KissMeData/177830/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	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-20	5	-0.59	73286290	21626	65.71	3420	3420	3375	4420	2380	3400	3388.80	0.67	0	-1800	3533	3466	3428	3361	3323	3447	3342	71	1020	500	2380	5	1	14288753	483	6.63	0.58	12	0.15	510.00	5856.00	5860	20230921	-42.32	3300	20231031	2.42	3860	-12.44	20240131	3350	0.90	20240227	5860	-42.32	20230921	3300	2.42	20231031	5.66	N	177830	500	71 억		95511	N	N	0	N	00	N
3	20240229	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	0	3	0.00	55584860	16397	49.83	3420	3420	3375	4420	2380	3400	3389.94	0.67	0	-1800	3533	3466	3428	3361	3323	3447	3342	71	1020	500	2380	5	1	14288753	486	6.67	0.58	12	0.11	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3350	1.49	20240227	5860	-41.98	20230921	3300	3.03	20231031	5.66	N	177830	500	71 억		95511	N	N	0	N	00	N
4	20240229	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-5	5	-0.15	49043945	14471	43.97	3420	3420	3375	4420	2380	3400	3389.12	0.67	0	-1800	3533	3466	3428	3361	3323	3447	3342	71	1020	500	2380	5	1	14288753	485	6.66	0.58	12	0.10	510.00	5856.00	5860	20230921	-42.06	3300	20231031	2.88	3860	-12.05	20240131	3350	1.34	20240227	5860	-42.06	20230921	3300	2.88	20231031	5.66	N	177830	500	71 억		95511	N	N	0	N	00	N
5	20240229	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	10	2	0.29	43486105	12837	39.01	3420	3420	3375	4420	2380	3400	3387.56	0.67	0	-1799	3533	3466	3428	3361	3323	3447	3342	71	1020	500	2380	5	1	14288753	487	6.69	0.58	12	0.09	510.00	5856.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3350	1.79	20240227	5860	-41.81	20230921	3300	3.33	20231031	5.66	N	177830	500	71 억		95511	N	N	0	N	00	N
6	20240229	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	0	3	0.00	34959430	10326	31.38	3420	3420	3375	4420	2380	3400	3385.57	0.67	0	-1696	3533	3466	3428	3361	3323	3447	3342	71	1020	500	2380	5	1	14288753	486	6.67	0.58	12	0.07	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3350	1.49	20240227	5860	-41.98	20230921	3300	3.03	20231031	5.66	N	177830	500	71 억		95511	N	N	0	N	00	N
7	20240229	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	0	3	0.00	30831300	9105	27.67	3420	3420	3375	4420	2380	3400	3386.19	0.67	0	-1751	3533	3466	3428	3361	3323	3447	3342	71	1020	500	2380	5	1	14288753	486	6.67	0.58	12	0.06	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3350	1.49	20240227	5860	-41.98	20230921	3300	3.03	20231031	5.66	N	177830	500	71 억		95511	N	N	0	N	00	N
8	20240229	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	20	2	0.59	27671195	8172	24.83	3420	3420	3375	4420	2380	3400	3386.10	0.67	0	-1638	3533	3466	3428	3361	3323	3447	3342	71	1020	500	2380	5	1	14288753	489	6.71	0.58	12	0.06	510.00	5856.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3350	2.09	20240227	5860	-41.64	20230921	3300	3.64	20231031	5.66	N	177830	500	71 억		95511	N	N	0	N	00	N
9	20240229	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	20	2	0.59	9058110	2671	8.12	3420	3420	3390	4420	2380	3400	3391.28	0.67	0	-1095	3533	3466	3428	3361	3323	3447	3342	71	1020	500	2380	5	1	14288753	489	6.71	0.58	12	0.02	510.00	5856.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3350	2.09	20240227	5860	-41.64	20230921	3300	3.64	20231031	5.66	N	177830	500	71 억		95511	N	N	0	N	00	N
10	20240228	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-35	5	-1.02	109456705	32108	84.12	3435	3495	3390	4465	2405	3435	3409.07	0.65	0	3174	3518	3476	3413	3371	3308	3497	3392	71	1030	500	2400	5	1	14288753	486	6.67	0.58	12	0.22	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3350	1.49	20240227	5860	-41.98	20230921	3300	3.03	20231031	5.75	N	177830	500	71 억		92309	N	N	0	N	00	N
11	20240228	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-15	5	-0.44	95363525	27963	73.26	3435	3495	3390	4465	2405	3435	3410.34	0.65	0	4078	3518	3476	3413	3371	3308	3497	3392	71	1030	500	2400	5	1	14288753	489	6.71	0.58	12	0.20	510.00	5856.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3350	2.09	20240227	5860	-41.64	20230921	3300	3.64	20231031	5.75	N	177830	500	71 억		92309	N	N	0	N	00	N
12	20240228	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-10	5	-0.29	75503930	22135	57.99	3435	3495	3390	4465	2405	3435	3411.06	0.65	0	3008	3518	3476	3413	3371	3308	3497	3392	71	1030	500	2400	5	1	14288753	489	6.72	0.58	12	0.15	510.00	5856.00	5860	20230921	-41.55	3300	20231031	3.79	3860	-11.27	20240131	3350	2.24	20240227	5860	-41.55	20230921	3300	3.79	20231031	5.75	N	177830	500	71 억		92309	N	N	0	N	00	N
13	20240228	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-10	5	-0.29	71900040	21083	55.24	3435	3495	3390	4465	2405	3435	3410.33	0.65	0	3398	3518	3476	3413	3371	3308	3497	3392	71	1030	500	2400	5	1	14288753	489	6.72	0.58	12	0.15	510.00	5856.00	5860	20230921	-41.55	3300	20231031	3.79	3860	-11.27	20240131	3350	2.24	20240227	5860	-41.55	20230921	3300	3.79	20231031	5.75	N	177830	500	71 억		92309	N	N	0	N	00	N
14	20240228	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	5	2	0.15	70202445	20586	53.94	3435	3495	3390	4465	2405	3435	3410.20	0.65	0	3493	3518	3476	3413	3371	3308	3497	3392	71	1030	500	2400	5	1	14288753	492	6.75	0.59	12	0.14	510.00	5856.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3350	2.69	20240227	5860	-41.30	20230921	3300	4.24	20231031	5.75	N	177830	500	71 억		92309	N	N	0	N	00	N
