KissMeData/332370/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	161117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3715	15	2	0.41	22568740	6089	37.44	3730	3730	3680	4810	2590	3700	3706.48	0.76	0	-1164	3783	3741	3683	3641	3583	3762	3662	66	1110	500	2590	5	1	13273726	493	4.78	0.97	12	0.05	778.00	3813.00	4675	20230303	-20.53	3135	20231026	18.50	3795	-2.11	20240219	3300	12.58	20240118	4675	-20.53	20230303	3135	18.50	20231026	0.43	N	332370	500	66 억		100918	N	N	0	N	00	N
3	20240229	151122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3685	-15	5	-0.41	21874165	5902	36.29	3730	3730	3680	4810	2590	3700	3706.23	0.76	0	-1162	3783	3741	3683	3641	3583	3762	3662	66	1110	500	2590	5	1	13273726	489	4.74	0.97	12	0.04	778.00	3813.00	4675	20230303	-21.18	3135	20231026	17.54	3795	-2.90	20240219	3300	11.67	20240118	4675	-21.18	20230303	3135	17.54	20231026	0.43	N	332370	500	66 억		100918	N	N	0	N	00	N
4	20240229	141122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3730	30	2	0.81	17610345	4747	29.19	3730	3730	3680	4810	2590	3700	3709.78	0.76	0	-1122	3783	3741	3683	3641	3583	3762	3662	66	1110	500	2590	5	1	13273726	495	4.79	0.98	12	0.04	778.00	3813.00	4675	20230303	-20.21	3135	20231026	18.98	3795	-1.71	20240219	3300	13.03	20240118	4675	-20.21	20230303	3135	18.98	20231026	0.43	N	332370	500	66 억		100918	N	N	0	N	00	N
5	20240229	131121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3720	20	2	0.54	14642340	3949	24.28	3730	3730	3680	4810	2590	3700	3707.86	0.76	0	-856	3783	3741	3683	3641	3583	3762	3662	66	1110	500	2590	5	1	13273726	494	4.78	0.98	12	0.03	778.00	3813.00	4675	20230303	-20.43	3135	20231026	18.66	3795	-1.98	20240219	3300	12.73	20240118	4675	-20.43	20230303	3135	18.66	20231026	0.43	N	332370	500	66 억		100918	N	N	0	N	00	N
6	20240229	121120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3695	-5	5	-0.14	11836840	3191	19.62	3730	3730	3680	4810	2590	3700	3709.45	0.76	0	-796	3783	3741	3683	3641	3583	3762	3662	66	1110	500	2590	5	1	13273726	490	4.75	0.97	12	0.02	778.00	3813.00	4675	20230303	-20.96	3135	20231026	17.86	3795	-2.64	20240219	3300	11.97	20240118	4675	-20.96	20230303	3135	17.86	20231026	0.43	N	332370	500	66 억		100918	N	N	0	N	00	N
7	20240229	111124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	0	3	0.00	11470630	3092	19.01	3730	3730	3680	4810	2590	3700	3709.78	0.76	0	-796	3783	3741	3683	3641	3583	3762	3662	66	1110	500	2590	5	1	13273726	491	4.76	0.97	12	0.02	778.00	3813.00	4675	20230303	-20.86	3135	20231026	18.02	3795	-2.50	20240219	3300	12.12	20240118	4675	-20.86	20230303	3135	18.02	20231026	0.43	N	332370	500	66 억		100918	N	N	0	N	00	N
8	20240229	101125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	0	3	0.00	10797695	2910	17.89	3730	3730	3680	4810	2590	3700	3710.55	0.76	0	-778	3783	3741	3683	3641	3583	3762	3662	66	1110	500	2590	5	1	13273726	491	4.76	0.97	12	0.02	778.00	3813.00	4675	20230303	-20.86	3135	20231026	18.02	3795	-2.50	20240219	3300	12.12	20240118	4675	-20.86	20230303	3135	18.02	20231026	0.43	N	332370	500	66 억		100918	N	N	0	N	00	N
9	20240229	091122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	25	2	0.68	22365	6	0.04	3730	3730	3725	4810	2590	3700	3727.50	0.76	0	-3	3783	3741	3683	3641	3583	3762	3662	66	1110	500	2590	5	1	13273726	494	4.79	0.98	12	0.00	778.00	3813.00	4675	20230303	-20.32	3135	20231026	18.82	3795	-1.84	20240219	3300	12.88	20240118	4675	-20.32	20230303	3135	18.82	20231026	0.43	N	332370	500	66 억		100918	N	N	0	N	00	N
10	20240228	161017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	45	2	1.23	59852665	16263	63.35	3625	3725	3625	4750	2560	3655	3680.30	0.77	0	-994	3771	3712	3681	3622	3591	3697	3607	66	1095	500	2550	5	1	13273726	491	4.76	0.97	12	0.12	778.00	3813.00	4675	20230303	-20.86	3135	20231026	18.02	3795	-2.50	20240219	3300	12.12	20240118	4675	-20.86	20230303	3135	18.02	20231026	0.44	N	332370	500	66 억		101912	N	N	0	N	00	N
11	20240228	151016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3690	35	2	0.96	58457785	15886	61.88	3625	3725	3625	4750	2560	3655	3679.83	0.77	0	-941	3771	3712	3681	3622	3591	3697	3607	66	1095	500	2550	5	1	13273726	490	4.74	0.97	12	0.12	778.00	3813.00	4675	20230303	-21.07	3135	20231026	17.70	3795	-2.77	20240219	3300	11.82	20240118	4675	-21.07	20230303	3135	17.70	20231026	0.44	N	332370	500	66 억		101912	N	N	0	N	00	N
12	20240228	141120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3705	50	2	1.37	45972275	12517	48.76	3625	3725	3625	4750	2560	3655	3672.79	0.77	0	-932	3771	3712	3681	3622	3591	3697	3607	66	1095	500	2550	5	1	13273726	492	4.76	0.97	12	0.09	778.00	3813.00	4675	20230303	-20.75	3135	20231026	18.18	3795	-2.37	20240219	3300	12.27	20240118	4675	-20.75	20230303	3135	18.18	20231026	0.44	N	332370	500	66 억		101912	N	N	0	N	00	N
13	20240228	131113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3660	5	2	0.14	30505065	8314	32.39	3625	3725	3625	4750	2560	3655	3669.12	0.77	0	-928	3771	3712	3681	3622	3591	3697	3607	66	1095	500	2550	5	1	13273726	486	4.70	0.96	12	0.06	778.00	3813.00	4675	20230303	-21.71	3135	20231026	16.75	3795	-3.56	20240219	3300	10.91	20240118	4675	-21.71	20230303	3135	16.75	20231026	0.44	N	332370	500	66 억		101912	N	N	0	N	00	N
14	20240228	121124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3650	-5	5	-0.14	28534945	7774	30.28	3625	3725	3625	4750	2560	3655	3670.56	0.77	0	-928	3771	3712	3681	3622	3591	3697	3607	66	1095	500	2550	5	1	13273726	484	4.69	0.96	12	0.06	778.00	3813.00	4675	20230303	-21.93	3135	20231026	16.43	3795	-3.82	20240219	3300	10.61	20240118	4675	-21.93	20230303	3135	16.43	20231026	0.44	N	332370	500	66 억		101912	N	N	0	N	00	N
