KissMeData/096690/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	160718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	3	2	0.70	373050758	877331	56.41	430	433	416	555	299	427	425.21	1.40	0	-101624	463	444	435	416	407	440	412	837	128	500	300	1	1	167385948	720	11.03	0.47	12	0.52	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	413	4.12	20240227	633	-32.07	20230406	330	30.30	20230726	0.13	N	096690	500	836 억		2349226	N	N	0	N	00	N
3	20240229	150721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	428	1	2	0.23	356257281	838284	53.90	430	433	416	555	299	427	424.98	1.40	0	-89500	463	444	435	416	407	440	412	837	128	500	300	1	1	167385948	716	10.97	0.47	12	0.50	39.00	909.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	413	3.63	20240227	633	-32.39	20230406	330	29.70	20230726	0.13	N	096690	500	836 억		2349226	N	N	0	N	00	N
4	20240229	140721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	0	3	0.00	345188080	812316	52.23	430	433	416	555	299	427	424.94	1.40	0	-79221	463	444	435	416	407	440	412	837	128	500	300	1	1	167385948	715	10.95	0.47	12	0.49	39.00	909.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	413	3.39	20240227	633	-32.54	20230406	330	29.39	20230726	0.13	N	096690	500	836 억		2349226	N	N	0	N	00	N
5	20240229	130720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	424	-3	5	-0.70	327393255	770493	49.54	430	433	416	555	299	427	424.91	1.40	0	-88143	463	444	435	416	407	440	412	837	128	500	300	1	1	167385948	710	10.87	0.47	12	0.46	39.00	909.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	413	2.66	20240227	633	-33.02	20230406	330	28.48	20230726	0.13	N	096690	500	836 억		2349226	N	N	0	N	00	N
6	20240229	120720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	0	3	0.00	271547920	638891	41.08	430	433	416	555	299	427	425.03	1.40	0	-71128	463	444	435	416	407	440	412	837	128	500	300	1	1	167385948	715	10.95	0.47	12	0.38	39.00	909.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	413	3.39	20240227	633	-32.54	20230406	330	29.39	20230726	0.13	N	096690	500	836 억		2349226	N	N	0	N	00	N
7	20240229	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	3	2	0.70	241092699	567512	36.49	430	433	416	555	299	427	424.82	1.40	0	-45000	463	444	435	416	407	440	412	837	128	500	300	1	1	167385948	720	11.03	0.47	12	0.34	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	413	4.12	20240227	633	-32.07	20230406	330	30.30	20230726	0.13	N	096690	500	836 억		2349226	N	N	0	N	00	N
8	20240229	100722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	429	2	2	0.47	211598701	498551	32.06	430	433	416	555	299	427	424.43	1.40	0	-45312	463	444	435	416	407	440	412	837	128	500	300	1	1	167385948	718	11.00	0.47	12	0.30	39.00	909.00	633	20230406	-32.23	330	20230726	30.00	550	-22.00	20240122	413	3.87	20240227	633	-32.23	20230406	330	30.00	20230726	0.13	N	096690	500	836 억		2349226	N	N	0	N	00	N
9	20240229	090720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	-2	5	-0.47	36846314	86990	5.59	430	430	420	555	299	427	423.56	1.40	0	-19414	463	444	435	416	407	440	412	837	128	500	300	1	1	167385948	711	10.90	0.47	12	0.05	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	413	2.91	20240227	633	-32.86	20230406	330	28.79	20230726	0.13	N	096690	500	836 억		2349226	N	N	0	N	00	N
10	20240228	160639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	1	2	0.23	677796346	1548638	40.00	448	454	426	553	299	426	437.69	1.45	0	-61342	474	449	431	406	388	441	398	837	127	500	300	1	1	167385948	715	10.95	0.47	12	0.93	39.00	909.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	413	3.39	20240227	633	-32.54	20230406	330	29.39	20230726	0.10	N	096690	500	836 억		2425278	N	N	0	N	00	N
11	20240228	150638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	432	6	2	1.41	642373841	1465719	37.86	448	454	427	553	299	426	438.27	1.45	0	-59844	474	449	431	406	388	441	398	837	127	500	300	1	1	167385948	723	11.08	0.48	12	0.88	39.00	909.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	413	4.60	20240227	633	-31.75	20230406	330	30.91	20230726	0.10	N	096690	500	836 억		2425278	N	N	0	N	00	N
12	20240228	140719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	431	5	2	1.17	611666192	1394232	36.01	448	454	428	553	299	426	438.71	1.45	0	-70289	474	449	431	406	388	441	398	837	127	500	300	1	1	167385948	721	11.05	0.47	12	0.83	39.00	909.00	633	20230406	-31.91	330	20230726	30.61	550	-21.64	20240122	413	4.36	20240227	633	-31.91	20230406	330	30.61	20230726	0.10	N	096690	500	836 억		2425278	N	N	0	N	00	N
13	20240228	130720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	434	8	2	1.88	449603001	1018019	26.30	448	454	431	553	299	426	441.65	1.45	0	-187268	474	449	431	406	388	441	398	837	127	500	300	1	1	167385948	726	11.13	0.48	12	0.61	39.00	909.00	633	20230406	-31.44	330	20230726	31.52	550	-21.09	20240122	413	5.08	20240227	633	-31.44	20230406	330	31.52	20230726	0.10	N	096690	500	836 억		2425278	N	N	0	N	00	N
14	20240228	120722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	439	13	2	3.05	408212641	922758	23.84	448	454	431	553	299	426	442.39	1.45	0	-176333	474	449	431	406	388	441	398	837	127	500	300	1	1	167385948	735	11.26	0.48	12	0.55	39.00	909.00	633	20230406	-30.65	330	20230726	33.03	550	-20.18	20240122	413	6.30	20240227	633	-30.65	20230406	330	33.03	20230726	0.10	N	096690	500	836 억		2425278	N	N	0	N	00	N