15	20240228	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-30	5	-0.87	67186150	19707	51.63	3435	3495	3390	4465	2405	3435	3409.25	0.65	0	4032	3518	3476	3413	3371	3308	3497	3392	71	1030	500	2400	5	1	14288753	487	6.68	0.58	12	0.14	510.00	5856.00	5860	20230921	-41.89	3300	20231031	3.18	3860	-11.79	20240131	3350	1.64	20240227	5860	-41.89	20230921	3300	3.18	20231031	5.75	N	177830	500	71 억		92309	N	N	0	N	00	N
16	20240228	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-5	5	-0.15	36017510	10558	27.66	3435	3495	3390	4465	2405	3435	3411.38	0.65	0	509	3518	3476	3413	3371	3308	3497	3392	71	1030	500	2400	5	1	14288753	490	6.73	0.59	12	0.07	510.00	5856.00	5860	20230921	-41.47	3300	20231031	3.94	3860	-11.14	20240131	3350	2.39	20240227	5860	-41.47	20230921	3300	3.94	20231031	5.75	N	177830	500	71 억		92309	N	N	0	N	00	N
17	20240228	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	0	3	0.00	21167855	6199	16.24	3435	3495	3400	4465	2405	3435	3414.70	0.65	0	290	3518	3476	3413	3371	3308	3497	3392	71	1030	500	2400	5	1	14288753	491	6.74	0.59	12	0.04	510.00	5856.00	5860	20230921	-41.38	3300	20231031	4.09	3860	-11.01	20240131	3350	2.54	20240227	5860	-41.38	20230921	3300	4.09	20231031	5.75	N	177830	500	71 억		92309	N	N	0	N	00	N
18	20240227	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	70	2	2.08	128314145	37811	43.11	3355	3455	3350	4370	2360	3365	3392.98	0.68	0	-4927	3491	3427	3396	3332	3301	3412	3317	71	1005	500	2350	5	1	14288753	491	6.74	0.59	12	0.26	510.00	5856.00	5860	20230921	-41.38	3300	20231031	4.09	3860	-11.01	20240131	3350	2.54	20240227	5860	-41.38	20230921	3300	4.09	20231031	5.77	N	177830	500	71 억		97116	N	N	0	N	00	N
19	20240227	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	55	2	1.63	117796885	34747	39.61	3355	3455	3350	4370	2360	3365	3390.13	0.68	0	-4090	3491	3427	3396	3332	3301	3412	3317	71	1005	500	2350	5	1	14288753	489	6.71	0.58	12	0.24	510.00	5856.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3350	2.09	20240227	5860	-41.64	20230921	3300	3.64	20231031	5.77	N	177830	500	71 억		97116	N	N	0	N	00	N
20	20240227	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	35	2	1.04	108774490	32096	36.59	3355	3455	3350	4370	2360	3365	3389.04	0.68	0	-3322	3491	3427	3396	3332	3301	3412	3317	71	1005	500	2350	5	1	14288753	486	6.67	0.58	12	0.22	510.00	5856.00	5860	20230921	-41.98	3300	20231031	3.03	3860	-11.92	20240131	3350	1.49	20240227	5860	-41.98	20230921	3300	3.03	20231031	5.77	N	177830	500	71 억		97116	N	N	0	N	00	N
21	20240227	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	50	2	1.49	97060530	28659	32.67	3355	3455	3350	4370	2360	3365	3386.74	0.68	0	-3372	3491	3427	3396	3332	3301	3412	3317	71	1005	500	2350	5	1	14288753	488	6.70	0.58	12	0.20	510.00	5856.00	5860	20230921	-41.72	3300	20231031	3.48	3860	-11.53	20240131	3350	1.94	20240227	5860	-41.72	20230921	3300	3.48	20231031	5.77	N	177830	500	71 억		97116	N	N	0	N	00	N
22	20240227	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	55	2	1.63	96664060	28543	32.54	3355	3455	3350	4370	2360	3365	3386.61	0.68	0	-3306	3491	3427	3396	3332	3301	3412	3317	71	1005	500	2350	5	1	14288753	489	6.71	0.58	12	0.20	510.00	5856.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3350	2.09	20240227	5860	-41.64	20230921	3300	3.64	20231031	5.77	N	177830	500	71 억		97116	N	N	0	N	00	N
23	20240227	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	45	2	1.34	88829835	26245	29.92	3355	3455	3350	4370	2360	3365	3384.64	0.68	0	-1952	3491	3427	3396	3332	3301	3412	3317	71	1005	500	2350	5	1	14288753	487	6.69	0.58	12	0.18	510.00	5856.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3350	1.79	20240227	5860	-41.81	20230921	3300	3.33	20231031	5.77	N	177830	500	71 억		97116	N	N	0	N	00	N
24	20240227	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	50	2	1.49	76296180	22580	25.74	3355	3455	3350	4370	2360	3365	3378.93	0.68	0	-2235	3491	3427	3396	3332	3301	3412	3317	71	1005	500	2350	5	1	14288753	488	6.70	0.58	12	0.16	510.00	5856.00	5860	20230921	-41.72	3300	20231031	3.48	3860	-11.53	20240131	3350	1.94	20240227	5860	-41.72	20230921	3300	3.48	20231031	5.77	N	177830	500	71 억		97116	N	N	0	N	00	N
25	20240227	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	5	2	0.15	25687235	7639	8.71	3355	3400	3350	4370	2360	3365	3362.64	0.68	0	1782	3491	3427	3396	3332	3301	3412	3317	71	1005	500	2350	5	1	14288753	482	6.61	0.58	12	0.05	510.00	5856.00	5860	20230921	-42.49	3300	20231031	2.12	3860	-12.69	20240131	3350	0.60	20240227	5860	-42.49	20230921	3300	2.12	20231031	5.77	N	177830	500	71 억		97116	N	N	0	N	00	N
26	20240226	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-85	5	-2.46	294569280	86515	100.04	3425	3460	3365	4485	2415	3450	3405.30	0.63	0	7056	3550	3500	3465	3415	3380	3482	3397	71	1035	500	2410	5	1	14288753	481	6.60	0.57	12	0.61	510.00	5856.00	5860	20230921	-42.58	3300	20231031	1.97	3860	-12.82	20240131	3365	0.00	20240226	5860	-42.58	20230921	3300	1.97	20231031	6.04	N	177830	500	71 억		90160	N	N	0	N	00	N
27	20240226	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-40	5	-1.16	216562910	63438	73.36	3425	3460	3395	4485	2415	3450	3413.77	0.63	0	4572	3550	3500	3465	3415	3380	3482	3397	71	1035	500	2410	5	1	14288753	487	6.69	0.58	12	0.44	510.00	5856.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3395	0.44	20240226	5860	-41.81	20230921	3300	3.33	20231031	6.04	N	177830	500	71 억		90160	N	N	0	N	00	N
