KissMeData/424960/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	161218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11180	-260	5	-2.27	1884911210	168522	66.34	11400	11540	11110	14870	8010	11440	11184.96	0.00	0	-18781	11993	11716	11443	11166	10893	11580	11030	76	3430	500	7090	10	1	15173340	1696	-17.33	16.09	12	1.11	-645.00	695.00	30000	20230901	-62.73	9960	20231113	12.25	21100	-47.01	20240102	11110	0.63	20240229	30000	-62.73	20230901	9960	12.25	20231113	1.54	N	424960	500	75 억		0	N	N	61	N	00	N
3	20240229	151225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11150	-290	5	-2.53	1799388210	160851	63.32	11400	11540	11110	14870	8010	11440	11186.68	0.00	0	-16963	11993	11716	11443	11166	10893	11580	11030	76	3430	500	7090	10	1	15173340	1692	-17.29	16.04	12	1.06	-645.00	695.00	30000	20230901	-62.83	9960	20231113	11.95	21100	-47.16	20240102	11110	0.36	20240229	30000	-62.83	20230901	9960	11.95	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
4	20240229	141224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11140	-300	5	-2.62	1565238620	139812	55.04	11400	11540	11120	14870	8010	11440	11195.31	0.00	0	-11559	11993	11716	11443	11166	10893	11580	11030	76	3430	500	7090	10	1	15173340	1690	-17.27	16.03	12	0.92	-645.00	695.00	30000	20230901	-62.87	9960	20231113	11.85	21100	-47.20	20240102	11120	0.18	20240229	30000	-62.87	20230901	9960	11.85	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
5	20240229	131222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11150	-290	5	-2.53	1319369540	117723	46.34	11400	11540	11120	14870	8010	11440	11207.41	0.00	0	-4324	11993	11716	11443	11166	10893	11580	11030	76	3430	500	7090	10	1	15173340	1692	-17.29	16.04	12	0.78	-645.00	695.00	30000	20230901	-62.83	9960	20231113	11.95	21100	-47.16	20240102	11120	0.27	20240229	30000	-62.83	20230901	9960	11.95	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
6	20240229	121221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11230	-210	5	-1.84	1114406690	99405	39.13	11400	11540	11120	14870	8010	11440	11210.77	0.00	0	2745	11993	11716	11443	11166	10893	11580	11030	76	3430	500	7090	10	1	15173340	1704	-17.41	16.16	12	0.66	-645.00	695.00	30000	20230901	-62.57	9960	20231113	12.75	21100	-46.78	20240102	11120	0.99	20240229	30000	-62.57	20230901	9960	12.75	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
7	20240229	111226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11240	-200	5	-1.75	981917640	87583	34.48	11400	11540	11120	14870	8010	11440	11211.28	0.00	0	2868	11993	11716	11443	11166	10893	11580	11030	76	3430	500	7090	10	1	15173340	1705	-17.43	16.17	12	0.58	-645.00	695.00	30000	20230901	-62.53	9960	20231113	12.85	21100	-46.73	20240102	11120	1.08	20240229	30000	-62.53	20230901	9960	12.85	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
8	20240229	101227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11240	-200	5	-1.75	807180440	72010	28.35	11400	11540	11120	14870	8010	11440	11209.28	0.00	0	1760	11993	11716	11443	11166	10893	11580	11030	76	3430	500	7090	10	1	15173340	1705	-17.43	16.17	12	0.47	-645.00	695.00	30000	20230901	-62.53	9960	20231113	12.85	21100	-46.73	20240102	11120	1.08	20240229	30000	-62.53	20230901	9960	12.85	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
9	20240229	091225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11200	-240	5	-2.10	325714020	28957	11.40	11400	11540	11120	14870	8010	11440	11248.20	0.00	0	-6700	11993	11716	11443	11166	10893	11580	11030	76	3430	500	7090	10	1	15173340	1699	-17.36	16.12	12	0.19	-645.00	695.00	30000	20230901	-62.67	9960	20231113	12.45	21100	-46.92	20240102	11120	0.72	20240229	30000	-62.67	20230901	9960	12.45	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