15	20240228	110651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	442	16	2	3.76	294450950	663994	17.15	448	454	431	553	299	426	443.46	1.45	0	-22673	474	449	431	406	388	441	398	837	127	500	300	1	1	167385948	740	11.33	0.49	12	0.40	39.00	909.00	633	20230406	-30.17	330	20230726	33.94	550	-19.64	20240122	413	7.02	20240227	633	-30.17	20230406	330	33.94	20230726	0.10	N	096690	500	836 억		2425278	N	N	0	N	00	N
16	20240228	100718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	446	20	2	4.69	220636950	497483	12.85	448	454	431	553	299	426	443.52	1.45	0	15598	474	449	431	406	388	441	398	837	127	500	300	1	1	167385948	747	11.44	0.49	12	0.30	39.00	909.00	633	20230406	-29.54	330	20230726	35.15	550	-18.91	20240122	413	7.99	20240227	633	-29.54	20230406	330	35.15	20230726	0.10	N	096690	500	836 억		2425278	N	N	0	N	00	N
17	20240228	090722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	443	17	2	3.99	82411718	186049	4.81	448	448	434	553	299	426	442.98	1.45	0	-19834	474	449	431	406	388	441	398	837	127	500	300	1	1	167385948	742	11.36	0.49	12	0.11	39.00	909.00	633	20230406	-30.02	330	20230726	34.24	550	-19.45	20240122	413	7.26	20240227	633	-30.02	20230406	330	34.24	20230726	0.10	N	096690	500	836 억		2425278	N	N	0	N	00	N
18	20240227	160720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	-30	5	-6.58	1657759460	3812088	88.27	446	456	413	592	320	456	434.88	1.41	0	58425	508	481	466	439	424	474	432	837	136	500	320	1	1	167385948	713	10.92	0.47	12	2.28	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	413	3.15	20240227	633	-32.70	20230406	330	29.09	20230726	0.08	N	096690	500	836 억		2358758	N	N	0	N	00	N
19	20240227	150722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	431	-25	5	-5.48	1625903476	3737648	86.54	446	456	413	592	320	456	435.01	1.41	0	68466	508	481	466	439	424	474	432	837	136	500	320	1	1	167385948	721	11.05	0.47	12	2.23	39.00	909.00	633	20230406	-31.91	330	20230726	30.61	550	-21.64	20240122	413	4.36	20240227	633	-31.91	20230406	330	30.61	20230726	0.08	N	096690	500	836 억		2358758	N	N	0	N	00	N
20	20240227	140718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	432	-24	5	-5.26	1489951837	3420187	79.19	446	456	413	592	320	456	435.63	1.41	0	17143	508	481	466	439	424	474	432	837	136	500	320	1	1	167385948	723	11.08	0.48	12	2.04	39.00	909.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	413	4.60	20240227	633	-31.75	20230406	330	30.91	20230726	0.08	N	096690	500	836 억		2358758	N	N	0	N	00	N
21	20240227	130641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	437	-19	5	-4.17	1364883133	3130966	72.49	446	456	413	592	320	456	435.93	1.41	0	16569	508	481	466	439	424	474	432	837	136	500	320	1	1	167385948	731	11.21	0.48	12	1.87	39.00	909.00	633	20230406	-30.96	330	20230726	32.42	550	-20.55	20240122	413	5.81	20240227	633	-30.96	20230406	330	32.42	20230726	0.08	N	096690	500	836 억		2358758	N	N	0	N	00	N
22	20240227	120722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	440	-16	5	-3.51	1220107516	2800689	64.85	446	456	413	592	320	456	435.65	1.41	0	59585	508	481	466	439	424	474	432	837	136	500	320	1	1	167385948	736	11.28	0.48	12	1.67	39.00	909.00	633	20230406	-30.49	330	20230726	33.33	550	-20.00	20240122	413	6.54	20240227	633	-30.49	20230406	330	33.33	20230726	0.08	N	096690	500	836 억		2358758	N	N	0	N	00	N
23	20240227	110720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	447	-9	5	-1.97	1170434061	2688174	62.24	446	456	413	592	320	456	435.40	1.41	0	67491	508	481	466	439	424	474	432	837	136	500	320	1	1	167385948	748	11.46	0.49	12	1.61	39.00	909.00	633	20230406	-29.38	330	20230726	35.45	550	-18.73	20240122	413	8.23	20240227	633	-29.38	20230406	330	35.45	20230726	0.08	N	096690	500	836 억		2358758	N	N	0	N	00	N
24	20240227	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	-26	5	-5.70	1026351048	2360251	54.65	446	456	413	592	320	456	434.85	1.41	0	30324	508	481	466	439	424	474	432	837	136	500	320	1	1	167385948	720	11.03	0.47	12	1.41	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	413	4.12	20240227	633	-32.07	20230406	330	30.30	20230726	0.08	N	096690	500	836 억		2358758	N	N	0	N	00	N
25	20240227	090719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	436	-20	5	-4.39	272704188	629313	14.57	446	446	413	592	320	456	433.34	1.41	0	5369	508	481	466	439	424	474	432	837	136	500	320	1	1	167385948	730	11.18	0.48	12	0.38	39.00	909.00	633	20230406	-31.12	330	20230726	32.12	550	-20.73	20240122	413	5.57	20240227	633	-31.12	20230406	330	32.12	20230726	0.08	N	096690	500	836 억		2358758	N	N	0	N	00	N
26	20240226	160717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	456	-37	5	-7.51	2009282838	4303614	142.99	493	493	451	640	346	493	466.88	1.64	0	-408196	529	511	486	468	443	498	455	837	147	500	350	1	1	167385948	763	11.69	0.50	12	2.57	39.00	909.00	633	20230406	-27.96	330	20230726	38.18	550	-17.09	20240122	451	1.11	20240226	633	-27.96	20230406	330	38.18	20230726	0.06	N	096690	500	836 억		2743007	N	N	0	N	00	N
27	20240226	150714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	453	-40	5	-8.11	1943380626	4158334	138.16	493	493	451	640	346	493	467.35	1.64	0	-391675	529	511	486	468	443	498	455	837	147	500	350	1	1	167385948	758	11.62	0.50	12	2.48	39.00	909.00	633	20230406	-28.44	330	20230726	37.27	550	-17.64	20240122	451	0.44	20240226	633	-28.44	20230406	330	37.27	20230726	0.06	N	096690	500	836 억		2743007	N	N	0	N	00	N