15	20240228	111040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3660	5	2	0.14	27339145	7447	29.01	3625	3725	3625	4750	2560	3655	3671.16	0.77	0	-926	3771	3712	3681	3622	3591	3697	3607	66	1095	500	2550	5	1	13273726	486	4.70	0.96	12	0.06	778.00	3813.00	4675	20230303	-21.71	3135	20231026	16.75	3795	-3.56	20240219	3300	10.91	20240118	4675	-21.71	20230303	3135	16.75	20231026	0.44	N	332370	500	66 억		101912	N	N	0	N	00	N
16	20240228	101121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3685	30	2	0.82	26753455	7289	28.39	3625	3725	3625	4750	2560	3655	3670.39	0.77	0	-928	3771	3712	3681	3622	3591	3697	3607	66	1095	500	2550	5	1	13273726	489	4.74	0.97	12	0.05	778.00	3813.00	4675	20230303	-21.18	3135	20231026	17.54	3795	-2.90	20240219	3300	11.67	20240118	4675	-21.18	20230303	3135	17.54	20231026	0.44	N	332370	500	66 억		101912	N	N	0	N	00	N
17	20240228	091125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3685	30	2	0.82	10021680	2730	10.63	3625	3690	3625	4750	2560	3655	3670.95	0.77	0	25	3771	3712	3681	3622	3591	3697	3607	66	1095	500	2550	5	1	13273726	489	4.74	0.97	12	0.02	778.00	3813.00	4675	20230303	-21.18	3135	20231026	17.54	3795	-2.90	20240219	3300	11.67	20240118	4675	-21.18	20230303	3135	17.54	20231026	0.44	N	332370	500	66 억		101912	N	N	0	N	00	N
18	20240227	161119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3655	-50	5	-1.35	94795270	25522	155.53	3700	3740	3650	4815	2595	3705	3714.26	0.77	0	-719	3838	3771	3703	3636	3568	3737	3602	66	1110	500	2590	5	1	13273726	485	4.70	0.96	12	0.19	778.00	3813.00	4750	20230221	-23.05	3135	20231026	16.59	3795	-3.69	20240219	3300	10.76	20240118	4675	-21.82	20230303	3135	16.59	20231026	0.45	N	332370	500	66 억		102631	N	N	0	N	00	N
19	20240227	151120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3675	-30	5	-0.81	94396705	25413	154.86	3700	3740	3650	4815	2595	3705	3714.50	0.77	0	-717	3838	3771	3703	3636	3568	3737	3602	66	1110	500	2590	5	1	13273726	488	4.72	0.96	12	0.19	778.00	3813.00	4750	20230221	-22.63	3135	20231026	17.22	3795	-3.16	20240219	3300	11.36	20240118	4675	-21.39	20230303	3135	17.22	20231026	0.45	N	332370	500	66 억		102631	N	N	0	N	00	N
20	20240227	141117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3705	0	3	0.00	84733190	22780	138.82	3700	3740	3650	4815	2595	3705	3719.63	0.77	0	-722	3838	3771	3703	3636	3568	3737	3602	66	1110	500	2590	5	1	13273726	492	4.76	0.97	12	0.17	778.00	3813.00	4750	20230221	-22.00	3135	20231026	18.18	3795	-2.37	20240219	3300	12.27	20240118	4675	-20.75	20230303	3135	18.18	20231026	0.45	N	332370	500	66 억		102631	N	N	0	N	00	N
21	20240227	131039	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3710	5	2	0.13	84670225	22763	138.71	3700	3740	3650	4815	2595	3705	3719.64	0.77	0	-718	3838	3771	3703	3636	3568	3737	3602	66	1110	500	2590	5	1	13273726	492	4.77	0.97	12	0.17	778.00	3813.00	4750	20230221	-21.89	3135	20231026	18.34	3795	-2.24	20240219	3300	12.42	20240118	4675	-20.64	20230303	3135	18.34	20231026	0.45	N	332370	500	66 억		102631	N	N	0	N	00	N
22	20240227	121120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	-5	5	-0.13	83937455	22565	137.51	3700	3740	3650	4815	2595	3705	3719.81	0.77	0	-705	3838	3771	3703	3636	3568	3737	3602	66	1110	500	2590	5	1	13273726	491	4.76	0.97	12	0.17	778.00	3813.00	4750	20230221	-22.11	3135	20231026	18.02	3795	-2.50	20240219	3300	12.12	20240118	4675	-20.86	20230303	3135	18.02	20231026	0.45	N	332370	500	66 억		102631	N	N	0	N	00	N
23	20240227	111121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	20	2	0.54	81559595	21924	133.60	3700	3740	3650	4815	2595	3705	3720.11	0.77	0	-567	3838	3771	3703	3636	3568	3737	3602	66	1110	500	2590	5	1	13273726	494	4.79	0.98	12	0.17	778.00	3813.00	4750	20230221	-21.58	3135	20231026	18.82	3795	-1.84	20240219	3300	12.88	20240118	4675	-20.32	20230303	3135	18.82	20231026	0.45	N	332370	500	66 억		102631	N	N	0	N	00	N
24	20240227	101116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3720	15	2	0.40	75599215	20323	123.85	3700	3740	3650	4815	2595	3705	3719.88	0.77	0	-419	3838	3771	3703	3636	3568	3737	3602	66	1110	500	2590	5	1	13273726	494	4.78	0.98	12	0.15	778.00	3813.00	4750	20230221	-21.68	3135	20231026	18.66	3795	-1.98	20240219	3300	12.73	20240118	4675	-20.43	20230303	3135	18.66	20231026	0.45	N	332370	500	66 억		102631	N	N	0	N	00	N
25	20240227	091120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3740	35	2	0.94	17176950	4621	28.16	3700	3740	3650	4815	2595	3705	3717.15	0.77	0	-130	3838	3771	3703	3636	3568	3737	3602	66	1110	500	2590	5	1	13273726	496	4.81	0.98	12	0.03	778.00	3813.00	4750	20230221	-21.26	3135	20231026	19.30	3795	-1.45	20240219	3300	13.33	20240118	4675	-20.00	20230303	3135	19.30	20231026	0.45	N	332370	500	66 억		102631	N	N	0	N	00	N
26	20240226	161115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3705	5	2	0.14	59806705	16090	56.46	3715	3770	3635	4810	2590	3700	3717.01	0.78	0	-1264	3860	3780	3715	3635	3570	3747	3602	66	1110	500	2590	5	1	13273726	492	4.76	0.97	12	0.12	778.00	3813.00	4750	20230220	-22.00	3135	20231026	18.18	3795	-2.37	20240219	3300	12.27	20240118	4675	-20.75	20230303	3135	18.18	20231026	0.49	N	332370	500	66 억		103895	N	N	0	N	00	N