28	20240226	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-40	5	-1.16	137818655	40299	46.60	3425	3460	3395	4485	2415	3450	3419.90	0.63	0	21	3550	3500	3465	3415	3380	3482	3397	71	1035	500	2410	5	1	14288753	487	6.69	0.58	12	0.28	510.00	5856.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3395	0.44	20240226	5860	-41.81	20230921	3300	3.33	20231031	6.04	N	177830	500	71 억		90160	N	N	0	N	00	N
29	20240226	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-25	5	-0.72	108905640	31824	36.80	3425	3460	3395	4485	2415	3450	3422.12	0.63	0	-2137	3550	3500	3465	3415	3380	3482	3397	71	1035	500	2410	5	1	14288753	489	6.72	0.58	12	0.22	510.00	5856.00	5860	20230921	-41.55	3300	20231031	3.79	3860	-11.27	20240131	3395	0.88	20240226	5860	-41.55	20230921	3300	3.79	20231031	6.04	N	177830	500	71 억		90160	N	N	0	N	00	N
30	20240226	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-30	5	-0.87	68638015	20012	23.14	3425	3460	3420	4485	2415	3450	3429.84	0.63	0	-2905	3550	3500	3465	3415	3380	3482	3397	71	1035	500	2410	5	1	14288753	489	6.71	0.58	12	0.14	510.00	5856.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3420	0.00	20240226	5860	-41.64	20230921	3300	3.64	20231031	6.04	N	177830	500	71 억		90160	N	N	0	N	00	N
31	20240226	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	35837365	10432	12.06	3425	3460	3420	4485	2415	3450	3435.33	0.63	0	-3832	3550	3500	3465	3415	3380	3482	3397	71	1035	500	2410	5	1	14288753	492	6.75	0.59	12	0.07	510.00	5856.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3420	0.73	20240226	5860	-41.21	20230921	3300	4.39	20231031	6.04	N	177830	500	71 억		90160	N	N	0	N	00	N
32	20240226	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	21778075	6340	7.33	3425	3460	3420	4485	2415	3450	3435.03	0.63	0	-1243	3550	3500	3465	3415	3380	3482	3397	71	1035	500	2410	5	1	14288753	492	6.75	0.59	12	0.04	510.00	5856.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3420	0.73	20240226	5860	-41.21	20230921	3300	4.39	20231031	6.04	N	177830	500	71 억		90160	N	N	0	N	00	N
33	20240226	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-25	5	-0.72	4420180	1290	1.49	3425	3440	3425	4485	2415	3450	3426.50	0.63	0	-655	3550	3500	3465	3415	3380	3482	3397	71	1035	500	2410	5	1	14288753	489	6.72	0.58	12	0.01	510.00	5856.00	5860	20230921	-41.55	3300	20231031	3.79	3860	-11.27	20240131	3420	0.15	20240206	5860	-41.55	20230921	3300	3.79	20231031	6.04	N	177830	500	71 억		90160	N	N	0	N	00	N
34	20240223	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-70	5	-1.99	298506470	86371	232.74	3465	3515	3430	4575	2465	3520	3455.95	0.67	0	-5802	3596	3557	3521	3482	3446	3540	3465	71	1055	500	2460	5	1	14288753	493	6.76	0.59	12	0.60	510.00	5856.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3420	0.88	20240206	5860	-41.13	20230921	3300	4.55	20231031	6.00	N	177830	500	71 억		95962	N	N	0	N	00	N
35	20240223	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-70	5	-1.99	237721080	68719	185.18	3465	3515	3430	4575	2465	3520	3459.09	0.67	0	-5439	3596	3557	3521	3482	3446	3540	3465	71	1055	500	2460	5	1	14288753	493	6.76	0.59	12	0.48	510.00	5856.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3420	0.88	20240206	5860	-41.13	20230921	3300	4.55	20231031	6.00	N	177830	500	71 억		95962	N	N	0	N	00	N
36	20240223	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-55	5	-1.56	170336790	49122	132.37	3465	3515	3440	4575	2465	3520	3467.35	0.67	0	-6290	3596	3557	3521	3482	3446	3540	3465	71	1055	500	2460	5	1	14288753	495	6.79	0.59	12	0.34	510.00	5856.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3420	1.32	20240206	5860	-40.87	20230921	3300	5.00	20231031	6.00	N	177830	500	71 억		95962	N	N	0	N	00	N
37	20240223	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-60	5	-1.70	149849430	43193	116.39	3465	3515	3445	4575	2465	3520	3468.99	0.67	0	-5762	3596	3557	3521	3482	3446	3540	3465	71	1055	500	2460	5	1	14288753	494	6.78	0.59	12	0.30	510.00	5856.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3420	1.17	20240206	5860	-40.96	20230921	3300	4.85	20231031	6.00	N	177830	500	71 억		95962	N	N	0	N	00	N
38	20240223	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-50	5	-1.42	125171270	36059	97.17	3465	3515	3460	4575	2465	3520	3470.94	0.67	0	-4410	3596	3557	3521	3482	3446	3540	3465	71	1055	500	2460	5	1	14288753	496	6.80	0.59	12	0.25	510.00	5856.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3420	1.46	20240206	5860	-40.78	20230921	3300	5.15	20231031	6.00	N	177830	500	71 억		95962	N	N	0	N	00	N
39	20240223	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-50	5	-1.42	113440135	32684	88.07	3465	3515	3460	4575	2465	3520	3470.42	0.67	0	-4012	3596	3557	3521	3482	3446	3540	3465	71	1055	500	2460	5	1	14288753	496	6.80	0.59	12	0.23	510.00	5856.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3420	1.46	20240206	5860	-40.78	20230921	3300	5.15	20231031	6.00	N	177830	500	71 억		95962	N	N	0	N	00	N
40	20240223	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-35	5	-0.99	86916190	25032	67.45	3465	3515	3460	4575	2465	3520	3471.70	0.67	0	-4026	3596	3557	3521	3482	3446	3540	3465	71	1055	500	2460	5	1	14288753	498	6.83	0.60	12	0.18	510.00	5856.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3420	1.90	20240206	5860	-40.53	20230921	3300	5.61	20231031	6.00	N	177830	500	71 억		95962	N	N	0	N	00	N