28	20240226	140714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	459	-34	5	-6.90	1710842730	3647403	121.19	493	493	453	640	346	493	469.06	1.64	0	-331830	529	511	486	468	443	498	455	837	147	500	350	1	1	167385948	768	11.77	0.50	12	2.18	39.00	909.00	633	20230406	-27.49	330	20230726	39.09	550	-16.55	20240122	453	1.32	20240226	633	-27.49	20230406	330	39.09	20230726	0.06	N	096690	500	836 억		2743007	N	N	0	N	00	N
29	20240226	130711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	461	-32	5	-6.49	1265213513	2675077	88.88	493	493	454	640	346	493	472.96	1.64	0	-250104	529	511	486	468	443	498	455	837	147	500	350	1	1	167385948	772	11.82	0.51	12	1.60	39.00	909.00	633	20230406	-27.17	330	20230726	39.70	550	-16.18	20240122	454	1.54	20240226	633	-27.17	20230406	330	39.70	20230726	0.06	N	096690	500	836 억		2743007	N	N	0	N	00	N
30	20240226	120710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	473	-20	5	-4.06	848690645	1780503	59.16	493	493	470	640	346	493	476.66	1.64	0	-208793	529	511	486	468	443	498	455	837	147	500	350	1	1	167385948	792	12.13	0.52	12	1.06	39.00	909.00	633	20230406	-25.28	330	20230726	43.33	550	-14.00	20240122	461	2.60	20240223	633	-25.28	20230406	330	43.33	20230726	0.06	N	096690	500	836 억		2743007	N	N	0	N	00	N
31	20240226	110709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	475	-18	5	-3.65	694471714	1453686	48.30	493	493	472	640	346	493	477.73	1.64	0	-132354	529	511	486	468	443	498	455	837	147	500	350	1	1	167385948	795	12.18	0.52	12	0.87	39.00	909.00	633	20230406	-24.96	330	20230726	43.94	550	-13.64	20240122	461	3.04	20240223	633	-24.96	20230406	330	43.94	20230726	0.06	N	096690	500	836 억		2743007	N	N	0	N	00	N
32	20240226	100707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	474	-19	5	-3.85	503493678	1051312	34.93	493	493	473	640	346	493	478.92	1.64	0	-24855	529	511	486	468	443	498	455	837	147	500	350	1	1	167385948	793	12.15	0.52	12	0.63	39.00	909.00	633	20230406	-25.12	330	20230726	43.64	550	-13.82	20240122	461	2.82	20240223	633	-25.12	20230406	330	43.64	20230726	0.06	N	096690	500	836 억		2743007	N	N	0	N	00	N
33	20240226	090707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	478	-15	5	-3.04	232284976	483183	16.05	493	493	473	640	346	493	480.74	1.64	0	7923	529	511	486	468	443	498	455	837	147	500	350	1	1	167385948	800	12.26	0.53	12	0.29	39.00	909.00	633	20230406	-24.49	330	20230726	44.85	550	-13.09	20240122	461	3.69	20240223	633	-24.49	20230406	330	44.85	20230726	0.06	N	096690	500	836 억		2743007	N	N	0	N	00	N
34	20240223	160708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	493	-7	5	-1.40	1404484672	2893257	387.45	501	504	461	650	350	500	485.16	1.62	0	20705	510	505	501	496	492	503	494	837	150	500	360	1	1	167385948	825	12.64	0.54	12	1.73	39.00	909.00	633	20230406	-22.12	330	20230726	49.39	550	-10.36	20240122	461	6.94	20240223	633	-22.12	20230406	330	49.39	20230726	0.09	N	096690	500	836 억		2717866	N	N	0	N	00	N
35	20240223	150703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	480	-20	5	-4.00	1210990814	2498714	334.62	501	504	461	650	350	500	484.65	1.62	0	26011	510	505	501	496	492	503	494	837	150	500	360	1	1	167385948	803	12.31	0.53	12	1.49	39.00	909.00	633	20230406	-24.17	330	20230726	45.45	550	-12.73	20240122	461	4.12	20240223	633	-24.17	20230406	330	45.45	20230726	0.09	N	096690	500	836 억		2717866	N	N	0	N	00	N
36	20240223	140705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	480	-20	5	-4.00	1156553570	2385058	319.40	501	504	461	650	350	500	484.92	1.62	0	25447	510	505	501	496	492	503	494	837	150	500	360	1	1	167385948	803	12.31	0.53	12	1.42	39.00	909.00	633	20230406	-24.17	330	20230726	45.45	550	-12.73	20240122	461	4.12	20240223	633	-24.17	20230406	330	45.45	20230726	0.09	N	096690	500	836 억		2717866	N	N	0	N	00	N
37	20240223	130702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	479	-21	5	-4.20	1099366622	2265728	303.42	501	504	461	650	350	500	485.22	1.62	0	49823	510	505	501	496	492	503	494	837	150	500	360	1	1	167385948	802	12.28	0.53	12	1.35	39.00	909.00	633	20230406	-24.33	330	20230726	45.15	550	-12.91	20240122	461	3.90	20240223	633	-24.33	20230406	330	45.15	20230726	0.09	N	096690	500	836 억		2717866	N	N	0	N	00	N
38	20240223	120703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	480	-20	5	-4.00	1047973283	2158219	289.02	501	504	461	650	350	500	485.57	1.62	0	103382	510	505	501	496	492	503	494	837	150	500	360	1	1	167385948	803	12.31	0.53	12	1.29	39.00	909.00	633	20230406	-24.17	330	20230726	45.45	550	-12.73	20240122	461	4.12	20240223	633	-24.17	20230406	330	45.45	20230726	0.09	N	096690	500	836 억		2717866	N	N	0	N	00	N
39	20240223	110658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	487	-13	5	-2.60	634356950	1285910	172.20	501	504	485	650	350	500	493.31	1.62	0	193315	510	505	501	496	492	503	494	837	150	500	360	1	1	167385948	815	12.49	0.54	12	0.77	39.00	909.00	633	20230406	-23.06	330	20230726	47.58	550	-11.45	20240122	465	4.73	20240205	633	-23.06	20230406	330	47.58	20230726	0.09	N	096690	500	836 억		2717866	N	N	0	N	00	N