10	20240228	161113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11440	-90	5	-0.78	2864513330	251546	55.98	11650	11720	11170	14980	8080	11530	11387.60	0.00	0	-16951	13056	12292	11896	11132	10736	12095	10935	76	3450	500	7140	10	1	15173340	1736	-17.74	16.46	12	1.66	-645.00	695.00	30000	20230901	-61.87	9960	20231113	14.86	21100	-45.78	20240102	11170	2.42	20240228	30000	-61.87	20230901	9960	14.86	20231113	1.51	N	424960	500	75 억		0	N	N	0	N	00	N
11	20240228	151110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11400	-130	5	-1.13	2789474250	244975	54.51	11650	11720	11170	14980	8080	11530	11386.77	0.00	0	-16142	13056	12292	11896	11132	10736	12095	10935	76	3450	500	7140	10	1	15173340	1730	-17.67	16.40	12	1.61	-645.00	695.00	30000	20230901	-62.00	9960	20231113	14.46	21100	-45.97	20240102	11170	2.06	20240228	30000	-62.00	20230901	9960	14.46	20231113	1.51	N	424960	500	75 억		0	N	N	0	N	00	N
12	20240228	141223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11420	-110	5	-0.95	2574520330	226151	50.32	11650	11720	11170	14980	8080	11530	11384.08	0.00	0	-14678	13056	12292	11896	11132	10736	12095	10935	76	3450	500	7140	10	1	15173340	1733	-17.71	16.43	12	1.49	-645.00	695.00	30000	20230901	-61.93	9960	20231113	14.66	21100	-45.88	20240102	11170	2.24	20240228	30000	-61.93	20230901	9960	14.66	20231113	1.51	N	424960	500	75 억		0	N	N	0	N	00	N
13	20240228	131208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11270	-260	5	-2.25	2155087340	189285	42.12	11650	11720	11170	14980	8080	11530	11385.41	0.00	0	-19443	13056	12292	11896	11132	10736	12095	10935	76	3450	500	7140	10	1	15173340	1710	-17.47	16.22	12	1.25	-645.00	695.00	30000	20230901	-62.43	9960	20231113	13.15	21100	-46.59	20240102	11170	0.90	20240228	30000	-62.43	20230901	9960	13.15	20231113	1.51	N	424960	500	75 억		0	N	N	0	N	00	N
14	20240228	121226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11320	-210	5	-1.82	1607789780	140591	31.29	11650	11720	11300	14980	8080	11530	11435.94	0.00	0	-17319	13056	12292	11896	11132	10736	12095	10935	76	3450	500	7140	10	1	15173340	1718	-17.55	16.29	12	0.93	-645.00	695.00	30000	20230901	-62.27	9960	20231113	13.65	21100	-46.35	20240102	11300	0.18	20240228	30000	-62.27	20230901	9960	13.65	20231113	1.51	N	424960	500	75 억		0	N	N	0	N	00	N
15	20240228	111141	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11380	-150	5	-1.30	1217715480	106175	23.63	11650	11720	11330	14980	8080	11530	11468.95	0.00	0	-4813	13056	12292	11896	11132	10736	12095	10935	76	3450	500	7140	10	1	15173340	1727	-17.64	16.37	12	0.70	-645.00	695.00	30000	20230901	-62.07	9960	20231113	14.26	21100	-46.07	20240102	11330	0.44	20240228	30000	-62.07	20230901	9960	14.26	20231113	1.51	N	424960	500	75 억		0	N	N	0	N	00	N
16	20240228	101223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11480	-50	5	-0.43	881151970	76726	17.07	11650	11720	11330	14980	8080	11530	11484.40	0.00	0	3518	13056	12292	11896	11132	10736	12095	10935	76	3450	500	7140	10	1	15173340	1742	-17.80	16.52	12	0.51	-645.00	695.00	30000	20230901	-61.73	9960	20231113	15.26	21100	-45.59	20240102	11330	1.32	20240228	30000	-61.73	20230901	9960	15.26	20231113	1.51	N	424960	500	75 억		0	N	N	0	N	00	N
17	20240228	091227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11520	-10	5	-0.09	169565110	14613	3.25	11650	11720	11520	14980	8080	11530	11603.72	0.00	0	-3609	13056	12292	11896	11132	10736	12095	10935	76	3450	500	7140	10	1	15173340	1748	-17.86	16.58	12	0.10	-645.00	695.00	30000	20230901	-61.60	9960	20231113	15.66	21100	-45.40	20240102	11500	0.17	20240227	30000	-61.60	20230901	9960	15.66	20231113	1.51	N	424960	500	75 억		0	N	N	0	N	00	N
