380	-47.78	20230919	4780	13.39	20230726	3.68	N	100590	500	79 억		264388	N	N	7	N	00	N
44	20240222	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-90	5	-1.64	492721230	91112	123.05	5490	5490	5350	7130	3850	5490	5407.86	1.67	0	22216	5616	5552	5486	5422	5356	5520	5390	79	1640	500	3400	10	1	15830023	855	154.29	0.90	12	0.58	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	6150	-12.20	20240117	5160	4.65	20240104	10380	-47.98	20230919	4780	12.97	20230726	3.68	N	100590	500	79 억		264388	N	N	7	N	00	N
45	20240222	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-100	5	-1.82	448157300	82843	111.88	5490	5490	5350	7130	3850	5490	5409.72	1.67	0	19253	5616	5552	5486	5422	5356	5520	5390	79	1640	500	3400	10	1	15830023	853	154.00	0.90	12	0.52	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	6150	-12.36	20240117	5160	4.46	20240104	10380	-48.07	20230919	4780	12.76	20230726	3.68	N	100590	500	79 억		264388	N	N	7	N	00	N
46	20240222	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-90	5	-1.64	430317650	79548	107.43	5490	5490	5350	7130	3850	5490	5409.53	1.67	0	17887	5616	5552	5486	5422	5356	5520	5390	79	1640	500	3400	10	1	15830023	855	154.29	0.90	12	0.50	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	6150	-12.20	20240117	5160	4.65	20240104	10380	-47.98	20230919	4780	12.97	20230726	3.68	N	100590	500	79 억		264388	N	N	7	N	00	N
47	20240222	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-70	5	-1.28	401483260	74212	100.22	5490	5490	5350	7130	3850	5490	5409.95	1.67	0	15511	5616	5552	5486	5422	5356	5520	5390	79	1640	500	3400	10	1	15830023	858	154.86	0.91	12	0.47	35.00	5967.00	10380	20230919	-47.78	4780	20230726	13.39	6150	-11.87	20240117	5160	5.04	20240104	10380	-47.78	20230919	4780	13.39	20230726	3.68	N	100590	500	79 억		264388	N	N	7	N	00	N
48	20240222	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-90	5	-1.64	331115290	61217	82.67	5490	5490	5350	7130	3850	5490	5408.88	1.67	0	5082	5616	5552	5486	5422	5356	5520	5390	79	1640	500	3400	10	1	15830023	855	154.29	0.90	12	0.39	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	6150	-12.20	20240117	5160	4.65	20240104	10380	-47.98	20230919	4780	12.97	20230726	3.68	N	100590	500	79 억		264388	N	N	7	N	00	N
49	20240222	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-10	5	-0.18	24971740	4566	6.17	5490	5490	5450	7130	3850	5490	5469.06	1.67	0	1481	5616	5552	5486	5422	5356	5520	5390	79	1640	500	3400	10	1	15830023	867	156.57	0.92	12	0.03	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	6150	-10.89	20240117	5160	6.20	20240104	10380	-47.21	20230919	4780	14.64	20230726	3.68	N	100590	500	79 억		264388	N	N	7	N	00	N
50	20240221	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-30	5	-0.54	406392930	74025	115.02	5510	5550	5420	7170	3870	5520	5489.94	1.64	0	4724	5660	5590	5520	5450	5380	5555	5415	79	1650	500	3420	10	1	15830023	869	156.86	0.92	12	0.47	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	6150	-10.73	20240117	5160	6.40	20240104	10380	-47.11	20230919	4780	14.85	20230726	3.67	N	100590	500	79 억		259664	N	N	7	N	00	N
51	20240221	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-90	5	-1.63	380998640	69389	107.81	5510	5550	5420	7170	3870	5520	5490.76	1.64	0	5951	5660	5590	5520	5450	5380	5555	5415	79	1650	500	3420	10	1	15830023	860	155.14	0.91	12	0.44	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	6150	-11.71	20240117	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.67	N	100590	500	79 억		259664	N	N	35	N	00	N