41	20240223	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-25	5	-0.71	39387990	11343	30.57	3465	3515	3465	4575	2465	3520	3471.33	0.67	0	81	3596	3557	3521	3482	3446	3540	3465	71	1055	500	2460	5	1	14288753	499	6.85	0.60	12	0.08	510.00	5856.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3420	2.19	20240206	5860	-40.36	20230921	3300	5.91	20231031	6.00	N	177830	500	71 억		95962	N	N	0	N	00	N
42	20240222	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-20	5	-0.56	128548495	36614	97.47	3535	3560	3485	4600	2480	3540	3510.91	0.68	0	-1637	3606	3572	3541	3507	3476	3557	3492	71	1060	500	2470	5	1	14288753	503	6.90	0.60	12	0.26	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3420	2.92	20240206	5860	-39.93	20230921	3300	6.67	20231031	6.04	N	177830	500	71 억		97599	N	N	0	N	00	N
43	20240222	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-40	5	-1.13	108455785	30881	82.21	3535	3560	3485	4600	2480	3540	3512.06	0.68	0	-1196	3606	3572	3541	3507	3476	3557	3492	71	1060	500	2470	5	1	14288753	500	6.86	0.60	12	0.22	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3420	2.34	20240206	5860	-40.27	20230921	3300	6.06	20231031	6.04	N	177830	500	71 억		97599	N	N	0	N	00	N
44	20240222	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-35	5	-0.99	97463170	27739	73.85	3535	3560	3485	4600	2480	3540	3513.58	0.68	0	-1032	3606	3572	3541	3507	3476	3557	3492	71	1060	500	2470	5	1	14288753	501	6.87	0.60	12	0.19	510.00	5856.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3420	2.49	20240206	5860	-40.19	20230921	3300	6.21	20231031	6.04	N	177830	500	71 억		97599	N	N	0	N	00	N
45	20240222	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-30	5	-0.85	92325195	26273	69.94	3535	3560	3485	4600	2480	3540	3514.07	0.68	0	-769	3606	3572	3541	3507	3476	3557	3492	71	1060	500	2470	5	1	14288753	502	6.88	0.60	12	0.18	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3420	2.63	20240206	5860	-40.10	20230921	3300	6.36	20231031	6.04	N	177830	500	71 억		97599	N	N	0	N	00	N
46	20240222	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-40	5	-1.13	68795395	19540	52.02	3535	3560	3500	4600	2480	3540	3520.75	0.68	0	-1466	3606	3572	3541	3507	3476	3557	3492	71	1060	500	2470	5	1	14288753	500	6.86	0.60	12	0.14	510.00	5856.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3420	2.34	20240206	5860	-40.27	20230921	3300	6.06	20231031	6.04	N	177830	500	71 억		97599	N	N	0	N	00	N
47	20240222	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-20	5	-0.56	61791005	17541	46.70	3535	3560	3500	4600	2480	3540	3522.66	0.68	0	-828	3606	3572	3541	3507	3476	3557	3492	71	1060	500	2470	5	1	14288753	503	6.90	0.60	12	0.12	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3420	2.92	20240206	5860	-39.93	20230921	3300	6.67	20231031	6.04	N	177830	500	71 억		97599	N	N	0	N	00	N
48	20240222	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-30	5	-0.85	48632190	13789	36.71	3535	3560	3500	4600	2480	3540	3526.88	0.68	0	-636	3606	3572	3541	3507	3476	3557	3492	71	1060	500	2470	5	1	14288753	502	6.88	0.60	12	0.10	510.00	5856.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3420	2.63	20240206	5860	-40.10	20230921	3300	6.36	20231031	6.04	N	177830	500	71 억		97599	N	N	0	N	00	N
49	20240222	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-20	5	-0.56	317725	90	0.24	3535	3540	3520	4600	2480	3540	3530.28	0.68	0	-61	3606	3572	3541	3507	3476	3557	3492	71	1060	500	2470	5	1	14288753	503	6.90	0.60	12	0.00	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3420	2.92	20240206	5860	-39.93	20230921	3300	6.67	20231031	6.04	N	177830	500	71 억		97599	N	N	0	N	00	N
50	20240221	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-25	5	-0.70	131891880	37278	134.62	3550	3575	3510	4630	2500	3565	3538.05	0.69	0	-662	3621	3592	3561	3532	3501	3577	3517	71	1065	500	2490	5	1	14288753	506	6.94	0.60	12	0.26	510.00	5856.00	5860	20230921	-39.59	3300	20231031	7.27	3860	-8.29	20240131	3420	3.51	20240206	5860	-39.59	20230921	3300	7.27	20231031	6.05	N	177830	500	71 억		99107	N	N	0	N	00	N
51	20240221	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-30	5	-0.84	120107110	33945	122.58	3550	3575	3510	4630	2500	3565	3538.29	0.69	0	-480	3621	3592	3561	3532	3501	3577	3517	71	1065	500	2490	5	1	14288753	505	6.93	0.60	12	0.24	510.00	5856.00	5860	20230921	-39.68	3300	20231031	7.12	3860	-8.42	20240131	3420	3.36	20240206	5860	-39.68	20230921	3300	7.12	20231031	6.05	N	177830	500	71 억		99107	N	N	0	N	00	N
52	20240221	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-20	5	-0.56	102760360	29022	104.80	3550	3575	3510	4630	2500	3565	3540.77	0.69	0	-1584	3621	3592	3561	3532	3501	3577	3517	71	1065	500	2490	5	1	14288753	507	6.95	0.61	12	0.20	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3860	-8.16	20240131	3420	3.65	20240206	5860	-39.51	20230921	3300	7.42	20231031	6.05	N	177830	500	71 억		99107	N	N	0	N	00	N
53	20240221	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-30	5	-0.84	86017075	24284	87.69	3550	3575	3510	4630	2500	3565	3542.13	0.69	0	-1573	3621	3592	3561	3532	3501	3577	3517	71	1065	500	2490	5	1	14288753	505	6.93	0.60	12	0.17	510.00	5856.00	5860	20230921	-39.68	3300	20231031	7.12	3860	-8.42	20240131	3420	3.36	20240206	5860	-39.68	20230921	3300	7.12	20231031	6.05	N	177830	500	71 억		99107	N	N	0	N	00	N