40	20240223	100658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	498	-2	5	-0.40	469428229	950643	127.31	501	504	485	650	350	500	493.80	1.62	0	200070	510	505	501	496	492	503	494	837	150	500	360	1	1	167385948	834	12.77	0.55	12	0.57	39.00	909.00	633	20230406	-21.33	330	20230726	50.91	550	-9.45	20240122	465	7.10	20240205	633	-21.33	20230406	330	50.91	20230726	0.09	N	096690	500	836 억		2717866	N	N	0	N	00	N
41	20240223	090701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	496	-4	5	-0.80	58093922	116910	15.66	501	502	492	650	350	500	496.91	1.62	0	26746	510	505	501	496	492	503	494	837	150	500	360	1	1	167385948	830	12.72	0.55	12	0.07	39.00	909.00	633	20230406	-21.64	330	20230726	50.30	550	-9.82	20240122	465	6.67	20240205	633	-21.64	20230406	330	50.30	20230726	0.09	N	096690	500	836 억		2717866	N	N	0	N	00	N
42	20240222	160653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	500	-6	5	-1.19	372341500	742366	97.11	506	506	497	657	355	506	501.59	1.60	0	33837	518	512	506	500	494	515	503	837	151	500	360	1	1	167385948	837	12.82	0.55	12	0.44	39.00	909.00	633	20230406	-21.01	330	20230726	51.52	550	-9.09	20240122	465	7.53	20240205	633	-21.01	20230406	330	51.52	20230726	0.09	N	096690	500	836 억		2684029	N	N	0	N	00	N
43	20240222	150701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	-4	5	-0.79	337457655	672669	88.00	506	506	497	657	355	506	501.67	1.60	0	31128	518	512	506	500	494	515	503	837	151	500	360	1	1	167385948	840	12.87	0.55	12	0.40	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	550	-8.73	20240122	465	7.96	20240205	633	-20.70	20230406	330	52.12	20230726	0.09	N	096690	500	836 억		2684029	N	N	0	N	00	N
44	20240222	140657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-3	5	-0.59	273722082	545806	71.40	506	506	497	657	355	506	501.50	1.60	0	9017	518	512	506	500	494	515	503	837	151	500	360	1	1	167385948	842	12.90	0.55	12	0.33	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	550	-8.55	20240122	465	8.17	20240205	633	-20.54	20230406	330	52.42	20230726	0.09	N	096690	500	836 억		2684029	N	N	0	N	00	N
45	20240222	130647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-3	5	-0.59	260744128	519989	68.02	506	506	497	657	355	506	501.44	1.60	0	10021	518	512	506	500	494	515	503	837	151	500	360	1	1	167385948	842	12.90	0.55	12	0.31	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	550	-8.55	20240122	465	8.17	20240205	633	-20.54	20230406	330	52.42	20230726	0.09	N	096690	500	836 억		2684029	N	N	0	N	00	N
46	20240222	120657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	-4	5	-0.79	218101774	435158	56.93	506	506	497	657	355	506	501.20	1.60	0	-42708	518	512	506	500	494	515	503	837	151	500	360	1	1	167385948	840	12.87	0.55	12	0.26	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	550	-8.73	20240122	465	7.96	20240205	633	-20.70	20230406	330	52.12	20230726	0.09	N	096690	500	836 억		2684029	N	N	0	N	00	N
47	20240222	110653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	-2	5	-0.40	156056947	311328	40.73	506	506	497	657	355	506	501.26	1.60	0	-68333	518	512	506	500	494	515	503	837	151	500	360	1	1	167385948	844	12.92	0.55	12	0.19	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	550	-8.36	20240122	465	8.39	20240205	633	-20.38	20230406	330	52.73	20230726	0.09	N	096690	500	836 억		2684029	N	N	0	N	00	N
48	20240222	100646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	497	-9	5	-1.78	118781135	236901	30.99	506	506	497	657	355	506	501.40	1.60	0	-60135	518	512	506	500	494	515	503	837	151	500	360	1	1	167385948	832	12.74	0.55	12	0.14	39.00	909.00	633	20230406	-21.48	330	20230726	50.61	550	-9.64	20240122	465	6.88	20240205	633	-21.48	20230406	330	50.61	20230726	0.09	N	096690	500	836 억		2684029	N	N	0	N	00	N
49	20240222	090659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	-2	5	-0.40	17273334	34184	4.47	506	506	503	657	355	506	505.30	1.60	0	-22345	518	512	506	500	494	515	503	837	151	500	360	1	1	167385948	844	12.92	0.55	12	0.02	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	550	-8.36	20240122	465	8.39	20240205	633	-20.38	20230406	330	52.73	20230726	0.09	N	096690	500	836 억		2684029	N	N	0	N	00	N
50	20240221	160652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	2	2	0.40	384967385	762411	58.42	504	512	500	655	353	504	504.93	1.53	0	100501	526	514	508	496	490	512	494	837	151	500	360	1	1	167385948	847	12.97	0.56	12	0.46	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	550	-8.00	20240122	465	8.82	20240205	633	-20.06	20230406	330	53.33	20230726	0.13	N	096690	500	836 억		2567009	N	N	0	N	00	N
51	20240221	150647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	1	2	0.20	373059557	738789	56.61	504	512	500	655	353	504	504.96	1.53	0	97744	526	514	508	496	490	512	494	837	151	500	360	1	1	167385948	845	12.95	0.56	12	0.44	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	550	-8.18	20240122	465	8.60	20240205	633	-20.22	20230406	330	53.03	20230726	0.13	N	096690	500	836 억		2567009	N	N	0	N	00	N
52	20240221	140648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	0	3	0.00	304439761	602429	46.16	504	512	500	655	353	504	505.35	1.53	0	91296	526	514	508	496	490	512	494	837	151	500	360	1	1	167385948	844	12.92	0.55	12	0.36	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	550	-8.36	20240122	465	8.39	20240205	633	-20.38	20230406	330	52.73	20230726	0.13	N	096690	500	836 억		2567009	N	N	0	N	00	N