27	20240226	151107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	0	3	0.00	59614060	16038	56.28	3715	3770	3635	4810	2590	3700	3717.05	0.78	0	-1259	3860	3780	3715	3635	3570	3747	3602	66	1110	500	2590	5	1	13273726	491	4.76	0.97	12	0.12	778.00	3813.00	4750	20230220	-22.11	3135	20231026	18.02	3795	-2.50	20240219	3300	12.12	20240118	4675	-20.86	20230303	3135	18.02	20231026	0.49	N	332370	500	66 억		103895	N	N	0	N	00	N
28	20240226	141113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3705	5	2	0.14	59499180	16007	56.17	3715	3770	3635	4810	2590	3700	3717.07	0.78	0	-1251	3860	3780	3715	3635	3570	3747	3602	66	1110	500	2590	5	1	13273726	492	4.76	0.97	12	0.12	778.00	3813.00	4750	20230220	-22.00	3135	20231026	18.18	3795	-2.37	20240219	3300	12.27	20240118	4675	-20.75	20230303	3135	18.18	20231026	0.49	N	332370	500	66 억		103895	N	N	0	N	00	N
29	20240226	131105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3745	45	2	1.22	56512485	15204	53.35	3715	3770	3635	4810	2590	3700	3716.95	0.78	0	-1244	3860	3780	3715	3635	3570	3747	3602	66	1110	500	2590	5	1	13273726	497	4.81	0.98	12	0.11	778.00	3813.00	4750	20230220	-21.16	3135	20231026	19.46	3795	-1.32	20240219	3300	13.48	20240118	4675	-19.89	20230303	3135	19.46	20231026	0.49	N	332370	500	66 억		103895	N	N	0	N	00	N
30	20240226	121105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3720	20	2	0.54	44744530	12053	42.30	3715	3740	3635	4810	2590	3700	3712.31	0.78	0	-489	3860	3780	3715	3635	3570	3747	3602	66	1110	500	2590	5	1	13273726	494	4.78	0.98	12	0.09	778.00	3813.00	4750	20230220	-21.68	3135	20231026	18.66	3795	-1.98	20240219	3300	12.73	20240118	4675	-20.43	20230303	3135	18.66	20231026	0.49	N	332370	500	66 억		103895	N	N	0	N	00	N
31	20240226	111103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	25	2	0.68	26302765	7079	24.84	3715	3740	3635	4810	2590	3700	3715.60	0.78	0	-507	3860	3780	3715	3635	3570	3747	3602	66	1110	500	2590	5	1	13273726	494	4.79	0.98	12	0.05	778.00	3813.00	4750	20230220	-21.58	3135	20231026	18.82	3795	-1.84	20240219	3300	12.88	20240118	4675	-20.32	20230303	3135	18.82	20231026	0.49	N	332370	500	66 억		103895	N	N	0	N	00	N
32	20240226	101101	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3730	30	2	0.81	18887710	5086	17.85	3715	3740	3635	4810	2590	3700	3713.67	0.78	0	-500	3860	3780	3715	3635	3570	3747	3602	66	1110	500	2590	5	1	13273726	495	4.79	0.98	12	0.04	778.00	3813.00	4750	20230220	-21.47	3135	20231026	18.98	3795	-1.71	20240219	3300	13.03	20240118	4675	-20.21	20230303	3135	18.98	20231026	0.49	N	332370	500	66 억		103895	N	N	0	N	00	N
33	20240226	091059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3720	20	2	0.54	3073635	836	2.93	3715	3720	3635	4810	2590	3700	3676.60	0.78	0	-30	3860	3780	3715	3635	3570	3747	3602	66	1110	500	2590	5	1	13273726	494	4.78	0.98	12	0.01	778.00	3813.00	4750	20230220	-21.68	3135	20231026	18.66	3795	-1.98	20240219	3300	12.73	20240118	4675	-20.43	20230303	3135	18.66	20231026	0.49	N	332370	500	66 억		103895	N	N	0	N	00	N
34	20240223	161100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	-5	5	-0.13	105993595	28497	45.04	3795	3795	3650	4815	2595	3705	3719.47	0.80	0	-2294	3815	3760	3705	3650	3595	3732	3622	66	1110	500	2590	5	1	13273726	491	4.76	0.97	12	0.21	778.00	3813.00	4790	20230217	-22.76	3135	20231026	18.02	3795	0.00	20240219	3300	12.12	20240118	4675	-20.86	20230303	3135	18.02	20231026	0.49	N	332370	500	66 억		106189	N	N	0	N	00	N
35	20240223	151053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3695	-10	5	-0.27	105393915	28335	44.78	3795	3795	3650	4815	2595	3705	3719.57	0.80	0	-2299	3815	3760	3705	3650	3595	3732	3622	66	1110	500	2590	5	1	13273726	490	4.75	0.97	12	0.21	778.00	3813.00	4790	20230217	-22.86	3135	20231026	17.86	3795	0.00	20240219	3300	11.97	20240118	4675	-20.96	20230303	3135	17.86	20231026	0.49	N	332370	500	66 억		106189	N	N	0	N	00	N
36	20240223	141054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3710	5	2	0.13	81910940	22005	34.78	3795	3795	3650	4815	2595	3705	3722.38	0.80	0	-2249	3815	3760	3705	3650	3595	3732	3622	66	1110	500	2590	5	1	13273726	492	4.77	0.97	12	0.17	778.00	3813.00	4790	20230217	-22.55	3135	20231026	18.34	3795	0.00	20240219	3300	12.42	20240118	4675	-20.64	20230303	3135	18.34	20231026	0.49	N	332370	500	66 억		106189	N	N	0	N	00	N
37	20240223	131053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	20	2	0.54	80931460	21742	34.36	3795	3795	3650	4815	2595	3705	3722.36	0.80	0	-2225	3815	3760	3705	3650	3595	3732	3622	66	1110	500	2590	5	1	13273726	494	4.79	0.98	12	0.16	778.00	3813.00	4790	20230217	-22.23	3135	20231026	18.82	3795	0.00	20240219	3300	12.88	20240118	4675	-20.32	20230303	3135	18.82	20231026	0.49	N	332370	500	66 억		106189	N	N	0	N	00	N
38	20240223	121056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	-5	5	-0.13	66574120	17884	28.27	3795	3795	3650	4815	2595	3705	3722.55	0.80	0	-2026	3815	3760	3705	3650	3595	3732	3622	66	1110	500	2590	5	1	13273726	491	4.76	0.97	12	0.13	778.00	3813.00	4790	20230217	-22.76	3135	20231026	18.02	3795	0.00	20240219	3300	12.12	20240118	4675	-20.86	20230303	3135	18.02	20231026	0.49	N	332370	500	66 억		106189	N	N	0	N	00	N
39	20240223	111041	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3730	25	2	0.67	63143295	16958	26.80	3795	3795	3650	4815	2595	3705	3723.51	0.80	0	-2000	3815	3760	3705	3650	3595	3732	3622	66	1110	500	2590	5	1	13273726	495	4.79	0.98	12	0.13	778.00	3813.00	4790	20230217	-22.13	3135	20231026	18.98	3795	0.00	20240219	3300	13.03	20240118	4675	-20.21	20230303	3135	18.98	20231026	0.49	N	332370	500	66 억		106189	N	N	0	N	00	N