54	20240221	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-20	5	-0.56	72243630	20405	73.69	3550	3575	3510	4630	2500	3565	3540.49	0.69	0	-1709	3621	3592	3561	3532	3501	3577	3517	71	1065	500	2490	5	1	14288753	507	6.95	0.61	12	0.14	510.00	5856.00	5860	20230921	-39.51	3300	20231031	7.42	3860	-8.16	20240131	3420	3.65	20240206	5860	-39.51	20230921	3300	7.42	20231031	6.05	N	177830	500	71 억		99107	N	N	0	N	00	N
55	20240221	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-15	5	-0.42	47058910	13268	47.91	3550	3575	3520	4630	2500	3565	3546.80	0.69	0	-1657	3621	3592	3561	3532	3501	3577	3517	71	1065	500	2490	5	1	14288753	507	6.96	0.61	12	0.09	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3860	-8.03	20240131	3420	3.80	20240206	5860	-39.42	20230921	3300	7.58	20231031	6.05	N	177830	500	71 억		99107	N	N	0	N	00	N
56	20240221	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-45	5	-1.26	25148305	7103	25.65	3550	3575	3520	4630	2500	3565	3540.52	0.69	0	-2253	3621	3592	3561	3532	3501	3577	3517	71	1065	500	2490	5	1	14288753	503	6.90	0.60	12	0.05	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3420	2.92	20240206	5860	-39.93	20230921	3300	6.67	20231031	6.05	N	177830	500	71 억		99107	N	N	0	N	00	N
57	20240221	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-5	5	-0.14	1670710	472	1.70	3550	3560	3530	4630	2500	3565	3539.64	0.69	0	-126	3621	3592	3561	3532	3501	3577	3517	71	1065	500	2490	5	1	14288753	509	6.98	0.61	12	0.00	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3420	4.09	20240206	5860	-39.25	20230921	3300	7.88	20231031	6.05	N	177830	500	71 억		99107	N	N	0	N	00	N
58	20240220	160801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	-30	5	-0.83	97928730	27587	81.33	3590	3590	3530	4670	2520	3595	3549.81	0.67	0	3522	3641	3617	3586	3562	3531	3622	3567	71	1075	500	2510	5	1	14288753	509	6.99	0.61	12	0.19	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3420	4.24	20240206	5860	-39.16	20230921	3300	8.03	20231031	5.98	N	177830	500	71 억		95585	N	N	0	N	00	N
59	20240220	150803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-45	5	-1.25	80341880	22636	66.73	3590	3590	3530	4670	2520	3595	3549.30	0.67	0	3611	3641	3617	3586	3562	3531	3622	3567	71	1075	500	2510	5	1	14288753	507	6.96	0.61	12	0.16	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3860	-8.03	20240131	3420	3.80	20240206	5860	-39.42	20230921	3300	7.58	20231031	5.98	N	177830	500	71 억		95585	N	N	0	N	00	N
60	20240220	140800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	-35	5	-0.97	75299145	21217	62.55	3590	3590	3530	4670	2520	3595	3549.00	0.67	0	3451	3641	3617	3586	3562	3531	3622	3567	71	1075	500	2510	5	1	14288753	509	6.98	0.61	12	0.15	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3420	4.09	20240206	5860	-39.25	20230921	3300	7.88	20231031	5.98	N	177830	500	71 억		95585	N	N	0	N	00	N
61	20240220	130803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	-35	5	-0.97	72032190	20299	59.84	3590	3590	3530	4670	2520	3595	3548.56	0.67	0	3452	3641	3617	3586	3562	3531	3622	3567	71	1075	500	2510	5	1	14288753	509	6.98	0.61	12	0.14	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3420	4.09	20240206	5860	-39.25	20230921	3300	7.88	20231031	5.98	N	177830	500	71 억		95585	N	N	0	N	00	N
62	20240220	120758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	-30	5	-0.83	69972890	19719	58.13	3590	3590	3530	4670	2520	3595	3548.50	0.67	0	3433	3641	3617	3586	3562	3531	3622	3567	71	1075	500	2510	5	1	14288753	509	6.99	0.61	12	0.14	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3420	4.24	20240206	5860	-39.16	20230921	3300	8.03	20231031	5.98	N	177830	500	71 억		95585	N	N	0	N	00	N
63	20240220	110759	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-45	5	-1.25	63065980	17773	52.40	3590	3590	3530	4670	2520	3595	3548.42	0.67	0	3818	3641	3617	3586	3562	3531	3622	3567	71	1075	500	2510	5	1	14288753	507	6.96	0.61	12	0.12	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3860	-8.03	20240131	3420	3.80	20240206	5860	-39.42	20230921	3300	7.58	20231031	5.98	N	177830	500	71 억		95585	N	N	0	N	00	N
64	20240220	100751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	-30	5	-0.83	51815525	14596	43.03	3590	3590	3530	4670	2520	3595	3549.98	0.67	0	3512	3641	3617	3586	3562	3531	3622	3567	71	1075	500	2510	5	1	14288753	509	6.99	0.61	12	0.10	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3420	4.24	20240206	5860	-39.16	20230921	3300	8.03	20231031	5.98	N	177830	500	71 억		95585	N	N	0	N	00	N
65	20240220	090807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3565	-30	5	-0.83	3065935	859	2.53	3590	3590	3560	4670	2520	3595	3569.19	0.67	0	161	3641	3617	3586	3562	3531	3622	3567	71	1075	500	2510	5	1	14288753	509	6.99	0.61	12	0.01	510.00	5856.00	5860	20230921	-39.16	3300	20231031	8.03	3860	-7.64	20240131	3420	4.24	20240206	5860	-39.16	20230921	3300	8.03	20231031	5.98	N	177830	500	71 억		95585	N	N	0	N	00	N
66	20240219	160802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	0	3	0.00	112642840	31355	81.60	3595	3610	3555	4670	2520	3595	3592.50	0.72	0	-7498	3651	3622	3566	3537	3481	3637	3552	71	1075	500	2510	5	1	14288753	514	7.05	0.61	12	0.22	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3860	-6.87	20240131	3420	5.12	20240206	5860	-38.65	20230921	3300	8.94	20231031	5.97	N	177830	500	71 억		103074	N	N	0	N	00	N