53	20240221	130649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	3	2	0.60	240308207	475124	36.41	504	512	500	655	353	504	505.78	1.53	0	73763	526	514	508	496	490	512	494	837	151	500	360	1	1	167385948	849	13.00	0.56	12	0.28	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	550	-7.82	20240122	465	9.03	20240205	633	-19.91	20230406	330	53.64	20230726	0.13	N	096690	500	836 억		2567009	N	N	0	N	00	N
54	20240221	120648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	0	3	0.00	208145439	411470	31.53	504	512	500	655	353	504	505.86	1.53	0	74813	526	514	508	496	490	512	494	837	151	500	360	1	1	167385948	844	12.92	0.55	12	0.25	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	550	-8.36	20240122	465	8.39	20240205	633	-20.38	20230406	330	52.73	20230726	0.13	N	096690	500	836 억		2567009	N	N	0	N	00	N
55	20240221	110654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	0	3	0.00	182167005	359939	27.58	504	512	500	655	353	504	506.11	1.53	0	76789	526	514	508	496	490	512	494	837	151	500	360	1	1	167385948	844	12.92	0.55	12	0.22	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	550	-8.36	20240122	465	8.39	20240205	633	-20.38	20230406	330	52.73	20230726	0.13	N	096690	500	836 억		2567009	N	N	0	N	00	N
56	20240221	100646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	511	7	2	1.39	128865515	254854	19.53	504	512	500	655	353	504	505.64	1.53	0	24741	526	514	508	496	490	512	494	837	151	500	360	1	1	167385948	855	13.10	0.56	12	0.15	39.00	909.00	633	20230406	-19.27	330	20230726	54.85	550	-7.09	20240122	465	9.89	20240205	633	-19.27	20230406	330	54.85	20230726	0.13	N	096690	500	836 억		2567009	N	N	0	N	00	N
57	20240221	090646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-1	5	-0.20	13081779	26017	1.99	504	508	500	655	353	504	502.82	1.53	0	4932	526	514	508	496	490	512	494	837	151	500	360	1	1	167385948	842	12.90	0.55	12	0.02	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	550	-8.55	20240122	465	8.17	20240205	633	-20.54	20230406	330	52.42	20230726	0.13	N	096690	500	836 억		2567009	N	N	0	N	00	N
58	20240220	160640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	-14	5	-2.70	657279838	1294239	85.93	518	520	502	673	363	518	507.86	1.51	0	47707	538	527	517	506	496	523	502	837	155	500	370	1	1	167385948	844	12.92	0.55	12	0.77	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	550	-8.36	20240122	465	8.39	20240205	633	-20.38	20230406	330	52.73	20230726	0.10	N	096690	500	836 억		2535388	N	N	0	N	00	N
59	20240220	150643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-13	5	-2.51	608492702	1197652	79.51	518	520	502	673	363	518	508.07	1.51	0	58351	538	527	517	506	496	523	502	837	155	500	370	1	1	167385948	845	12.95	0.56	12	0.72	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	550	-8.18	20240122	465	8.60	20240205	633	-20.22	20230406	330	53.03	20230726	0.10	N	096690	500	836 억		2535388	N	N	0	N	00	N
60	20240220	140642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-13	5	-2.51	499266637	981053	65.13	518	520	502	673	363	518	508.91	1.51	0	108330	538	527	517	506	496	523	502	837	155	500	370	1	1	167385948	845	12.95	0.56	12	0.59	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	550	-8.18	20240122	465	8.60	20240205	633	-20.22	20230406	330	53.03	20230726	0.10	N	096690	500	836 억		2535388	N	N	0	N	00	N
61	20240220	130644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	-9	5	-1.74	471396914	926058	61.48	518	520	502	673	363	518	509.04	1.51	0	102079	538	527	517	506	496	523	502	837	155	500	370	1	1	167385948	852	13.05	0.56	12	0.55	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	550	-7.45	20240122	465	9.46	20240205	633	-19.59	20230406	330	54.24	20230726	0.10	N	096690	500	836 억		2535388	N	N	0	N	00	N
62	20240220	120638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	513	-5	5	-0.97	232850849	458656	30.45	518	518	502	673	363	518	507.68	1.51	0	-37808	538	527	517	506	496	523	502	837	155	500	370	1	1	167385948	859	13.15	0.56	12	0.27	39.00	909.00	633	20230406	-18.96	330	20230726	55.45	550	-6.73	20240122	465	10.32	20240205	633	-18.96	20230406	330	55.45	20230726	0.10	N	096690	500	836 억		2535388	N	N	0	N	00	N
63	20240220	110640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-13	5	-2.51	159597059	314267	20.86	518	518	502	673	363	518	507.84	1.51	0	-48226	538	527	517	506	496	523	502	837	155	500	370	1	1	167385948	845	12.95	0.56	12	0.19	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	550	-8.18	20240122	465	8.60	20240205	633	-20.22	20230406	330	53.03	20230726	0.10	N	096690	500	836 억		2535388	N	N	0	N	00	N
64	20240220	100631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-8	5	-1.54	87447393	171611	11.39	518	518	507	673	363	518	509.57	1.51	0	-17166	538	527	517	506	496	523	502	837	155	500	370	1	1	167385948	854	13.08	0.56	12	0.10	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	550	-7.27	20240122	465	9.68	20240205	633	-19.43	20230406	330	54.55	20230726	0.10	N	096690	500	836 억		2535388	N	N	0	N	00	N
65	20240220	090647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-8	5	-1.54	14487074	28265	1.88	518	518	508	673	363	518	512.54	1.51	0	-6703	538	527	517	506	496	523	502	837	155	500	370	1	1	167385948	854	13.08	0.56	12	0.02	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	550	-7.27	20240122	465	9.68	20240205	633	-19.43	20230406	330	54.55	20230726	0.10	N	096690	500	836 억		2535388	N	N	0	N	00	N