40	20240223	101049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3730	25	2	0.67	52448490	14098	22.28	3795	3795	3650	4815	2595	3705	3720.28	0.80	0	-1971	3815	3760	3705	3650	3595	3732	3622	66	1110	500	2590	5	1	13273726	495	4.79	0.98	12	0.11	778.00	3813.00	4790	20230217	-22.13	3135	20231026	18.98	3795	0.00	20240219	3300	13.03	20240118	4675	-20.21	20230303	3135	18.98	20231026	0.49	N	332370	500	66 억		106189	N	N	0	N	00	N
41	20240223	091051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	20	2	0.54	1221070	325	0.51	3795	3795	3725	4815	2595	3705	3757.14	0.80	0	-168	3815	3760	3705	3650	3595	3732	3622	66	1110	500	2590	5	1	13273726	494	4.79	0.98	12	0.00	778.00	3813.00	4790	20230217	-22.23	3135	20231026	18.82	3795	0.00	20240219	3300	12.88	20240118	4675	-20.32	20230303	3135	18.82	20231026	0.49	N	332370	500	66 억		106189	N	N	0	N	00	N
42	20240222	161038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3705	10	2	0.27	234643265	63270	361.79	3735	3760	3650	4800	2590	3695	3708.61	0.81	0	-856	3825	3760	3720	3655	3615	3747	3642	66	1105	500	2580	5	1	13273726	492	4.76	0.97	12	0.48	778.00	3813.00	4790	20230217	-22.65	3135	20231026	18.18	3795	-2.37	20240219	3300	12.27	20240118	4675	-20.75	20230303	3135	18.18	20231026	0.49	N	332370	500	66 억		107045	N	N	0	N	00	N
43	20240222	151047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3680	-15	5	-0.41	229296920	61823	353.52	3735	3760	3650	4800	2590	3695	3708.93	0.81	0	-301	3825	3760	3720	3655	3615	3747	3642	66	1105	500	2580	5	1	13273726	488	4.73	0.97	12	0.47	778.00	3813.00	4790	20230217	-23.17	3135	20231026	17.38	3795	-3.03	20240219	3300	11.52	20240118	4675	-21.28	20230303	3135	17.38	20231026	0.49	N	332370	500	66 억		107045	N	N	0	N	00	N
44	20240222	141045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3690	-5	5	-0.14	222943790	60092	343.62	3735	3760	3660	4800	2590	3695	3710.05	0.81	0	-135	3825	3760	3720	3655	3615	3747	3642	66	1105	500	2580	5	1	13273726	490	4.74	0.97	12	0.45	778.00	3813.00	4790	20230217	-22.96	3135	20231026	17.70	3795	-2.77	20240219	3300	11.82	20240118	4675	-21.07	20230303	3135	17.70	20231026	0.49	N	332370	500	66 억		107045	N	N	0	N	00	N
45	20240222	131029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	5	2	0.14	221863190	59799	341.94	3735	3760	3660	4800	2590	3695	3710.16	0.81	0	-97	3825	3760	3720	3655	3615	3747	3642	66	1105	500	2580	5	1	13273726	491	4.76	0.97	12	0.45	778.00	3813.00	4790	20230217	-22.76	3135	20231026	18.02	3795	-2.50	20240219	3300	12.12	20240118	4675	-20.86	20230303	3135	18.02	20231026	0.49	N	332370	500	66 억		107045	N	N	0	N	00	N
46	20240222	121040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	30	2	0.81	140032610	37596	214.98	3735	3760	3675	4800	2590	3695	3724.69	0.81	0	-1423	3825	3760	3720	3655	3615	3747	3642	66	1105	500	2580	5	1	13273726	494	4.79	0.98	12	0.28	778.00	3813.00	4790	20230217	-22.23	3135	20231026	18.82	3795	-1.84	20240219	3300	12.88	20240118	4675	-20.32	20230303	3135	18.82	20231026	0.49	N	332370	500	66 억		107045	N	N	0	N	00	N
47	20240222	111040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3735	40	2	1.08	133974660	35974	205.71	3735	3760	3675	4800	2590	3695	3724.23	0.81	0	-1406	3825	3760	3720	3655	3615	3747	3642	66	1105	500	2580	5	1	13273726	496	4.80	0.98	12	0.27	778.00	3813.00	4790	20230217	-22.03	3135	20231026	19.14	3795	-1.58	20240219	3300	13.18	20240118	4675	-20.11	20230303	3135	19.14	20231026	0.49	N	332370	500	66 억		107045	N	N	0	N	00	N
48	20240222	101029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3735	40	2	1.08	63920900	17102	97.79	3735	3760	3695	4800	2590	3695	3737.71	0.81	0	-576	3825	3760	3720	3655	3615	3747	3642	66	1105	500	2580	5	1	13273726	496	4.80	0.98	12	0.13	778.00	3813.00	4790	20230217	-22.03	3135	20231026	19.14	3795	-1.58	20240219	3300	13.18	20240118	4675	-20.11	20230303	3135	19.14	20231026	0.49	N	332370	500	66 억		107045	N	N	0	N	00	N
49	20240222	091049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3750	55	2	1.49	8021435	2148	12.28	3735	3760	3695	4800	2590	3695	3734.99	0.81	0	-230	3825	3760	3720	3655	3615	3747	3642	66	1105	500	2580	5	1	13273726	498	4.82	0.98	12	0.02	778.00	3813.00	4790	20230217	-21.71	3135	20231026	19.62	3795	-1.19	20240219	3300	13.64	20240118	4675	-19.79	20230303	3135	19.62	20231026	0.49	N	332370	500	66 억		107045	N	N	0	N	00	N
50	20240221	161035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3695	-40	5	-1.07	65102485	17488	64.31	3695	3785	3680	4855	2615	3735	3722.69	0.81	0	73	3808	3771	3728	3691	3648	3790	3710	66	1120	500	2610	5	1	13273726	490	4.75	0.97	12	0.13	778.00	3813.00	4790	20230217	-22.86	3135	20231026	17.86	3795	-2.64	20240219	3300	11.97	20240118	4750	-22.21	20230221	3135	17.86	20231026	0.49	N	332370	500	66 억		106972	N	N	0	N	00	N
51	20240221	151026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3700	-35	5	-0.94	64045640	17202	63.26	3695	3785	3680	4855	2615	3735	3723.15	0.81	0	75	3808	3771	3728	3691	3648	3790	3710	66	1120	500	2610	5	1	13273726	491	4.76	0.97	12	0.13	778.00	3813.00	4790	20230217	-22.76	3135	20231026	18.02	3795	-2.50	20240219	3300	12.12	20240118	4750	-22.11	20230221	3135	18.02	20231026	0.49	N	332370	500	66 억		106972	N	N	0	N	00	N