67	20240219	150806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	-5	5	-0.14	91155520	25352	65.97	3595	3610	3560	4670	2520	3595	3595.59	0.72	0	-7263	3651	3622	3566	3537	3481	3637	3552	71	1075	500	2510	5	1	14288753	513	7.04	0.61	12	0.18	510.00	5856.00	5860	20230921	-38.74	3300	20231031	8.79	3860	-6.99	20240131	3420	4.97	20240206	5860	-38.74	20230921	3300	8.79	20231031	5.97	N	177830	500	71 억		103074	N	N	0	N	00	N
68	20240219	140806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	-5	5	-0.14	86176380	23965	62.37	3595	3610	3560	4670	2520	3595	3595.93	0.72	0	-7263	3651	3622	3566	3537	3481	3637	3552	71	1075	500	2510	5	1	14288753	513	7.04	0.61	12	0.17	510.00	5856.00	5860	20230921	-38.74	3300	20231031	8.79	3860	-6.99	20240131	3420	4.97	20240206	5860	-38.74	20230921	3300	8.79	20231031	5.97	N	177830	500	71 억		103074	N	N	0	N	00	N
69	20240219	130805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3605	10	2	0.28	75635810	21023	54.71	3595	3610	3560	4670	2520	3595	3597.76	0.72	0	-7263	3651	3622	3566	3537	3481	3637	3552	71	1075	500	2510	5	1	14288753	515	7.07	0.62	12	0.15	510.00	5856.00	5860	20230921	-38.48	3300	20231031	9.24	3860	-6.61	20240131	3420	5.41	20240206	5860	-38.48	20230921	3300	9.24	20231031	5.97	N	177830	500	71 억		103074	N	N	0	N	00	N
70	20240219	120804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3585	-10	5	-0.28	54699990	15205	39.57	3595	3610	3560	4670	2520	3595	3597.50	0.72	0	-7283	3651	3622	3566	3537	3481	3637	3552	71	1075	500	2510	5	1	14288753	512	7.03	0.61	12	0.11	510.00	5856.00	5860	20230921	-38.82	3300	20231031	8.64	3860	-7.12	20240131	3420	4.82	20240206	5860	-38.82	20230921	3300	8.64	20231031	5.97	N	177830	500	71 억		103074	N	N	0	N	00	N
71	20240219	110802	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	0	3	0.00	53410645	14846	38.63	3595	3610	3560	4670	2520	3595	3597.65	0.72	0	-7283	3651	3622	3566	3537	3481	3637	3552	71	1075	500	2510	5	1	14288753	514	7.05	0.61	12	0.10	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3860	-6.87	20240131	3420	5.12	20240206	5860	-38.65	20230921	3300	8.94	20231031	5.97	N	177830	500	71 억		103074	N	N	0	N	00	N
72	20240219	100757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	-15	5	-0.42	46411070	12897	33.56	3595	3610	3560	4670	2520	3595	3598.59	0.72	0	-7239	3651	3622	3566	3537	3481	3637	3552	71	1075	500	2510	5	1	14288753	512	7.02	0.61	12	0.09	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3860	-7.25	20240131	3420	4.68	20240206	5860	-38.91	20230921	3300	8.48	20231031	5.97	N	177830	500	71 억		103074	N	N	0	N	00	N
73	20240219	090758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	0	3	0.00	3936010	1095	2.85	3595	3595	3560	4670	2520	3595	3594.53	0.72	0	-319	3651	3622	3566	3537	3481	3637	3552	71	1075	500	2510	5	1	14288753	514	7.05	0.61	12	0.01	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3860	-6.87	20240131	3420	5.12	20240206	5860	-38.65	20230921	3300	8.94	20231031	5.97	N	177830	500	71 억		103074	N	N	0	N	00	N
74	20240216	160754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	5	2	0.14	135884540	38277	105.54	3590	3595	3510	4665	2515	3590	3550.01	0.68	0	5919	3683	3636	3593	3546	3503	3615	3525	71	1075	500	2510	5	1	14288753	514	7.05	0.61	12	0.27	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3860	-6.87	20240131	3420	5.12	20240206	5860	-38.65	20230921	3300	8.94	20231031	6.02	N	177830	500	71 억		97154	N	N	0	N	00	N
75	20240216	150801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	-10	5	-0.28	107341065	30319	83.60	3590	3595	3510	4665	2515	3590	3540.39	0.68	0	6691	3683	3636	3593	3546	3503	3615	3525	71	1075	500	2510	5	1	14288753	512	7.02	0.61	12	0.21	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3860	-7.25	20240131	3420	4.68	20240206	5860	-38.91	20230921	3300	8.48	20231031	6.02	N	177830	500	71 억		97154	N	N	0	N	00	N
76	20240216	140804	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-40	5	-1.11	100822930	28492	78.56	3590	3595	3510	4665	2515	3590	3538.64	0.68	0	6574	3683	3636	3593	3546	3503	3615	3525	71	1075	500	2510	5	1	14288753	507	6.96	0.61	12	0.20	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3860	-8.03	20240131	3420	3.80	20240206	5860	-39.42	20230921	3300	7.58	20231031	6.02	N	177830	500	71 억		97154	N	N	0	N	00	N
77	20240216	130755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-40	5	-1.11	93252930	26355	72.67	3590	3595	3510	4665	2515	3590	3538.34	0.68	0	5870	3683	3636	3593	3546	3503	3615	3525	71	1075	500	2510	5	1	14288753	507	6.96	0.61	12	0.18	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3860	-8.03	20240131	3420	3.80	20240206	5860	-39.42	20230921	3300	7.58	20231031	6.02	N	177830	500	71 억		97154	N	N	0	N	00	N
78	20240216	120758	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	-35	5	-0.97	83352460	23566	64.98	3590	3595	3510	4665	2515	3590	3536.98	0.68	0	5429	3683	3636	3593	3546	3503	3615	3525	71	1075	500	2510	5	1	14288753	508	6.97	0.61	12	0.16	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3860	-7.90	20240131	3420	3.95	20240206	5860	-39.33	20230921	3300	7.73	20231031	6.02	N	177830	500	71 억		97154	N	N	0	N	00	N