66	20240219	160641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	518	-3	5	-0.58	740404005	1441978	41.13	526	528	507	677	365	521	513.46	1.55	0	-67545	554	537	511	494	468	546	503	837	156	500	370	1	1	167385948	867	13.28	0.57	12	0.86	39.00	909.00	633	20230406	-18.17	330	20230726	56.97	550	-5.82	20240122	465	11.40	20240205	633	-18.17	20230406	330	56.97	20230726	0.10	N	096690	500	836 억		2598756	N	N	0	N	00	N
67	20240219	150647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	-6	5	-1.15	666701146	1299100	37.06	526	528	507	677	365	521	513.20	1.55	0	-75084	554	537	511	494	468	546	503	837	156	500	370	1	1	167385948	862	13.21	0.57	12	0.78	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	550	-6.36	20240122	465	10.75	20240205	633	-18.64	20230406	330	56.06	20230726	0.10	N	096690	500	836 억		2598756	N	N	0	N	00	N
68	20240219	140645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	513	-8	5	-1.54	625036754	1217720	34.74	526	528	507	677	365	521	513.28	1.55	0	-71580	554	537	511	494	468	546	503	837	156	500	370	1	1	167385948	859	13.15	0.56	12	0.73	39.00	909.00	633	20230406	-18.96	330	20230726	55.45	550	-6.73	20240122	465	10.32	20240205	633	-18.96	20230406	330	55.45	20230726	0.10	N	096690	500	836 억		2598756	N	N	0	N	00	N
69	20240219	130646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	512	-9	5	-1.73	592504549	1154156	32.92	526	528	507	677	365	521	513.37	1.55	0	-76232	554	537	511	494	468	546	503	837	156	500	370	1	1	167385948	857	13.13	0.56	12	0.69	39.00	909.00	633	20230406	-19.12	330	20230726	55.15	550	-6.91	20240122	465	10.11	20240205	633	-19.12	20230406	330	55.15	20230726	0.10	N	096690	500	836 억		2598756	N	N	0	N	00	N
70	20240219	120643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	513	-8	5	-1.54	556011035	1082868	30.89	526	528	507	677	365	521	513.46	1.55	0	-60428	554	537	511	494	468	546	503	837	156	500	370	1	1	167385948	859	13.15	0.56	12	0.65	39.00	909.00	633	20230406	-18.96	330	20230726	55.45	550	-6.73	20240122	465	10.32	20240205	633	-18.96	20230406	330	55.45	20230726	0.10	N	096690	500	836 억		2598756	N	N	0	N	00	N
71	20240219	110642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-11	5	-2.11	466530162	907735	25.89	526	528	507	677	365	521	513.95	1.55	0	-108512	554	537	511	494	468	546	503	837	156	500	370	1	1	167385948	854	13.08	0.56	12	0.54	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	550	-7.27	20240122	465	9.68	20240205	633	-19.43	20230406	330	54.55	20230726	0.10	N	096690	500	836 억		2598756	N	N	0	N	00	N
72	20240219	100638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	-7	5	-1.34	409109056	795676	22.70	526	528	507	677	365	521	514.17	1.55	0	-86159	554	537	511	494	468	546	503	837	156	500	370	1	1	167385948	860	13.18	0.57	12	0.48	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	550	-6.55	20240122	465	10.54	20240205	633	-18.80	20230406	330	55.76	20230726	0.10	N	096690	500	836 억		2598756	N	N	0	N	00	N
73	20240219	090639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	518	-3	5	-0.58	107689347	207437	5.92	526	528	514	677	365	521	519.14	1.55	0	34260	554	537	511	494	468	546	503	837	156	500	370	1	1	167385948	867	13.28	0.57	12	0.12	39.00	909.00	633	20230406	-18.17	330	20230726	56.97	550	-5.82	20240122	465	11.40	20240205	633	-18.17	20230406	330	56.97	20230726	0.10	N	096690	500	836 억		2598756	N	N	0	N	00	N
74	20240216	160635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	521	33	2	6.76	1711110255	3345616	221.60	495	528	485	634	342	488	511.44	1.28	0	441398	510	499	484	473	458	504	478	837	146	500	350	1	1	167385948	872	13.36	0.57	12	2.00	39.00	909.00	633	20230406	-17.69	330	20230726	57.88	550	-5.27	20240122	465	12.04	20240205	633	-17.69	20230406	330	57.88	20230726	0.10	N	096690	500	836 억		2137216	N	N	0	N	00	N
75	20240216	150641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	522	34	2	6.97	1471590532	2885098	191.10	495	528	485	634	342	488	510.07	1.28	0	372289	510	499	484	473	458	504	478	837	146	500	350	1	1	167385948	874	13.38	0.57	12	1.72	39.00	909.00	633	20230406	-17.54	330	20230726	58.18	550	-5.09	20240122	465	12.26	20240205	633	-17.54	20230406	330	58.18	20230726	0.10	N	096690	500	836 억		2137216	N	N	0	N	00	N
76	20240216	140644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	15	2	3.07	423431736	853452	56.53	495	503	485	634	342	488	496.14	1.28	0	28819	510	499	484	473	458	504	478	837	146	500	350	1	1	167385948	842	12.90	0.55	12	0.51	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	550	-8.55	20240122	465	8.17	20240205	633	-20.54	20230406	330	52.42	20230726	0.10	N	096690	500	836 억		2137216	N	N	0	N	00	N
77	20240216	130636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	493	5	2	1.02	257256649	520868	34.50	495	500	485	634	342	488	493.90	1.28	0	-28914	510	499	484	473	458	504	478	837	146	500	350	1	1	167385948	825	12.64	0.54	12	0.31	39.00	909.00	633	20230406	-22.12	330	20230726	49.39	550	-10.36	20240122	465	6.02	20240205	633	-22.12	20230406	330	49.39	20230726	0.10	N	096690	500	836 억		2137216	N	N	0	N	00	N
78	20240216	120639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	493	5	2	1.02	239676297	485232	32.14	495	500	485	634	342	488	493.94	1.28	0	-30435	510	499	484	473	458	504	478	837	146	500	350	1	1	167385948	825	12.64	0.54	12	0.29	39.00	909.00	633	20230406	-22.12	330	20230726	49.39	550	-10.36	20240122	465	6.02	20240205	633	-22.12	20230406	330	49.39	20230726	0.10	N	096690	500	836 억		2137216	N	N	0	N	00	N