52	20240221	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-30	5	-0.54	325648330	59216	92.01	5510	5550	5460	7170	3870	5520	5499.33	1.64	0	1036	5660	5590	5520	5450	5380	5555	5415	79	1650	500	3420	10	1	15830023	869	156.86	0.92	12	0.37	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	6150	-10.73	20240117	5160	6.40	20240104	10380	-47.11	20230919	4780	14.85	20230726	3.67	N	100590	500	79 억		259664	N	N	35	N	00	N
53	20240221	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-50	5	-0.91	251975280	45741	71.07	5510	5550	5470	7170	3870	5520	5508.74	1.64	0	-7535	5660	5590	5520	5450	5380	5555	5415	79	1650	500	3420	10	1	15830023	866	156.29	0.92	12	0.29	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	6150	-11.06	20240117	5160	6.01	20240104	10380	-47.30	20230919	4780	14.44	20230726	3.67	N	100590	500	79 억		259664	N	N	35	N	00	N
54	20240221	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	174008720	31540	49.00	5510	5550	5470	7170	3870	5520	5517.08	1.64	0	365	5660	5590	5520	5450	5380	5555	5415	79	1650	500	3420	10	1	15830023	874	157.71	0.93	12	0.20	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	6150	-10.24	20240117	5160	6.98	20240104	10380	-46.82	20230919	4780	15.48	20230726	3.67	N	100590	500	79 억		259664	N	N	35	N	00	N
55	20240221	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	20	2	0.36	131932650	23908	37.15	5510	5550	5470	7170	3870	5520	5518.35	1.64	0	2428	5660	5590	5520	5450	5380	5555	5415	79	1650	500	3420	10	1	15830023	877	158.29	0.93	12	0.15	35.00	5967.00	10380	20230919	-46.63	4780	20230726	15.90	6150	-9.92	20240117	5160	7.36	20240104	10380	-46.63	20230919	4780	15.90	20230726	3.67	N	100590	500	79 억		259664	N	N	35	N	00	N
56	20240221	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	70928940	12864	19.99	5510	5550	5470	7170	3870	5520	5513.75	1.64	0	-3256	5660	5590	5520	5450	5380	5555	5415	79	1650	500	3420	10	1	15830023	874	157.71	0.93	12	0.08	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	6150	-10.24	20240117	5160	6.98	20240104	10380	-46.82	20230919	4780	15.48	20230726	3.67	N	100590	500	79 억		259664	N	N	35	N	00	N
57	20240221	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-30	5	-0.54	8124770	1476	2.29	5510	5520	5470	7170	3870	5520	5504.59	1.64	0	-502	5660	5590	5520	5450	5380	5555	5415	79	1650	500	3420	10	1	15830023	869	156.86	0.92	12	0.01	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	6150	-10.73	20240117	5160	6.40	20240104	10380	-47.11	20230919	4780	14.85	20230726	3.67	N	100590	500	79 억		259664	N	N	35	N	00	N
58	20240220	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-40	5	-0.72	354297090	64359	58.34	5590	5590	5450	7220	3900	5560	5504.90	1.69	0	-7700	5700	5630	5540	5470	5380	5665	5505	79	1660	500	3440	10	1	15830023	874	157.71	0.93	12	0.41	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	6150	-10.24	20240117	5160	6.98	20240104	10380	-46.82	20230919	4780	15.48	20230726	3.73	N	100590	500	79 억		267310	N	N	35	N	00	N
59	20240220	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-40	5	-0.72	337571700	61329	55.59	5590	5590	5450	7220	3900	5560	5504.28	1.69	0	-7705	5700	5630	5540	5470	5380	5665	5505	79	1660	500	3440	10	1	15830023	874	157.71	0.93	12	0.39	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	6150	-10.24	20240117	5160	6.98	20240104	10380	-46.82	20230919	4780	15.48	20230726	3.73	N	100590	500	79 억		267310	N	N	40	N	00	N
60	20240220	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-60	5	-1.08	285557520	51882	47.03	5590	5590	5450	7220	3900	5560	5503.98	1.69	0	-6077	5700	5630	5540	5470	5380	5665	5505	79	1660	500	3440	10	1	15830023	871	157.14	0.92	12	0.33	35.00	5967.00	10380	20230919	-47.01	4780	20230726	15.06	6150	-10.57	20240117	5160	6.59	20240104	10380	-47.01	20230919	4780	15.06	20230726	3.73	N	100590	500	79 억		267310	N	N	40	N	00	N