79	20240216	110806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3550	-40	5	-1.11	81583090	23068	63.61	3590	3595	3510	4665	2515	3590	3536.63	0.68	0	5477	3683	3636	3593	3546	3503	3615	3525	71	1075	500	2510	5	1	14288753	507	6.96	0.61	12	0.16	510.00	5856.00	5860	20230921	-39.42	3300	20231031	7.58	3860	-8.03	20240131	3420	3.80	20240206	5860	-39.42	20230921	3300	7.58	20231031	6.02	N	177830	500	71 억		97154	N	N	0	N	00	N
80	20240216	100800	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	-35	5	-0.97	79424120	22461	61.93	3590	3595	3510	4665	2515	3590	3536.09	0.68	0	5704	3683	3636	3593	3546	3503	3615	3525	71	1075	500	2510	5	1	14288753	508	6.97	0.61	12	0.16	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3860	-7.90	20240131	3420	3.95	20240206	5860	-39.33	20230921	3300	7.73	20231031	6.02	N	177830	500	71 억		97154	N	N	0	N	00	N
81	20240216	090752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	5	2	0.14	16006660	4501	12.41	3590	3595	3535	4665	2515	3590	3556.25	0.68	0	-448	3683	3636	3593	3546	3503	3615	3525	71	1075	500	2510	5	1	14288753	514	7.05	0.61	12	0.03	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3860	-6.87	20240131	3420	5.12	20240206	5860	-38.65	20230921	3300	8.94	20231031	6.02	N	177830	500	71 억		97154	N	N	0	N	00	N
82	20240215	160752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	0	3	0.00	129701515	36253	110.62	3610	3640	3550	4665	2515	3590	3577.67	0.69	0	-1031	3660	3625	3565	3530	3470	3642	3547	71	1075	500	2510	5	1	14288753	513	7.04	0.61	12	0.25	510.00	5856.00	5860	20230921	-38.74	3300	20231031	8.79	3860	-6.99	20240131	3420	4.97	20240206	5860	-38.74	20230921	3300	8.79	20231031	5.90	N	177830	500	71 억		98216	N	N	0	N	00	N
83	20240215	150757	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3570	-20	5	-0.56	82294880	22960	70.06	3610	3640	3550	4665	2515	3590	3584.27	0.69	0	-1428	3660	3625	3565	3530	3470	3642	3547	71	1075	500	2510	5	1	14288753	510	7.00	0.61	12	0.16	510.00	5856.00	5860	20230921	-39.08	3300	20231031	8.18	3860	-7.51	20240131	3420	4.39	20240206	5860	-39.08	20230921	3300	8.18	20231031	5.90	N	177830	500	71 억		98216	N	N	0	N	00	N
84	20240215	140752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3585	-5	5	-0.14	68311545	19044	58.11	3610	3640	3550	4665	2515	3590	3587.04	0.69	0	-2067	3660	3625	3565	3530	3470	3642	3547	71	1075	500	2510	5	1	14288753	512	7.03	0.61	12	0.13	510.00	5856.00	5860	20230921	-38.82	3300	20231031	8.64	3860	-7.12	20240131	3420	4.82	20240206	5860	-38.82	20230921	3300	8.64	20231031	5.90	N	177830	500	71 억		98216	N	N	0	N	00	N
85	20240215	130739	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3600	10	2	0.28	57346740	15978	48.75	3610	3640	3550	4665	2515	3590	3589.11	0.69	0	-1989	3660	3625	3565	3530	3470	3642	3547	71	1075	500	2510	5	1	14288753	514	7.06	0.61	12	0.11	510.00	5856.00	5860	20230921	-38.57	3300	20231031	9.09	3860	-6.74	20240131	3420	5.26	20240206	5860	-38.57	20230921	3300	9.09	20231031	5.90	N	177830	500	71 억		98216	N	N	0	N	00	N
86	20240215	120752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	5	2	0.14	47973330	13370	40.79	3610	3640	3550	4665	2515	3590	3588.13	0.69	0	-1900	3660	3625	3565	3530	3470	3642	3547	71	1075	500	2510	5	1	14288753	514	7.05	0.61	12	0.09	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3860	-6.87	20240131	3420	5.12	20240206	5860	-38.65	20230921	3300	8.94	20231031	5.90	N	177830	500	71 억		98216	N	N	0	N	00	N
87	20240215	110748	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3600	10	2	0.28	45651865	12724	38.82	3610	3640	3550	4665	2515	3590	3587.85	0.69	0	-1619	3660	3625	3565	3530	3470	3642	3547	71	1075	500	2510	5	1	14288753	514	7.06	0.61	12	0.09	510.00	5856.00	5860	20230921	-38.57	3300	20231031	9.09	3860	-6.74	20240131	3420	5.26	20240206	5860	-38.57	20230921	3300	9.09	20231031	5.90	N	177830	500	71 억		98216	N	N	0	N	00	N
88	20240215	100747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3605	15	2	0.42	43528655	12132	37.02	3610	3640	3550	4665	2515	3590	3587.92	0.69	0	-1728	3660	3625	3565	3530	3470	3642	3547	71	1075	500	2510	5	1	14288753	515	7.07	0.62	12	0.08	510.00	5856.00	5860	20230921	-38.48	3300	20231031	9.24	3860	-6.61	20240131	3420	5.41	20240206	5860	-38.48	20230921	3300	9.24	20231031	5.90	N	177830	500	71 억		98216	N	N	0	N	00	N
89	20240215	090749	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3615	25	2	0.70	9145825	2529	7.72	3610	3640	3585	4665	2515	3590	3616.38	0.69	0	-49	3660	3625	3565	3530	3470	3642	3547	71	1075	500	2510	5	1	14288753	517	7.09	0.62	12	0.02	510.00	5856.00	5860	20230921	-38.31	3300	20231031	9.55	3860	-6.35	20240131	3420	5.70	20240206	5860	-38.31	20230921	3300	9.55	20231031	5.90	N	177830	500	71 억		98216	N	N	0	N	00	N
90	20240214	160744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	10	2	0.28	110139935	30840	45.89	3505	3600	3505	4650	2510	3580	3571.25	0.65	0	5043	3676	3627	3536	3487	3396	3652	3512	71	1070	500	2500	5	1	14288753	513	7.04	0.61	12	0.22	510.00	5856.00	5860	20230921	-38.74	3300	20231031	8.79	3860	-6.99	20240131	3420	4.97	20240206	5860	-38.74	20230921	3300	8.79	20231031	5.91	N	177830	500	71 억		93018	N	N	0	N	00	N
91	20240214	150746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3575	-5	5	-0.14	102804295	28796	42.85	3505	3600	3505	4650	2510	3580	3570.09	0.65	0	5329	3676	3627	3536	3487	3396	3652	3512	71	1070	500	2500	5	1	14288753	511	7.01	0.61	12	0.20	510.00	5856.00	5860	20230921	-38.99	3300	20231031	8.33	3860	-7.38	20240131	3420	4.53	20240206	5860	-38.99	20230921	3300	8.33	20231031	5.91	N	177830	500	71 억		93018	N	N	0	N	00	N