79	20240216	110646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	492	4	2	0.82	228051096	461684	30.58	495	500	485	634	342	488	493.95	1.28	0	-17893	510	499	484	473	458	504	478	837	146	500	350	1	1	167385948	824	12.62	0.54	12	0.28	39.00	909.00	633	20230406	-22.27	330	20230726	49.09	550	-10.55	20240122	465	5.81	20240205	633	-22.27	20230406	330	49.09	20230726	0.10	N	096690	500	836 억		2137216	N	N	0	N	00	N
80	20240216	100639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	499	11	2	2.25	195274053	395244	26.18	495	500	485	634	342	488	494.06	1.28	0	-13416	510	499	484	473	458	504	478	837	146	500	350	1	1	167385948	835	12.79	0.55	12	0.24	39.00	909.00	633	20230406	-21.17	330	20230726	51.21	550	-9.27	20240122	465	7.31	20240205	633	-21.17	20230406	330	51.21	20230726	0.10	N	096690	500	836 억		2137216	N	N	0	N	00	N
81	20240216	090632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	492	4	2	0.82	28000812	56962	3.77	495	496	486	634	342	488	491.57	1.28	0	-23702	510	499	484	473	458	504	478	837	146	500	350	1	1	167385948	824	12.62	0.54	12	0.03	39.00	909.00	633	20230406	-22.27	330	20230726	49.09	550	-10.55	20240122	465	5.81	20240205	633	-22.27	20230406	330	49.09	20230726	0.10	N	096690	500	836 억		2137216	N	N	0	N	00	N
82	20240215	160634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	488	19	2	4.05	723926096	1501918	151.24	474	495	469	609	329	469	482.00	1.02	0	407594	489	479	474	464	459	476	461	837	140	500	330	1	1	167385948	817	12.51	0.54	12	0.90	39.00	909.00	633	20230406	-22.91	330	20230726	47.88	550	-11.27	20240122	465	4.95	20240205	633	-22.91	20230406	330	47.88	20230726	0.12	N	096690	500	836 억		1705868	N	N	0	N	00	N
83	20240215	150639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	489	20	2	4.26	702122157	1457339	146.75	474	495	469	609	329	469	481.78	1.02	0	418744	489	479	474	464	459	476	461	837	140	500	330	1	1	167385948	819	12.54	0.54	12	0.87	39.00	909.00	633	20230406	-22.75	330	20230726	48.18	550	-11.09	20240122	465	5.16	20240205	633	-22.75	20230406	330	48.18	20230726	0.12	N	096690	500	836 억		1705868	N	N	0	N	00	N
84	20240215	140635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	488	19	2	4.05	524591546	1094356	110.20	474	491	469	609	329	469	479.36	1.02	0	365936	489	479	474	464	459	476	461	837	140	500	330	1	1	167385948	817	12.51	0.54	12	0.65	39.00	909.00	633	20230406	-22.91	330	20230726	47.88	550	-11.27	20240122	465	4.95	20240205	633	-22.91	20230406	330	47.88	20230726	0.12	N	096690	500	836 억		1705868	N	N	0	N	00	N
85	20240215	130628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	485	16	2	3.41	481135241	1004925	101.19	474	491	469	609	329	469	478.78	1.02	0	344096	489	479	474	464	459	476	461	837	140	500	330	1	1	167385948	812	12.44	0.53	12	0.60	39.00	909.00	633	20230406	-23.38	330	20230726	46.97	550	-11.82	20240122	465	4.30	20240205	633	-23.38	20230406	330	46.97	20230726	0.12	N	096690	500	836 억		1705868	N	N	0	N	00	N
86	20240215	120634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	476	7	2	1.49	248879548	525125	52.88	474	478	469	609	329	469	473.94	1.02	0	166503	489	479	474	464	459	476	461	837	140	500	330	1	1	167385948	797	12.21	0.52	12	0.31	39.00	909.00	633	20230406	-24.80	330	20230726	44.24	550	-13.45	20240122	465	2.37	20240205	633	-24.80	20230406	330	44.24	20230726	0.12	N	096690	500	836 억		1705868	N	N	0	N	00	N
87	20240215	110631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	474	5	2	1.07	230407767	486219	48.96	474	478	469	609	329	469	473.88	1.02	0	159595	489	479	474	464	459	476	461	837	140	500	330	1	1	167385948	793	12.15	0.52	12	0.29	39.00	909.00	633	20230406	-25.12	330	20230726	43.64	550	-13.82	20240122	465	1.94	20240205	633	-25.12	20230406	330	43.64	20230726	0.12	N	096690	500	836 억		1705868	N	N	0	N	00	N
88	20240215	100630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	475	6	2	1.28	210097645	443345	44.64	474	478	469	609	329	469	473.89	1.02	0	142379	489	479	474	464	459	476	461	837	140	500	330	1	1	167385948	795	12.18	0.52	12	0.26	39.00	909.00	633	20230406	-24.96	330	20230726	43.94	550	-13.64	20240122	465	2.15	20240205	633	-24.96	20230406	330	43.94	20230726	0.12	N	096690	500	836 억		1705868	N	N	0	N	00	N
89	20240215	090632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	473	4	2	0.85	4774494	10102	1.02	474	474	471	609	329	469	472.63	1.02	0	267	489	479	474	464	459	476	461	837	140	500	330	1	1	167385948	792	12.13	0.52	12	0.01	39.00	909.00	633	20230406	-25.28	330	20230726	43.33	550	-14.00	20240122	465	1.72	20240205	633	-25.28	20230406	330	43.33	20230726	0.12	N	096690	500	836 억		1705868	N	N	0	N	00	N
90	20240214	160627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	469	-15	5	-3.10	459457193	968586	190.78	478	484	469	629	339	484	474.38	0.96	0	103449	495	489	481	475	467	492	478	837	145	500	340	1	1	167385948	785	12.03	0.52	12	0.58	39.00	909.00	633	20230406	-25.91	330	20230726	42.12	550	-14.73	20240122	465	0.86	20240205	633	-25.91	20230406	330	42.12	20230726	0.12	N	096690	500	836 억		1602419	N	N	0	N	00	N