18	20240227	161221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11530	-1130	5	-8.93	5292486700	447118	205.66	12660	12660	11500	16450	8870	12660	11837.22	0.00	0	18076	13506	13082	12846	12422	12186	12965	12305	76	3790	500	7840	10	1	15173340	1749	-17.88	16.59	12	2.95	-645.00	695.00	30000	20230901	-61.57	9960	20231113	15.76	21100	-45.36	20240102	11500	0.26	20240227	30000	-61.57	20230901	9960	15.76	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
19	20240227	151222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11670	-990	5	-7.82	5116897620	431933	198.68	12660	12660	11500	16450	8870	12660	11846.51	0.00	0	16037	13506	13082	12846	12422	12186	12965	12305	76	3790	500	7840	10	1	15173340	1771	-18.09	16.79	12	2.85	-645.00	695.00	30000	20230901	-61.10	9960	20231113	17.17	21100	-44.69	20240102	11500	1.48	20240227	30000	-61.10	20230901	9960	17.17	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
20	20240227	141219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11670	-990	5	-7.82	4128805690	346792	159.51	12660	12660	11670	16450	8870	12660	11905.71	0.00	0	-2662	13506	13082	12846	12422	12186	12965	12305	76	3790	500	7840	10	1	15173340	1771	-18.09	16.79	12	2.29	-645.00	695.00	30000	20230901	-61.10	9960	20231113	17.17	21100	-44.69	20240102	11670	0.00	20240227	30000	-61.10	20230901	9960	17.17	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
21	20240227	131141	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11730	-930	5	-7.35	3508837000	293858	135.17	12660	12660	11680	16450	8870	12660	11940.59	0.00	0	-8668	13506	13082	12846	12422	12186	12965	12305	76	3790	500	7840	10	1	15173340	1780	-18.19	16.88	12	1.94	-645.00	695.00	30000	20230901	-60.90	9960	20231113	17.77	21100	-44.41	20240102	11680	0.43	20240227	30000	-60.90	20230901	9960	17.77	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
22	20240227	121221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11760	-900	5	-7.11	2959999580	246992	113.61	12660	12660	11720	16450	8870	12660	11984.19	0.00	0	-13811	13506	13082	12846	12422	12186	12965	12305	76	3790	500	7840	10	1	15173340	1784	-18.23	16.92	12	1.63	-645.00	695.00	30000	20230901	-60.80	9960	20231113	18.07	21100	-44.27	20240102	11720	0.34	20240227	30000	-60.80	20230901	9960	18.07	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
23	20240227	111224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11970	-690	5	-5.45	2064416600	171137	78.72	12660	12660	11840	16450	8870	12660	12062.95	0.00	0	-845	13506	13082	12846	12422	12186	12965	12305	76	3790	500	7840	10	1	15173340	1816	-18.56	17.22	12	1.13	-645.00	695.00	30000	20230901	-60.10	9960	20231113	20.18	21100	-43.27	20240102	11840	1.10	20240227	30000	-60.10	20230901	9960	20.18	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
24	20240227	101217	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12000	-660	5	-5.21	1690734820	139942	64.37	12660	12660	11840	16450	8870	12660	12081.68	0.00	0	-4545	13506	13082	12846	12422	12186	12965	12305	76	3790	500	7840	10	1	15173340	1821	-18.60	17.27	12	0.92	-645.00	695.00	30000	20230901	-60.00	9960	20231113	20.48	21100	-43.13	20240102	11840	1.35	20240227	30000	-60.00	20230901	9960	20.48	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
25	20240227	091221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12250	-410	5	-3.24	242441160	19611	9.02	12660	12660	12230	16450	8870	12660	12362.51	0.00	0	-2260	13506	13082	12846	12422	12186	12965	12305	76	3790	500	7840	10	1	15173340	1859	-18.99	17.63	12	0.13	-645.00	695.00	30000	20230901	-59.17	9960	20231113	22.99	21100	-41.94	20240102	12230	0.16	20240227	30000	-59.17	20230901	9960	22.99	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