92	20240214	140742	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3575	-5	5	-0.14	97852045	27413	40.79	3505	3600	3505	4650	2510	3580	3569.55	0.65	0	5178	3676	3627	3536	3487	3396	3652	3512	71	1070	500	2500	5	1	14288753	511	7.01	0.61	12	0.19	510.00	5856.00	5860	20230921	-38.99	3300	20231031	8.33	3860	-7.38	20240131	3420	4.53	20240206	5860	-38.99	20230921	3300	8.33	20231031	5.91	N	177830	500	71 억		93018	N	N	0	N	00	N
93	20240214	130744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3595	15	2	0.42	79531315	22301	33.19	3505	3600	3505	4650	2510	3580	3566.27	0.65	0	3021	3676	3627	3536	3487	3396	3652	3512	71	1070	500	2500	5	1	14288753	514	7.05	0.61	12	0.16	510.00	5856.00	5860	20230921	-38.65	3300	20231031	8.94	3860	-6.87	20240131	3420	5.12	20240206	5860	-38.65	20230921	3300	8.94	20231031	5.91	N	177830	500	71 억		93018	N	N	0	N	00	N
94	20240214	120738	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3590	10	2	0.28	58505375	16447	24.48	3505	3600	3505	4650	2510	3580	3557.21	0.65	0	2416	3676	3627	3536	3487	3396	3652	3512	71	1070	500	2500	5	1	14288753	513	7.04	0.61	12	0.12	510.00	5856.00	5860	20230921	-38.74	3300	20231031	8.79	3860	-6.99	20240131	3420	4.97	20240206	5860	-38.74	20230921	3300	8.79	20231031	5.91	N	177830	500	71 억		93018	N	N	0	N	00	N
95	20240214	110744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	0	3	0.00	54266550	15263	22.71	3505	3600	3505	4650	2510	3580	3555.43	0.65	0	2058	3676	3627	3536	3487	3396	3652	3512	71	1070	500	2500	5	1	14288753	512	7.02	0.61	12	0.11	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3860	-7.25	20240131	3420	4.68	20240206	5860	-38.91	20230921	3300	8.48	20231031	5.91	N	177830	500	71 억		93018	N	N	0	N	00	N
96	20240214	090734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3560	-20	5	-0.56	14377685	4083	6.08	3505	3575	3505	4650	2510	3580	3521.35	0.65	0	-234	3676	3627	3536	3487	3396	3652	3512	71	1070	500	2500	5	1	14288753	509	6.98	0.61	12	0.03	510.00	5856.00	5860	20230921	-39.25	3300	20231031	7.88	3860	-7.77	20240131	3420	4.09	20240206	5860	-39.25	20230921	3300	7.88	20231031	5.91	N	177830	500	71 억		93018	N	N	0	N	00	N
97	20240213	160734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	135	2	3.92	236990325	66995	163.93	3480	3585	3445	4475	2415	3445	3537.42	0.62	0	4235	3501	3472	3451	3422	3401	3462	3412	71	1030	500	2410	5	1	14288753	512	7.02	0.61	12	0.47	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3860	-7.25	20240131	3420	4.68	20240206	5860	-38.91	20230921	3300	8.48	20231031	5.87	N	177830	500	71 억		88837	N	N	0	N	00	N
98	20240213	150732	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3555	110	2	3.19	214467925	60697	148.52	3480	3580	3445	4475	2415	3445	3533.42	0.62	0	4261	3501	3472	3451	3422	3401	3462	3412	71	1030	500	2410	5	1	14288753	508	6.97	0.61	12	0.42	510.00	5856.00	5860	20230921	-39.33	3300	20231031	7.73	3860	-7.90	20240131	3420	3.95	20240206	5860	-39.33	20230921	3300	7.73	20231031	5.87	N	177830	500	71 억		88837	N	N	0	N	00	N
99	20240213	140741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3580	135	2	3.92	179972850	51006	124.81	3480	3580	3445	4475	2415	3445	3528.46	0.62	0	3828	3501	3472	3451	3422	3401	3462	3412	71	1030	500	2410	5	1	14288753	512	7.02	0.61	12	0.36	510.00	5856.00	5860	20230921	-38.91	3300	20231031	8.48	3860	-7.25	20240131	3420	4.68	20240206	5860	-38.91	20230921	3300	8.48	20231031	5.87	N	177830	500	71 억		88837	N	N	0	N	00	N
100	20240213	130731	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	75	2	2.18	118205945	33638	82.31	3480	3550	3445	4475	2415	3445	3514.06	0.62	0	2773	3501	3472	3451	3422	3401	3462	3412	71	1030	500	2410	5	1	14288753	503	6.90	0.60	12	0.24	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3420	2.92	20240206	5860	-39.93	20230921	3300	6.67	20231031	5.87	N	177830	500	71 억		88837	N	N	0	N	00	N
101	20240213	120740	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3525	80	2	2.32	115222665	32790	80.23	3480	3550	3445	4475	2415	3445	3513.96	0.62	0	2757	3501	3472	3451	3422	3401	3462	3412	71	1030	500	2410	5	1	14288753	504	6.91	0.60	12	0.23	510.00	5856.00	5860	20230921	-39.85	3300	20231031	6.82	3860	-8.68	20240131	3420	3.07	20240206	5860	-39.85	20230921	3300	6.82	20231031	5.87	N	177830	500	71 억		88837	N	N	0	N	00	N
102	20240213	110752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3520	75	2	2.18	76088280	21708	53.12	3480	3550	3445	4475	2415	3445	3505.08	0.62	0	1015	3501	3472	3451	3422	3401	3462	3412	71	1030	500	2410	5	1	14288753	503	6.90	0.60	12	0.15	510.00	5856.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3420	2.92	20240206	5860	-39.93	20230921	3300	6.67	20231031	5.87	N	177830	500	71 억		88837	N	N	0	N	00	N
103	20240213	100624	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	3535	90	2	2.61	58110305	16581	40.57	3480	3550	3445	4475	2415	3445	3504.63	0.62	0	571	3501	3472	3451	3422	3401	3462	3412	71	1030	500	2410	5	1	14288753	505	6.93	0.60	12	0.12	510.00	5856.00	5860	20230921	-39.68	3300	20231031	7.12	3860	-8.42	20240131	3420	3.36	20240206	5860	-39.68	20230921	3300	7.12	20231031	5.87	N	177830	500	71 억		88837	N	N	0	N	00	N