91	20240214	150627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	471	-13	5	-2.69	369049146	776773	153.00	478	484	470	629	339	484	475.11	0.96	0	91933	495	489	481	475	467	492	478	837	145	500	340	1	1	167385948	788	12.08	0.52	12	0.46	39.00	909.00	633	20230406	-25.59	330	20230726	42.73	550	-14.36	20240122	465	1.29	20240205	633	-25.59	20230406	330	42.73	20230726	0.12	N	096690	500	836 억		1602419	N	N	0	N	00	N
92	20240214	140626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	477	-7	5	-1.45	208545296	437821	86.24	478	484	473	629	339	484	476.33	0.96	0	70177	495	489	481	475	467	492	478	837	145	500	340	1	1	167385948	798	12.23	0.52	12	0.26	39.00	909.00	633	20230406	-24.64	330	20230726	44.55	550	-13.27	20240122	465	2.58	20240205	633	-24.64	20230406	330	44.55	20230726	0.12	N	096690	500	836 억		1602419	N	N	0	N	00	N
93	20240214	130627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	477	-7	5	-1.45	183353279	385051	75.84	478	484	473	629	339	484	476.18	0.96	0	72337	495	489	481	475	467	492	478	837	145	500	340	1	1	167385948	798	12.23	0.52	12	0.23	39.00	909.00	633	20230406	-24.64	330	20230726	44.55	550	-13.27	20240122	465	2.58	20240205	633	-24.64	20230406	330	44.55	20230726	0.12	N	096690	500	836 억		1602419	N	N	0	N	00	N
94	20240214	120622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	477	-7	5	-1.45	172169540	361566	71.22	478	484	473	629	339	484	476.18	0.96	0	72337	495	489	481	475	467	492	478	837	145	500	340	1	1	167385948	798	12.23	0.52	12	0.22	39.00	909.00	633	20230406	-24.64	330	20230726	44.55	550	-13.27	20240122	465	2.58	20240205	633	-24.64	20230406	330	44.55	20230726	0.12	N	096690	500	836 억		1602419	N	N	0	N	00	N
95	20240214	110628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	477	-7	5	-1.45	133676897	280620	55.27	478	484	473	629	339	484	476.36	0.96	0	25932	495	489	481	475	467	492	478	837	145	500	340	1	1	167385948	798	12.23	0.52	12	0.17	39.00	909.00	633	20230406	-24.64	330	20230726	44.55	550	-13.27	20240122	465	2.58	20240205	633	-24.64	20230406	330	44.55	20230726	0.12	N	096690	500	836 억		1602419	N	N	0	N	00	N
96	20240214	090618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	481	-3	5	-0.62	5279444	11031	2.17	478	481	477	629	339	484	478.60	0.96	0	3456	495	489	481	475	467	492	478	837	145	500	340	1	1	167385948	805	12.33	0.53	12	0.01	39.00	909.00	633	20230406	-24.01	330	20230726	45.76	550	-12.55	20240122	465	3.44	20240205	633	-24.01	20230406	330	45.76	20230726	0.12	N	096690	500	836 억		1602419	N	N	0	N	00	N
97	20240213	160620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	484	8	2	1.68	242862339	505207	128.87	480	487	473	618	334	476	480.72	0.89	0	116327	490	482	478	470	466	481	469	837	142	500	340	1	1	167385948	810	12.41	0.53	12	0.30	39.00	909.00	633	20230406	-23.54	330	20230726	46.67	550	-12.00	20240122	465	4.09	20240205	633	-23.54	20230406	330	46.67	20230726	0.12	N	096690	500	836 억		1486091	N	N	0	N	00	N
98	20240213	150617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	484	8	2	1.68	233128642	485052	123.73	480	487	473	618	334	476	480.63	0.89	0	109478	490	482	478	470	466	481	469	837	142	500	340	1	1	167385948	810	12.41	0.53	12	0.29	39.00	909.00	633	20230406	-23.54	330	20230726	46.67	550	-12.00	20240122	465	4.09	20240205	633	-23.54	20230406	330	46.67	20230726	0.12	N	096690	500	836 억		1486091	N	N	0	N	00	N
99	20240213	140626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	482	6	2	1.26	181593811	377832	96.38	480	487	473	618	334	476	480.62	0.89	0	97558	490	482	478	470	466	481	469	837	142	500	340	1	1	167385948	807	12.36	0.53	12	0.23	39.00	909.00	633	20230406	-23.85	330	20230726	46.06	550	-12.36	20240122	465	3.66	20240205	633	-23.85	20230406	330	46.06	20230726	0.12	N	096690	500	836 억		1486091	N	N	0	N	00	N
100	20240213	130617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	485	9	2	1.89	150176600	312876	79.81	480	487	473	618	334	476	479.99	0.89	0	80473	490	482	478	470	466	481	469	837	142	500	340	1	1	167385948	812	12.44	0.53	12	0.19	39.00	909.00	633	20230406	-23.38	330	20230726	46.97	550	-11.82	20240122	465	4.30	20240205	633	-23.38	20230406	330	46.97	20230726	0.12	N	096690	500	836 억		1486091	N	N	0	N	00	N
101	20240213	120626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	482	6	2	1.26	97897039	205000	52.29	480	484	473	618	334	476	477.55	0.89	0	55039	490	482	478	470	466	481	469	837	142	500	340	1	1	167385948	807	12.36	0.53	12	0.12	39.00	909.00	633	20230406	-23.85	330	20230726	46.06	550	-12.36	20240122	465	3.66	20240205	633	-23.85	20230406	330	46.06	20230726	0.12	N	096690	500	836 억		1486091	N	N	0	N	00	N
102	20240213	110624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	476	0	3	0.00	69771833	146367	37.34	480	484	473	618	334	476	476.69	0.89	0	21716	490	482	478	470	466	481	469	837	142	500	340	1	1	167385948	797	12.21	0.52	12	0.09	39.00	909.00	633	20230406	-24.80	330	20230726	44.24	550	-13.45	20240122	465	2.37	20240205	633	-24.80	20230406	330	44.24	20230726	0.12	N	096690	500	836 억		1486091	N	N	0	N	00	N
103	20240213	100522	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	479	3	2	0.63	61255375	128485	32.77	480	484	473	618	334	476	476.75	0.89	0	23864	490	482	478	470	466	481	469	837	142	500	340	1	1	167385948	802	12.28	0.53	12	0.08	39.00	909.00	633	20230406	-24.33	330	20230726	45.15	550	-12.91	20240122	465	3.01	20240205	633	-24.33	20230406	330	45.15	20230726	0.12	N	096690	500	836 억		1486091	N	N	0	N	00	N