26	20240226	161216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12660	-540	5	-4.09	2761948420	216328	117.88	13120	13270	12610	17160	9240	13200	12767.67	0.00	0	-37699	13953	13576	13383	13006	12813	13480	12910	76	3960	500	8180	10	1	15173340	1921	-19.63	18.22	12	1.43	-645.00	695.00	30000	20230901	-57.80	9960	20231113	27.11	21100	-40.00	20240102	12610	0.40	20240226	30000	-57.80	20230901	9960	27.11	20231113	1.45	N	424960	500	75 억		0	N	N	0	N	00	N
27	20240226	151208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12620	-580	5	-4.39	2669936160	209053	113.92	13120	13270	12610	17160	9240	13200	12771.51	0.00	0	-36661	13953	13576	13383	13006	12813	13480	12910	76	3960	500	8180	10	1	15173340	1915	-19.57	18.16	12	1.38	-645.00	695.00	30000	20230901	-57.93	9960	20231113	26.71	21100	-40.19	20240102	12610	0.08	20240226	30000	-57.93	20230901	9960	26.71	20231113	1.45	N	424960	500	75 억		0	N	N	0	N	00	N
28	20240226	141213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12630	-570	5	-4.32	2302796340	180006	98.09	13120	13270	12620	17160	9240	13200	12792.81	0.00	0	-28798	13953	13576	13383	13006	12813	13480	12910	76	3960	500	8180	10	1	15173340	1916	-19.58	18.17	12	1.19	-645.00	695.00	30000	20230901	-57.90	9960	20231113	26.81	21100	-40.14	20240102	12620	0.08	20240226	30000	-57.90	20230901	9960	26.81	20231113	1.45	N	424960	500	75 억		0	N	N	0	N	00	N
29	20240226	131205	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12720	-480	5	-3.64	2065475810	161276	87.88	13120	13270	12620	17160	9240	13200	12807.01	0.00	0	-27475	13953	13576	13383	13006	12813	13480	12910	76	3960	500	8180	10	1	15173340	1930	-19.72	18.30	12	1.06	-645.00	695.00	30000	20230901	-57.60	9960	20231113	27.71	21100	-39.72	20240102	12620	0.79	20240226	30000	-57.60	20230901	9960	27.71	20231113	1.45	N	424960	500	75 억		0	N	N	0	N	00	N
30	20240226	121206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12630	-570	5	-4.32	1926939170	150340	81.93	13120	13270	12630	17160	9240	13200	12817.12	0.00	0	-26243	13953	13576	13383	13006	12813	13480	12910	76	3960	500	8180	10	1	15173340	1916	-19.58	18.17	12	0.99	-645.00	695.00	30000	20230901	-57.90	9960	20231113	26.81	21100	-40.14	20240102	12630	0.00	20240226	30000	-57.90	20230901	9960	26.81	20231113	1.45	N	424960	500	75 억		0	N	N	0	N	00	N
31	20240226	111203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12640	-560	5	-4.24	1579459720	122853	66.95	13120	13270	12630	17160	9240	13200	12856.41	0.00	0	-19915	13953	13576	13383	13006	12813	13480	12910	76	3960	500	8180	10	1	15173340	1918	-19.60	18.19	12	0.81	-645.00	695.00	30000	20230901	-57.87	9960	20231113	26.91	21100	-40.09	20240102	12630	0.08	20240226	30000	-57.87	20230901	9960	26.91	20231113	1.45	N	424960	500	75 억		0	N	N	0	N	00	N
32	20240226	101200	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12740	-460	5	-3.48	907001440	69842	38.06	13120	13270	12730	17160	9240	13200	12986.37	0.00	0	-10285	13953	13576	13383	13006	12813	13480	12910	76	3960	500	8180	10	1	15173340	1933	-19.75	18.33	12	0.46	-645.00	695.00	30000	20230901	-57.53	9960	20231113	27.91	21100	-39.62	20240102	12730	0.08	20240226	30000	-57.53	20230901	9960	27.91	20231113	1.45	N	424960	500	75 억		0	N	N	0	N	00	N
33	20240226	091158	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13140	-60	5	-0.45	93077990	7088	3.86	13120	13270	13050	17160	9240	13200	13131.45	0.00	0	727	13953	13576	13383	13006	12813	13480	12910	76	3960	500	8180	10	1	15173340	1994	-20.37	18.91	12	0.05	-645.00	695.00	30000	20230901	-56.20	9960	20231113	31.93	21100	-37.73	20240102	12740	3.14	20240205	30000	-56.20	20230901	9960	31.93	20231113	1.45	N	424960	500	75 억		0	N	N	0	N	00	N
34	20240223	161200	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13200	-560	5	-4.07	2376038340	178313	51.89	13760	13760	13190	17880	9640	13760	13324.20	0.00	0	-46899	14353	14056	13503	13206	12653	14205	13355	76	4120	500	8530	10	1	15173340	2003	-20.47	18.99	12	1.18	-645.00	695.00	30000	20230901	-56.00	9960	20231113	32.53	21100	-37.44	20240102	12740	3.61	20240205	30000	-56.00	20230901	9960	32.53	20231113	1.44	N	424960	500	75 억		0	N	N	0	N	00	N