52	20240221	141026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3710	-25	5	-0.67	57554650	15448	56.81	3695	3785	3680	4855	2615	3735	3725.70	0.81	0	501	3808	3771	3728	3691	3648	3790	3710	66	1120	500	2610	5	1	13273726	492	4.77	0.97	12	0.12	778.00	3813.00	4790	20230217	-22.55	3135	20231026	18.34	3795	-2.24	20240219	3300	12.42	20240118	4750	-21.89	20230221	3135	18.34	20231026	0.49	N	332370	500	66 억		106972	N	N	0	N	00	N
53	20240221	131025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3715	-20	5	-0.54	44292425	11894	43.74	3695	3785	3680	4855	2615	3735	3723.93	0.81	0	685	3808	3771	3728	3691	3648	3790	3710	66	1120	500	2610	5	1	13273726	493	4.78	0.97	12	0.09	778.00	3813.00	4790	20230217	-22.44	3135	20231026	18.50	3795	-2.11	20240219	3300	12.58	20240118	4750	-21.79	20230221	3135	18.50	20231026	0.49	N	332370	500	66 억		106972	N	N	0	N	00	N
54	20240221	121029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3735	0	3	0.00	41384190	11114	40.87	3695	3785	3680	4855	2615	3735	3723.61	0.81	0	786	3808	3771	3728	3691	3648	3790	3710	66	1120	500	2610	5	1	13273726	496	4.80	0.98	12	0.08	778.00	3813.00	4790	20230217	-22.03	3135	20231026	19.14	3795	-1.58	20240219	3300	13.18	20240118	4750	-21.37	20230221	3135	19.14	20231026	0.49	N	332370	500	66 억		106972	N	N	0	N	00	N
55	20240221	111035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3735	0	3	0.00	34200335	9184	33.77	3695	3785	3680	4855	2615	3735	3723.90	0.81	0	1026	3808	3771	3728	3691	3648	3790	3710	66	1120	500	2610	5	1	13273726	496	4.80	0.98	12	0.07	778.00	3813.00	4790	20230217	-22.03	3135	20231026	19.14	3795	-1.58	20240219	3300	13.18	20240118	4750	-21.37	20230221	3135	19.14	20231026	0.49	N	332370	500	66 억		106972	N	N	0	N	00	N
56	20240221	101024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3760	25	2	0.67	24548875	6604	24.28	3695	3785	3680	4855	2615	3735	3717.27	0.81	0	1063	3808	3771	3728	3691	3648	3790	3710	66	1120	500	2610	5	1	13273726	499	4.83	0.99	12	0.05	778.00	3813.00	4790	20230217	-21.50	3135	20231026	19.94	3795	-0.92	20240219	3300	13.94	20240118	4750	-20.84	20230221	3135	19.94	20231026	0.49	N	332370	500	66 억		106972	N	N	0	N	00	N
57	20240221	091027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	-10	5	-0.27	13410685	3635	13.37	3695	3725	3680	4855	2615	3735	3689.32	0.81	0	1177	3808	3771	3728	3691	3648	3790	3710	66	1120	500	2610	5	1	13273726	494	4.79	0.98	12	0.03	778.00	3813.00	4790	20230217	-22.23	3135	20231026	18.82	3795	-1.84	20240219	3300	12.88	20240118	4750	-21.58	20230221	3135	18.82	20231026	0.49	N	332370	500	66 억		106972	N	N	0	N	00	N
58	20240220	161021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3735	10	2	0.27	101200640	27194	87.41	3685	3765	3685	4840	2610	3725	3721.43	0.80	0	6	3825	3775	3745	3695	3665	3760	3680	66	1115	500	2600	5	1	13273726	496	4.80	0.98	12	0.20	778.00	3813.00	4815	20230214	-22.43	3135	20231026	19.14	3795	-1.58	20240219	3300	13.18	20240118	4750	-21.37	20230220	3135	19.14	20231026	0.50	N	332370	500	66 억		106699	N	N	0	N	00	N
59	20240220	151019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3735	10	2	0.27	91855125	24691	79.37	3685	3765	3685	4840	2610	3725	3720.19	0.80	0	46	3825	3775	3745	3695	3665	3760	3680	66	1115	500	2600	5	1	13273726	496	4.80	0.98	12	0.19	778.00	3813.00	4815	20230214	-22.43	3135	20231026	19.14	3795	-1.58	20240219	3300	13.18	20240118	4750	-21.37	20230220	3135	19.14	20231026	0.50	N	332370	500	66 억		106699	N	N	0	N	00	N
60	20240220	141016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3720	-5	5	-0.13	79788405	21448	68.94	3685	3765	3685	4840	2610	3725	3720.09	0.80	0	1231	3825	3775	3745	3695	3665	3760	3680	66	1115	500	2600	5	1	13273726	494	4.78	0.98	12	0.16	778.00	3813.00	4815	20230214	-22.74	3135	20231026	18.66	3795	-1.98	20240219	3300	12.73	20240118	4750	-21.68	20230220	3135	18.66	20231026	0.50	N	332370	500	66 억		106699	N	N	0	N	00	N
61	20240220	131020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3735	10	2	0.27	50502225	13574	43.63	3685	3765	3685	4840	2610	3725	3720.51	0.80	0	1302	3825	3775	3745	3695	3665	3760	3680	66	1115	500	2600	5	1	13273726	496	4.80	0.98	12	0.10	778.00	3813.00	4815	20230214	-22.43	3135	20231026	19.14	3795	-1.58	20240219	3300	13.18	20240118	4750	-21.37	20230220	3135	19.14	20231026	0.50	N	332370	500	66 억		106699	N	N	0	N	00	N
62	20240220	121011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3730	5	2	0.13	39639120	10659	34.26	3685	3765	3685	4840	2610	3725	3718.84	0.80	0	1302	3825	3775	3745	3695	3665	3760	3680	66	1115	500	2600	5	1	13273726	495	4.79	0.98	12	0.08	778.00	3813.00	4815	20230214	-22.53	3135	20231026	18.98	3795	-1.71	20240219	3300	13.03	20240118	4750	-21.47	20230220	3135	18.98	20231026	0.50	N	332370	500	66 억		106699	N	N	0	N	00	N
63	20240220	111015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	0	3	0.00	35741350	9614	30.90	3685	3765	3685	4840	2610	3725	3717.64	0.80	0	1255	3825	3775	3745	3695	3665	3760	3680	66	1115	500	2600	5	1	13273726	494	4.79	0.98	12	0.07	778.00	3813.00	4815	20230214	-22.64	3135	20231026	18.82	3795	-1.84	20240219	3300	12.88	20240118	4750	-21.58	20230220	3135	18.82	20231026	0.50	N	332370	500	66 억		106699	N	N	0	N	00	N
64	20240220	101008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3710	-15	5	-0.40	31936045	8591	27.61	3685	3765	3685	4840	2610	3725	3717.38	0.80	0	1532	3825	3775	3745	3695	3665	3760	3680	66	1115	500	2600	5	1	13273726	492	4.77	0.97	12	0.06	778.00	3813.00	4815	20230214	-22.95	3135	20231026	18.34	3795	-2.24	20240219	3300	12.42	20240118	4750	-21.89	20230220	3135	18.34	20231026	0.50	N	332370	500	66 억		106699	N	N	0	N	00	N