61	20240220	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-40	5	-0.72	230503370	41885	37.97	5590	5590	5450	7220	3900	5560	5503.24	1.69	0	-6145	5700	5630	5540	5470	5380	5665	5505	79	1660	500	3440	10	1	15830023	874	157.71	0.93	12	0.26	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	6150	-10.24	20240117	5160	6.98	20240104	10380	-46.82	20230919	4780	15.48	20230726	3.73	N	100590	500	79 억		267310	N	N	40	N	00	N
62	20240220	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-50	5	-0.90	207025100	37627	34.11	5590	5590	5450	7220	3900	5560	5502.04	1.69	0	-5975	5700	5630	5540	5470	5380	5665	5505	79	1660	500	3440	10	1	15830023	872	157.43	0.92	12	0.24	35.00	5967.00	10380	20230919	-46.92	4780	20230726	15.27	6150	-10.41	20240117	5160	6.78	20240104	10380	-46.92	20230919	4780	15.27	20230726	3.73	N	100590	500	79 억		267310	N	N	40	N	00	N
63	20240220	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-30	5	-0.54	184131540	33468	30.34	5590	5590	5450	7220	3900	5560	5501.72	1.69	0	-5440	5700	5630	5540	5470	5380	5665	5505	79	1660	500	3440	10	1	15830023	875	158.00	0.93	12	0.21	35.00	5967.00	10380	20230919	-46.72	4780	20230726	15.69	6150	-10.08	20240117	5160	7.17	20240104	10380	-46.72	20230919	4780	15.69	20230726	3.73	N	100590	500	79 억		267310	N	N	40	N	00	N
64	20240220	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-60	5	-1.08	147528970	26830	24.32	5590	5590	5450	7220	3900	5560	5498.66	1.69	0	-7204	5700	5630	5540	5470	5380	5665	5505	79	1660	500	3440	10	1	15830023	871	157.14	0.92	12	0.17	35.00	5967.00	10380	20230919	-47.01	4780	20230726	15.06	6150	-10.57	20240117	5160	6.59	20240104	10380	-47.01	20230919	4780	15.06	20230726	3.73	N	100590	500	79 억		267310	N	N	40	N	00	N
65	20240220	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	22894450	4132	3.75	5590	5590	5500	7220	3900	5560	5540.77	1.69	0	-1782	5700	5630	5540	5470	5380	5665	5505	79	1660	500	3440	10	1	15830023	879	158.57	0.93	12	0.03	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	6150	-9.76	20240117	5160	7.56	20240104	10380	-46.53	20230919	4780	16.11	20230726	3.73	N	100590	500	79 억		267310	N	N	40	N	00	N
66	20240219	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	80	2	1.46	610228960	109998	159.88	5480	5610	5450	7120	3840	5480	5547.68	1.67	0	3791	5560	5520	5450	5410	5340	5540	5430	79	1640	500	3390	10	1	15830023	880	158.86	0.93	12	0.69	35.00	5967.00	10380	20230919	-46.44	4780	20230726	16.32	6150	-9.59	20240117	5160	7.75	20240104	10380	-46.44	20230919	4780	16.32	20230726	3.75	N	100590	500	79 억		264026	N	N	40	N	00	N
67	20240219	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	70	2	1.28	564894520	101828	148.00	5480	5610	5450	7120	3840	5480	5547.62	1.67	0	4641	5560	5520	5450	5410	5340	5540	5430	79	1640	500	3390	10	1	15830023	879	158.57	0.93	12	0.64	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	6150	-9.76	20240117	5160	7.56	20240104	10380	-46.53	20230919	4780	16.11	20230726	3.75	N	100590	500	79 억		264026	N	N	45	N	00	N
68	20240219	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	40	2	0.73	504462460	90914	132.14	5480	5610	5450	7120	3840	5480	5548.88	1.67	0	6192	5560	5520	5450	5410	5340	5540	5430	79	1640	500	3390	10	1	15830023	874	157.71	0.93	12	0.57	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	6150	-10.24	20240117	5160	6.98	20240104	10380	-46.82	20230919	4780	15.48	20230726	3.75	N	100590	500	79 억		264026	N	N	45	N	00	N
69	20240219	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	50	2	0.91	488039680	87941	127.82	5480	5610	5450	7120	3840	5480	5549.72	1.67	0	7419	5560	5520	5450	5410	5340	5540	5430	79	1640	500	3390	10	1	15830023	875	158.00	0.93	12	0.56	35.00	5967.00	10380	20230919	-46.72	4780	20230726	15.69	6150	-10.08	20240117	5160	7.17	20240104	10380	-46.72	20230919	4780	15.69	20230726	3.75	N	100590	500	79 억		264026	N	N	45	N	00	N