65	20240220	091027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3740	15	2	0.40	19460935	5243	16.85	3685	3765	3685	4840	2610	3725	3711.79	0.80	0	1588	3825	3775	3745	3695	3665	3760	3680	66	1115	500	2600	5	1	13273726	496	4.81	0.98	12	0.04	778.00	3813.00	4815	20230214	-22.33	3135	20231026	19.30	3795	-1.45	20240219	3300	13.33	20240118	4750	-21.26	20230220	3135	19.30	20231026	0.50	N	332370	500	66 억		106699	N	N	0	N	00	N
66	20240219	161022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	-25	5	-0.67	115760375	30960	33.36	3795	3795	3715	4875	2625	3750	3739.03	0.81	0	-234	3890	3820	3710	3640	3530	3855	3675	66	1125	500	2620	5	1	13273726	494	4.79	0.98	12	0.23	778.00	3813.00	4845	20230213	-23.12	3135	20231026	18.82	3795	-1.84	20240219	3300	12.88	20240118	4750	-21.58	20230220	3135	18.82	20231026	0.52	N	332370	500	66 억		106933	N	N	0	N	00	N
67	20240219	151024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3720	-30	5	-0.80	113950755	30473	32.84	3795	3795	3715	4875	2625	3750	3739.40	0.81	0	-224	3890	3820	3710	3640	3530	3855	3675	66	1125	500	2620	5	1	13273726	494	4.78	0.98	12	0.23	778.00	3813.00	4845	20230213	-23.22	3135	20231026	18.66	3795	-1.98	20240219	3300	12.73	20240118	4750	-21.68	20230220	3135	18.66	20231026	0.52	N	332370	500	66 억		106933	N	N	0	N	00	N
68	20240219	141024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3730	-20	5	-0.53	99037510	26464	28.52	3795	3795	3720	4875	2625	3750	3742.35	0.81	0	-400	3890	3820	3710	3640	3530	3855	3675	66	1125	500	2620	5	1	13273726	495	4.79	0.98	12	0.20	778.00	3813.00	4845	20230213	-23.01	3135	20231026	18.98	3795	-1.71	20240219	3300	13.03	20240118	4750	-21.47	20230220	3135	18.98	20231026	0.52	N	332370	500	66 억		106933	N	N	0	N	00	N
69	20240219	131022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3750	0	3	0.00	88067125	23522	25.35	3795	3795	3725	4875	2625	3750	3744.03	0.81	0	-367	3890	3820	3710	3640	3530	3855	3675	66	1125	500	2620	5	1	13273726	498	4.82	0.98	12	0.18	778.00	3813.00	4845	20230213	-22.60	3135	20231026	19.62	3795	-1.19	20240219	3300	13.64	20240118	4750	-21.05	20230220	3135	19.62	20231026	0.52	N	332370	500	66 억		106933	N	N	0	N	00	N
70	20240219	121021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3750	0	3	0.00	60592875	16184	17.44	3795	3795	3725	4875	2625	3750	3744.00	0.81	0	-370	3890	3820	3710	3640	3530	3855	3675	66	1125	500	2620	5	1	13273726	498	4.82	0.98	12	0.12	778.00	3813.00	4845	20230213	-22.60	3135	20231026	19.62	3795	-1.19	20240219	3300	13.64	20240118	4750	-21.05	20230220	3135	19.62	20231026	0.52	N	332370	500	66 억		106933	N	N	0	N	00	N
71	20240219	111018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3755	5	2	0.13	58775605	15700	16.92	3795	3795	3725	4875	2625	3750	3743.67	0.81	0	-314	3890	3820	3710	3640	3530	3855	3675	66	1125	500	2620	5	1	13273726	498	4.83	0.98	12	0.12	778.00	3813.00	4845	20230213	-22.50	3135	20231026	19.78	3795	-1.05	20240219	3300	13.79	20240118	4750	-20.95	20230220	3135	19.78	20231026	0.52	N	332370	500	66 억		106933	N	N	0	N	00	N
72	20240219	101014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3740	-10	5	-0.27	33484500	8938	9.63	3795	3795	3725	4875	2625	3750	3746.31	0.81	0	234	3890	3820	3710	3640	3530	3855	3675	66	1125	500	2620	5	1	13273726	496	4.81	0.98	12	0.07	778.00	3813.00	4845	20230213	-22.81	3135	20231026	19.30	3795	-1.45	20240219	3300	13.33	20240118	4750	-21.26	20230220	3135	19.30	20231026	0.52	N	332370	500	66 억		106933	N	N	0	N	00	N
73	20240219	091015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3770	20	2	0.53	6542635	1740	1.88	3795	3795	3725	4875	2625	3750	3760.14	0.81	0	0	3890	3820	3710	3640	3530	3855	3675	66	1125	500	2620	5	1	13273726	500	4.85	0.99	12	0.01	778.00	3813.00	4845	20230213	-22.19	3135	20231026	20.26	3795	-0.66	20240219	3300	14.24	20240118	4750	-20.63	20230220	3135	20.26	20231026	0.52	N	332370	500	66 억		106933	N	N	0	N	00	N
74	20240216	161006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3750	85	2	2.32	344840175	92789	203.23	3620	3780	3600	4760	2570	3665	3716.36	0.81	0	-1091	3781	3722	3636	3577	3491	3752	3607	66	1095	500	2560	5	1	13273726	498	4.82	0.98	12	0.70	778.00	3813.00	4845	20230213	-22.60	3135	20231026	19.62	3780	-0.79	20240216	3300	13.64	20240118	4790	-21.71	20230217	3135	19.62	20231026	0.52	N	332370	500	66 억		108024	N	N	0	N	00	N
75	20240216	151015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3720	55	2	1.50	328264370	88367	193.54	3620	3780	3600	4760	2570	3665	3714.78	0.81	0	-812	3781	3722	3636	3577	3491	3752	3607	66	1095	500	2560	5	1	13273726	494	4.78	0.98	12	0.67	778.00	3813.00	4845	20230213	-23.22	3135	20231026	18.66	3780	-1.59	20240216	3300	12.73	20240118	4790	-22.34	20230217	3135	18.66	20231026	0.52	N	332370	500	66 억		108024	N	N	0	N	00	N
76	20240216	141019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3755	90	2	2.46	278702065	75117	164.52	3620	3780	3600	4760	2570	3665	3710.24	0.81	0	-1673	3781	3722	3636	3577	3491	3752	3607	66	1095	500	2560	5	1	13273726	498	4.83	0.98	12	0.57	778.00	3813.00	4845	20230213	-22.50	3135	20231026	19.78	3780	-0.66	20240216	3300	13.79	20240118	4790	-21.61	20230217	3135	19.78	20231026	0.52	N	332370	500	66 억		108024	N	N	0	N	00	N
77	20240216	131013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3725	60	2	1.64	225833860	61018	133.64	3620	3765	3600	4760	2570	3665	3701.10	0.81	0	-3504	3781	3722	3636	3577	3491	3752	3607	66	1095	500	2560	5	1	13273726	494	4.79	0.98	12	0.46	778.00	3813.00	4845	20230213	-23.12	3135	20231026	18.82	3765	-1.06	20240216	3300	12.88	20240118	4790	-22.23	20230217	3135	18.82	20231026	0.52	N	332370	500	66 억		108024	N	N	0	N	00	N