70	20240219	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	50	2	0.91	433987910	78163	113.61	5480	5610	5450	7120	3840	5480	5552.46	1.67	0	12215	5560	5520	5450	5410	5340	5540	5430	79	1640	500	3390	10	1	15830023	875	158.00	0.93	12	0.49	35.00	5967.00	10380	20230919	-46.72	4780	20230726	15.69	6150	-10.08	20240117	5160	7.17	20240104	10380	-46.72	20230919	4780	15.69	20230726	3.75	N	100590	500	79 억		264026	N	N	45	N	00	N
71	20240219	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	70	2	1.28	411154810	74041	107.62	5480	5610	5450	7120	3840	5480	5553.19	1.67	0	12461	5560	5520	5450	5410	5340	5540	5430	79	1640	500	3390	10	1	15830023	879	158.57	0.93	12	0.47	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	6150	-9.76	20240117	5160	7.56	20240104	10380	-46.53	20230919	4780	16.11	20230726	3.75	N	100590	500	79 억		264026	N	N	45	N	00	N
72	20240219	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	70	2	1.28	281094900	50717	73.72	5480	5580	5450	7120	3840	5480	5542.57	1.67	0	9759	5560	5520	5450	5410	5340	5540	5430	79	1640	500	3390	10	1	15830023	879	158.57	0.93	12	0.32	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	6150	-9.76	20240117	5160	7.56	20240104	10380	-46.53	20230919	4780	16.11	20230726	3.75	N	100590	500	79 억		264026	N	N	45	N	00	N
73	20240219	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	80	2	1.46	56337630	10215	14.85	5480	5570	5450	7120	3840	5480	5515.60	1.67	0	739	5560	5520	5450	5410	5340	5540	5430	79	1640	500	3390	10	1	15830023	880	158.86	0.93	12	0.06	35.00	5967.00	10380	20230919	-46.44	4780	20230726	16.32	6150	-9.59	20240117	5160	7.75	20240104	10380	-46.44	20230919	4780	16.32	20230726	3.75	N	100590	500	79 억		264026	N	N	45	N	00	N
74	20240216	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	10	2	0.18	368582620	67809	100.38	5470	5490	5380	7110	3830	5470	5435.53	1.66	0	2044	5550	5510	5450	5410	5350	5520	5420	79	1640	500	3390	10	1	15830023	867	156.57	0.92	12	0.43	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	6150	-10.89	20240117	5160	6.20	20240104	10380	-47.21	20230919	4780	14.64	20230726	3.75	N	100590	500	79 억		261999	N	N	45	N	00	N
75	20240216	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-10	5	-0.18	332466560	61204	90.60	5470	5490	5380	7110	3830	5470	5432.11	1.66	0	773	5550	5510	5450	5410	5350	5520	5420	79	1640	500	3390	10	1	15830023	864	156.00	0.92	12	0.39	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	6150	-11.22	20240117	5160	5.81	20240104	10380	-47.40	20230919	4780	14.23	20230726	3.75	N	100590	500	79 억		261999	N	N	51	N	00	N
76	20240216	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	0	3	0.00	321111740	59124	87.52	5470	5490	5380	7110	3830	5470	5431.16	1.66	0	760	5550	5510	5450	5410	5350	5520	5420	79	1640	500	3390	10	1	15830023	866	156.29	0.92	12	0.37	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	6150	-11.06	20240117	5160	6.01	20240104	10380	-47.30	20230919	4780	14.44	20230726	3.75	N	100590	500	79 억		261999	N	N	51	N	00	N
77	20240216	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-50	5	-0.91	295061760	54349	80.46	5470	5490	5380	7110	3830	5470	5429.02	1.66	0	-843	5550	5510	5450	5410	5350	5520	5420	79	1640	500	3390	10	1	15830023	858	154.86	0.91	12	0.34	35.00	5967.00	10380	20230919	-47.78	4780	20230726	13.39	6150	-11.87	20240117	5160	5.04	20240104	10380	-47.78	20230919	4780	13.39	20230726	3.75	N	100590	500	79 억		261999	N	N	51	N	00	N
78	20240216	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-40	5	-0.73	261103240	48077	71.17	5470	5490	5380	7110	3830	5470	5430.94	1.66	0	859	5550	5510	5450	5410	5350	5520	5420	79	1640	500	3390	10	1	15830023	860	155.14	0.91	12	0.30	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	6150	-11.71	20240117	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.75	N	100590	500	79 억		261999	N	N	51	N	00	N
79	20240216	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	0	3	0.00	232180990	42747	63.28	5470	5490	5380	7110	3830	5470	5431.52	1.66	0	372	5550	5510	5450	5410	5350	5520	5420	79	1640	500	3390	10	1	15830023	866	156.29	0.92	12	0.27	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	6150	-11.06	20240117	5160	6.01	20240104	10380	-47.30	20230919	4780	14.44	20230726	3.75	N	100590	500	79 억		261999	N	N	51	N	00	N
80	20240216	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-20	5	-0.37	190063450	34999	51.81	5470	5490	5380	7110	3830	5470	5430.54	1.66	0	-2840	5550	5510	5450	5410	5350	5520	5420	79	1640	500	3390	10	1	15830023	863	155.71	0.91	12	0.22	35.00	5967.00	10380	20230919	-47.50	4780	20230726	14.02	6150	-11.38	20240117	5160	5.62	20240104	10380	-47.50	20230919	4780	14.02	20230726	3.75	N	100590	500	79 억		261999	N	N	51	N	00	N
81	20240216	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-40	5	-0.73	10056170	1842	2.73	5470	5490	5430	7110	3830	5470	5459.38	1.66	0	-11	5550	5510	5450	5410	5350	5520	5420	79	1640	500	3390	10	1	15830023	860	155.14	0.91	12	0.01	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	6150	-11.71	20240117	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.75	N	100590	500	79 억		261999	N	N	51	N	00	N
82	20240215	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	40	2	0.74	367607420	67549	104.28	5470	5490	5390	7050	3810	5430	5441.86	1.63	0	3282	5576	5502	5396	5322	5216	5540	5360	79	1620	500	3360	10	1	15830023	866	156.29	0.92	12	0.43	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	6150	-11.06	20240117	5160	6.01	20240104	10380	-47.30	20230919	4780	14.44	20230726	3.82	N	100590	500	79 억		258713	N	N	51	N	00	N
83	20240215	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	10	2	0.18	334284790	61453	94.87	5470	5490	5390	7050	3810	5430	5439.68	1.63	0	3306	5576	5502	5396	5322	5216	5540	5360	79	1620	500	3360	10	1	15830023	861	155.43	0.91	12	0.39	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	6150	-11.54	20240117	5160	5.43	20240104	10380	-47.59	20230919	4780	13.81	20230726	3.82	N	100590	500	79 억		258713	N	N	30	N	00	N
84	20240215	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	0	3	0.00	272435060	50075	77.31	5470	5490	5390	7050	3810	5430	5440.54	1.63	0	6598	5576	5502	5396	5322	5216	5540	5360	79	1620	500	3360	10	1	15830023	860	155.14	0.91	12	0.32	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	6150	-11.71	20240117	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.82	N	100590	500	79 억		258713	N	N	30	N	00	N
85	20240215	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	10	2	0.18	239018220	43912	67.79	5470	5490	5390	7050	3810	5430	5443.12	1.63	0	5669	5576	5502	5396	5322	5216	5540	5360	79	1620	500	3360	10	1	15830023	861	155.43	0.91	12	0.28	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	6150	-11.54	20240117	5160	5.43	20240104	10380	-47.59	20230919	4780	13.81	20230726	3.82	N	100590	500	79 억		258713	N	N	30	N	00	N
86	20240215	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	30	2	0.55	195707730	35970	55.53	5470	5490	5390	7050	3810	5430	5440.86	1.63	0	4175	5576	5502	5396	5322	5216	5540	5360	79	1620	500	3360	10	1	15830023	864	156.00	0.92	12	0.23	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	6150	-11.22	20240117	5160	5.81	20240104	10380	-47.40	20230919	4780	14.23	20230726	3.82	N	100590	500	79 억		258713	N	N	30	N	00	N