78	20240216	121016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3745	80	2	2.18	212120095	57358	125.63	3620	3765	3600	4760	2570	3665	3698.18	0.81	0	-3139	3781	3722	3636	3577	3491	3752	3607	66	1095	500	2560	5	1	13273726	497	4.81	0.98	12	0.43	778.00	3813.00	4845	20230213	-22.70	3135	20231026	19.46	3765	-0.53	20240216	3300	13.48	20240118	4790	-21.82	20230217	3135	19.46	20231026	0.52	N	332370	500	66 억		108024	N	N	0	N	00	N
79	20240216	111023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3690	25	2	0.68	48901175	13337	29.21	3620	3695	3600	4760	2570	3665	3666.58	0.81	0	-892	3781	3722	3636	3577	3491	3752	3607	66	1095	500	2560	5	1	13273726	490	4.74	0.97	12	0.10	778.00	3813.00	4845	20230213	-23.84	3135	20231026	17.70	3695	0.00	20240215	3300	11.82	20240118	4790	-22.96	20230217	3135	17.70	20231026	0.52	N	332370	500	66 억		108024	N	N	0	N	00	N
80	20240216	091009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3690	25	2	0.68	3292980	905	1.98	3620	3695	3600	4760	2570	3665	3638.65	0.81	0	-2	3781	3722	3636	3577	3491	3752	3607	66	1095	500	2560	5	1	13273726	490	4.74	0.97	12	0.01	778.00	3813.00	4845	20230213	-23.84	3135	20231026	17.70	3695	0.00	20240215	3300	11.82	20240118	4790	-22.96	20230217	3135	17.70	20231026	0.52	N	332370	500	66 억		108024	N	N	0	N	00	N
81	20240215	161005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3665	110	2	3.09	165144105	45397	68.73	3570	3695	3550	4620	2490	3555	3636.82	0.80	0	2276	3611	3582	3561	3532	3511	3597	3547	66	1065	500	2480	5	1	13273726	486	4.71	0.96	12	0.34	778.00	3813.00	4860	20230209	-24.59	3135	20231026	16.91	3695	-0.81	20240215	3300	11.06	20240118	4790	-23.49	20230217	3135	16.91	20231026	0.53	N	332370	500	66 억		105614	N	N	0	N	00	N
82	20240215	151012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3635	80	2	2.25	154840360	42580	64.46	3570	3695	3550	4620	2490	3555	3636.46	0.80	0	2114	3611	3582	3561	3532	3511	3597	3547	66	1065	500	2480	5	1	13273726	482	4.67	0.95	12	0.32	778.00	3813.00	4860	20230209	-25.21	3135	20231026	15.95	3695	-1.62	20240215	3300	10.15	20240118	4790	-24.11	20230217	3135	15.95	20231026	0.53	N	332370	500	66 억		105614	N	N	0	N	00	N
83	20240215	141006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3655	100	2	2.81	134127310	36868	55.82	3570	3695	3550	4620	2490	3555	3638.04	0.80	0	1289	3611	3582	3561	3532	3511	3597	3547	66	1065	500	2480	5	1	13273726	485	4.70	0.96	12	0.28	778.00	3813.00	4860	20230209	-24.79	3135	20231026	16.59	3695	-1.08	20240215	3300	10.76	20240118	4790	-23.70	20230217	3135	16.59	20231026	0.53	N	332370	500	66 억		105614	N	N	0	N	00	N
84	20240215	130937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3680	125	2	3.52	106744730	29391	44.50	3570	3695	3550	4620	2490	3555	3631.88	0.80	0	670	3611	3582	3561	3532	3511	3597	3547	66	1065	500	2480	5	1	13273726	488	4.73	0.97	12	0.22	778.00	3813.00	4860	20230209	-24.28	3135	20231026	17.38	3695	-0.41	20240215	3300	11.52	20240118	4790	-23.17	20230217	3135	17.38	20231026	0.53	N	332370	500	66 억		105614	N	N	0	N	00	N
85	20240215	121006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3625	70	2	1.97	72601830	20076	30.39	3570	3640	3550	4620	2490	3555	3616.35	0.80	0	931	3611	3582	3561	3532	3511	3597	3547	66	1065	500	2480	5	1	13273726	481	4.66	0.95	12	0.15	778.00	3813.00	4860	20230209	-25.41	3135	20231026	15.63	3640	-0.41	20240215	3300	9.85	20240118	4790	-24.32	20230217	3135	15.63	20231026	0.53	N	332370	500	66 억		105614	N	N	0	N	00	N
86	20240215	110958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3630	75	2	2.11	58037560	16068	24.33	3570	3640	3550	4620	2490	3555	3612.00	0.80	0	704	3611	3582	3561	3532	3511	3597	3547	66	1065	500	2480	5	1	13273726	482	4.67	0.95	12	0.12	778.00	3813.00	4860	20230209	-25.31	3135	20231026	15.79	3640	-0.27	20240215	3300	10.00	20240118	4790	-24.22	20230217	3135	15.79	20231026	0.53	N	332370	500	66 억		105614	N	N	0	N	00	N
87	20240215	100957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3615	60	2	1.69	20994835	5850	8.86	3570	3620	3550	4620	2490	3555	3588.86	0.80	0	545	3611	3582	3561	3532	3511	3597	3547	66	1065	500	2480	5	1	13273726	480	4.65	0.95	12	0.04	778.00	3813.00	4860	20230209	-25.62	3135	20231026	15.31	3630	-0.41	20240125	3300	9.55	20240118	4790	-24.53	20230217	3135	15.31	20231026	0.53	N	332370	500	66 억		105614	N	N	0	N	00	N
88	20240215	091002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	0	3	0.00	6009105	1690	2.56	3570	3570	3550	4620	2490	3555	3555.68	0.80	0	573	3611	3582	3561	3532	3511	3597	3547	66	1065	500	2480	5	1	13273726	472	4.57	0.93	12	0.01	778.00	3813.00	4860	20230209	-26.85	3135	20231026	13.40	3630	-2.07	20240125	3300	7.73	20240118	4790	-25.78	20230217	3135	13.40	20231026	0.53	N	332370	500	66 억		105614	N	N	0	N	00	N
89	20240214	160954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	5	2	0.14	234555965	66051	405.62	3550	3590	3540	4615	2485	3550	3551.13	0.76	0	4163	3640	3595	3560	3515	3480	3617	3537	66	1065	500	2480	5	1	13273726	472	4.57	0.93	12	0.50	778.00	3813.00	5080	20230208	-30.02	3135	20231026	13.40	3630	-2.07	20240125	3300	7.73	20240118	4815	-26.17	20230214	3135	13.40	20231026	0.51	N	332370	500	66 억		101451	N	N	0	N	00	N