87	20240215	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	10	2	0.18	143186820	26325	40.64	5470	5490	5390	7050	3810	5430	5439.20	1.63	0	1512	5576	5502	5396	5322	5216	5540	5360	79	1620	500	3360	10	1	15830023	861	155.43	0.91	12	0.17	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	6150	-11.54	20240117	5160	5.43	20240104	10380	-47.59	20230919	4780	13.81	20230726	3.82	N	100590	500	79 억		258713	N	N	30	N	00	N
88	20240215	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	20	2	0.37	99653270	18320	28.28	5470	5490	5390	7050	3810	5430	5439.59	1.63	0	-1023	5576	5502	5396	5322	5216	5540	5360	79	1620	500	3360	10	1	15830023	863	155.71	0.91	12	0.12	35.00	5967.00	10380	20230919	-47.50	4780	20230726	14.02	6150	-11.38	20240117	5160	5.62	20240104	10380	-47.50	20230919	4780	14.02	20230726	3.82	N	100590	500	79 억		258713	N	N	30	N	00	N
89	20240215	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	10	2	0.18	18545120	3398	5.25	5470	5490	5430	7050	3810	5430	5457.66	1.63	0	-729	5576	5502	5396	5322	5216	5540	5360	79	1620	500	3360	10	1	15830023	861	155.43	0.91	12	0.02	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	6150	-11.54	20240117	5160	5.43	20240104	10380	-47.59	20230919	4780	13.81	20230726	3.82	N	100590	500	79 억		258713	N	N	30	N	00	N
90	20240214	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	40	2	0.74	308487070	57067	65.08	5310	5470	5290	7000	3780	5390	5404.59	1.56	0	12395	5576	5482	5366	5272	5156	5530	5320	79	1610	500	3340	10	1	15830023	860	155.14	0.91	12	0.36	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	6150	-11.71	20240117	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.84	N	100590	500	79 억		246277	N	N	27	N	00	N
91	20240214	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	50	2	0.93	279573090	51741	59.01	5310	5470	5290	7000	3780	5390	5403.32	1.56	0	11781	5576	5482	5366	5272	5156	5530	5320	79	1610	500	3340	10	1	15830023	861	155.43	0.91	12	0.33	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	6150	-11.54	20240117	5160	5.43	20240104	10380	-47.59	20230919	4780	13.81	20230726	3.84	N	100590	500	79 억		246277	N	N	71	N	00	N
92	20240214	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	40	2	0.74	225917520	41877	47.76	5310	5470	5290	7000	3780	5390	5394.79	1.56	0	9246	5576	5482	5366	5272	5156	5530	5320	79	1610	500	3340	10	1	15830023	860	155.14	0.91	12	0.26	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	6150	-11.71	20240117	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.84	N	100590	500	79 억		246277	N	N	71	N	00	N
93	20240214	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	40	2	0.74	190945100	35456	40.43	5310	5440	5290	7000	3780	5390	5385.41	1.56	0	8130	5576	5482	5366	5272	5156	5530	5320	79	1610	500	3340	10	1	15830023	860	155.14	0.91	12	0.22	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	6150	-11.71	20240117	5160	5.23	20240104	10380	-47.69	20230919	4780	13.60	20230726	3.84	N	100590	500	79 억		246277	N	N	71	N	00	N
94	20240214	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	10	2	0.19	138375590	25733	29.35	5310	5440	5290	7000	3780	5390	5377.36	1.56	0	4709	5576	5482	5366	5272	5156	5530	5320	79	1610	500	3340	10	1	15830023	855	154.29	0.90	12	0.16	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	6150	-12.20	20240117	5160	4.65	20240104	10380	-47.98	20230919	4780	12.97	20230726	3.84	N	100590	500	79 억		246277	N	N	71	N	00	N
95	20240214	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	10	2	0.19	112950900	21037	23.99	5310	5420	5290	7000	3780	5390	5369.15	1.56	0	4902	5576	5482	5366	5272	5156	5530	5320	79	1610	500	3340	10	1	15830023	855	154.29	0.90	12	0.13	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	6150	-12.20	20240117	5160	4.65	20240104	10380	-47.98	20230919	4780	12.97	20230726	3.84	N	100590	500	79 억		246277	N	N	71	N	00	N
96	20240214	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-20	5	-0.37	29213140	5491	6.26	5310	5370	5290	7000	3780	5390	5320.19	1.56	0	2039	5576	5482	5366	5272	5156	5530	5320	79	1610	500	3340	10	1	15830023	850	153.43	0.90	12	0.03	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	6150	-12.68	20240117	5160	4.07	20240104	10380	-48.27	20230919	4780	12.34	20230726	3.84	N	100590	500	79 억		246277	N	N	71	N	00	N
97	20240213	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	100	2	1.89	468072610	87397	189.37	5250	5460	5250	6870	3710	5290	5355.71	1.25	0	47892	5390	5340	5270	5220	5150	5365	5245	79	1580	500	3270	10	1	15830023	853	154.00	0.90	12	0.55	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	6150	-12.36	20240117	5160	4.46	20240104	10380	-48.07	20230919	4780	12.76	20230726	3.91	N	100590	500	79 억		198406	N	N	71	N	00	N
98	20240213	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	80	2	1.51	462911440	86439	187.29	5250	5460	5250	6870	3710	5290	5355.36	1.25	0	47855	5390	5340	5270	5220	5150	5365	5245	79	1580	500	3270	10	1	15830023	850	153.43	0.90	12	0.55	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	6150	-12.68	20240117	5160	4.07	20240104	10380	-48.27	20230919	4780	12.34	20230726	3.91	N	100590	500	79 억		198406	N	N	0	N	00	N
99	20240213	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	110	2	2.08	428141960	79982	173.30	5250	5460	5250	6870	3710	5290	5352.99	1.25	0	45593	5390	5340	5270	5220	5150	5365	5245	79	1580	500	3270	10	1	15830023	855	154.29	0.90	12	0.51	35.00	5967.00	10380	20230919	-47.98	4780	20230726	12.97	6150	-12.20	20240117	5160	4.65	20240104	10380	-47.98	20230919	4780	12.97	20230726	3.91	N	100590	500	79 억		198406	N	N	0	N	00	N
100	20240213	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	130	2	2.46	385392580	72080	156.18	5250	5430	5250	6870	3710	5290	5346.74	1.25	0	43417	5390	5340	5270	5220	5150	5365	5245	79	1580	500	3270	10	1	15830023	858	154.86	0.91	12	0.46	35.00	5967.00	10380	20230919	-47.78	4780	20230726	13.39	6150	-11.87	20240117	5160	5.04	20240104	10380	-47.78	20230919	4780	13.39	20230726	3.91	N	100590	500	79 억		198406	N	N	0	N	00	N
101	20240213	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	80	2	1.51	300429910	56342	122.08	5250	5390	5250	6870	3710	5290	5332.26	1.25	0	32960	5390	5340	5270	5220	5150	5365	5245	79	1580	500	3270	10	1	15830023	850	153.43	0.90	12	0.36	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	6150	-12.68	20240117	5160	4.07	20240104	10380	-48.27	20230919	4780	12.34	20230726	3.91	N	100590	500	79 억		198406	N	N	0	N	00	N
102	20240213	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	70	2	1.32	245225190	46062	99.80	5250	5390	5250	6870	3710	5290	5323.81	1.25	0	27902	5390	5340	5270	5220	5150	5365	5245	79	1580	500	3270	10	1	15830023	848	153.14	0.90	12	0.29	35.00	5967.00	10380	20230919	-48.36	4780	20230726	12.13	6150	-12.85	20240117	5160	3.88	20240104	10380	-48.36	20230919	4780	12.13	20230726	3.91	N	100590	500	79 억		198406	N	N	0	N	00	N
103	20240213	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	80	2	1.51	200375150	37696	81.68	5250	5390	5250	6870	3710	5290	5315.56	1.25	0	21855	5390	5340	5270	5220	5150	5365	5245	79	1580	500	3270	10	1	15830023	850	153.43	0.90	12	0.24	35.00	5967.00	10380	20230919	-48.27	4780	20230726	12.34	6150	-12.68	20240117	5160	4.07	20240104	10380	-48.27	20230919	4780	12.34	20230726	3.91	N	100590	500	79 억		198406	N	N	0	N	00	N