90	20240214	150956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3565	15	2	0.42	231973530	65325	401.16	3550	3590	3540	4615	2485	3550	3551.07	0.76	0	3758	3640	3595	3560	3515	3480	3617	3537	66	1065	500	2480	5	1	13273726	473	4.58	0.93	12	0.49	778.00	3813.00	5080	20230208	-29.82	3135	20231026	13.72	3630	-1.79	20240125	3300	8.03	20240118	4815	-25.96	20230214	3135	13.72	20231026	0.51	N	332370	500	66 억		101451	N	N	0	N	00	N
91	20240214	140953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3570	20	2	0.56	182154660	51278	314.90	3550	3590	3540	4615	2485	3550	3552.30	0.76	0	3829	3640	3595	3560	3515	3480	3617	3537	66	1065	500	2480	5	1	13273726	474	4.59	0.94	12	0.39	778.00	3813.00	5080	20230208	-29.72	3135	20231026	13.88	3630	-1.65	20240125	3300	8.18	20240118	4815	-25.86	20230214	3135	13.88	20231026	0.51	N	332370	500	66 억		101451	N	N	0	N	00	N
92	20240214	130955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	5	2	0.14	127266300	35828	220.02	3550	3590	3540	4615	2485	3550	3552.15	0.76	0	3482	3640	3595	3560	3515	3480	3617	3537	66	1065	500	2480	5	1	13273726	472	4.57	0.93	12	0.27	778.00	3813.00	5080	20230208	-30.02	3135	20231026	13.40	3630	-2.07	20240125	3300	7.73	20240118	4815	-26.17	20230214	3135	13.40	20231026	0.51	N	332370	500	66 억		101451	N	N	0	N	00	N
93	20240214	120946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	5	2	0.14	119586485	33661	206.71	3550	3590	3540	4615	2485	3550	3552.67	0.76	0	3132	3640	3595	3560	3515	3480	3617	3537	66	1065	500	2480	5	1	13273726	472	4.57	0.93	12	0.25	778.00	3813.00	5080	20230208	-30.02	3135	20231026	13.40	3630	-2.07	20240125	3300	7.73	20240118	4815	-26.17	20230214	3135	13.40	20231026	0.51	N	332370	500	66 억		101451	N	N	0	N	00	N
94	20240214	110953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3540	-10	5	-0.28	117744510	33143	203.53	3550	3590	3540	4615	2485	3550	3552.62	0.76	0	3072	3640	3595	3560	3515	3480	3617	3537	66	1065	500	2480	5	1	13273726	470	4.55	0.93	12	0.25	778.00	3813.00	5080	20230208	-30.31	3135	20231026	12.92	3630	-2.48	20240125	3300	7.27	20240118	4815	-26.48	20230214	3135	12.92	20231026	0.51	N	332370	500	66 억		101451	N	N	0	N	00	N
95	20240214	090945	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3585	35	2	0.99	1405970	396	2.43	3550	3585	3545	4615	2485	3550	3550.43	0.76	0	-12	3640	3595	3560	3515	3480	3617	3537	66	1065	500	2480	5	1	13273726	476	4.61	0.94	12	0.00	778.00	3813.00	5080	20230208	-29.43	3135	20231026	14.35	3630	-1.24	20240125	3300	8.64	20240118	4815	-25.55	20230214	3135	14.35	20231026	0.51	N	332370	500	66 억		101451	N	N	0	N	00	N
96	20240213	160942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3550	25	2	0.71	56265505	15723	51.36	3530	3605	3525	4580	2470	3525	3578.55	0.77	0	-271	3618	3571	3528	3481	3438	3595	3505	66	1055	500	2460	5	1	13273726	471	4.56	0.93	12	0.12	778.00	3813.00	5150	20230207	-31.07	3135	20231026	13.24	3630	-2.20	20240125	3300	7.58	20240118	4845	-26.73	20230213	3135	13.24	20231026	0.51	N	332370	500	66 억		101722	N	N	0	N	00	N
97	20240213	150942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3575	50	2	1.42	51496690	14380	46.98	3530	3605	3525	4580	2470	3525	3581.13	0.77	0	-259	3618	3571	3528	3481	3438	3595	3505	66	1055	500	2460	5	1	13273726	475	4.60	0.94	12	0.11	778.00	3813.00	5150	20230207	-30.58	3135	20231026	14.04	3630	-1.52	20240125	3300	8.33	20240118	4845	-26.21	20230213	3135	14.04	20231026	0.51	N	332370	500	66 억		101722	N	N	0	N	00	N
98	20240213	140951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3580	55	2	1.56	45868805	12806	41.83	3530	3605	3525	4580	2470	3525	3581.82	0.77	0	-242	3618	3571	3528	3481	3438	3595	3505	66	1055	500	2460	5	1	13273726	475	4.60	0.94	12	0.10	778.00	3813.00	5150	20230207	-30.49	3135	20231026	14.19	3630	-1.38	20240125	3300	8.48	20240118	4845	-26.11	20230213	3135	14.19	20231026	0.51	N	332370	500	66 억		101722	N	N	0	N	00	N
99	20240213	130938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3590	65	2	1.84	42322210	11815	38.60	3530	3605	3525	4580	2470	3525	3582.07	0.77	0	-242	3618	3571	3528	3481	3438	3595	3505	66	1055	500	2460	5	1	13273726	477	4.61	0.94	12	0.09	778.00	3813.00	5150	20230207	-30.29	3135	20231026	14.51	3630	-1.10	20240125	3300	8.79	20240118	4845	-25.90	20230213	3135	14.51	20231026	0.51	N	332370	500	66 억		101722	N	N	0	N	00	N
100	20240213	120949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3585	60	2	1.70	42243280	11793	38.53	3530	3605	3525	4580	2470	3525	3582.06	0.77	0	-242	3618	3571	3528	3481	3438	3595	3505	66	1055	500	2460	5	1	13273726	476	4.61	0.94	12	0.09	778.00	3813.00	5150	20230207	-30.39	3135	20231026	14.35	3630	-1.24	20240125	3300	8.64	20240118	4845	-26.01	20230213	3135	14.35	20231026	0.51	N	332370	500	66 억		101722	N	N	0	N	00	N
101	20240213	111013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3590	65	2	1.84	34899290	9748	31.84	3530	3605	3525	4580	2470	3525	3580.15	0.77	0	-241	3618	3571	3528	3481	3438	3595	3505	66	1055	500	2460	5	1	13273726	477	4.61	0.94	12	0.07	778.00	3813.00	5150	20230207	-30.29	3135	20231026	14.51	3630	-1.10	20240125	3300	8.79	20240118	4845	-25.90	20230213	3135	14.51	20231026	0.51	N	332370	500	66 억		101722	N	N	0	N	00	N
102	20240213	100834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3600	75	2	2.13	20831155	5840	19.08	3530	3600	3525	4580	2470	3525	3566.98	0.77	0	-158	3618	3571	3528	3481	3438	3595	3505	66	1055	500	2460	5	1	13273726	478	4.63	0.94	12	0.04	778.00	3813.00	5150	20230207	-30.10	3135	20231026	14.83	3630	-0.83	20240125	3300	9.09	20240118	4845	-25.70	20230213	3135	14.83	20231026	0.51	N	332370	500	66 억		101722	N	N	0	N	00	N