35	20240223	151152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13250	-510	5	-3.71	2237570730	167825	48.84	13760	13760	13190	17880	9640	13760	13331.50	0.00	0	-43977	14353	14056	13503	13206	12653	14205	13355	76	4120	500	8530	10	1	15173340	2010	-20.54	19.06	12	1.11	-645.00	695.00	30000	20230901	-55.83	9960	20231113	33.03	21100	-37.20	20240102	12740	4.00	20240205	30000	-55.83	20230901	9960	33.03	20231113	1.44	N	424960	500	75 억		0	N	N	0	N	00	N
36	20240223	141152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13210	-550	5	-4.00	2039150070	152827	44.48	13760	13760	13190	17880	9640	13760	13341.52	0.00	0	-42143	14353	14056	13503	13206	12653	14205	13355	76	4120	500	8530	10	1	15173340	2004	-20.48	19.01	12	1.01	-645.00	695.00	30000	20230901	-55.97	9960	20231113	32.63	21100	-37.39	20240102	12740	3.69	20240205	30000	-55.97	20230901	9960	32.63	20231113	1.44	N	424960	500	75 억		0	N	N	0	N	00	N
37	20240223	131152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13260	-500	5	-3.63	1619591890	121099	35.24	13760	13760	13240	17880	9640	13760	13372.54	0.00	0	-28104	14353	14056	13503	13206	12653	14205	13355	76	4120	500	8530	10	1	15173340	2012	-20.56	19.08	12	0.80	-645.00	695.00	30000	20230901	-55.80	9960	20231113	33.13	21100	-37.16	20240102	12740	4.08	20240205	30000	-55.80	20230901	9960	33.13	20231113	1.44	N	424960	500	75 억		0	N	N	0	N	00	N
38	20240223	121155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13280	-480	5	-3.49	1417267300	105853	30.80	13760	13760	13240	17880	9640	13760	13387.28	0.00	0	-19608	14353	14056	13503	13206	12653	14205	13355	76	4120	500	8530	10	1	15173340	2015	-20.59	19.11	12	0.70	-645.00	695.00	30000	20230901	-55.73	9960	20231113	33.33	21100	-37.06	20240102	12740	4.24	20240205	30000	-55.73	20230901	9960	33.33	20231113	1.44	N	424960	500	75 억		0	N	N	0	N	00	N
39	20240223	111139	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13380	-380	5	-2.76	1099966010	82025	23.87	13760	13760	13240	17880	9640	13760	13408.02	0.00	0	-17359	14353	14056	13503	13206	12653	14205	13355	76	4120	500	8530	10	1	15173340	2030	-20.74	19.25	12	0.54	-645.00	695.00	30000	20230901	-55.40	9960	20231113	34.34	21100	-36.59	20240102	12740	5.02	20240205	30000	-55.40	20230901	9960	34.34	20231113	1.44	N	424960	500	75 억		0	N	N	0	N	00	N
40	20240223	101147	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13450	-310	5	-2.25	872065280	64987	18.91	13760	13760	13240	17880	9640	13760	13416.47	0.00	0	-18076	14353	14056	13503	13206	12653	14205	13355	76	4120	500	8530	10	1	15173340	2041	-20.85	19.35	12	0.43	-645.00	695.00	30000	20230901	-55.17	9960	20231113	35.04	21100	-36.26	20240102	12740	5.57	20240205	30000	-55.17	20230901	9960	35.04	20231113	1.44	N	424960	500	75 억		0	N	N	0	N	00	N
41	20240223	091150	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13540	-220	5	-1.60	264781340	19482	5.67	13760	13760	13470	17880	9640	13760	13586.69	0.00	0	-6547	14353	14056	13503	13206	12653	14205	13355	76	4120	500	8530	10	1	15173340	2054	-20.99	19.48	12	0.13	-645.00	695.00	30000	20230901	-54.87	9960	20231113	35.94	21100	-35.83	20240102	12740	6.28	20240205	30000	-54.87	20230901	9960	35.94	20231113	1.44	N	424960	500	75 억		0	N	N	0	N	00	N
42	20240222	161135	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13760	450	2	3.38	4540213320	340024	86.33	12960	13800	12950	17300	9320	13310	13350.87	0.00	0	-3187	15030	14170	13740	12880	12450	13955	12665	76	3990	500	8250	10	1	15173340	2088	-21.33	19.80	12	2.24	-645.00	695.00	30000	20230901	-54.13	9960	20231113	38.15	21100	-34.79	20240102	12740	8.01	20240205	30000	-54.13	20230901	9960	38.15	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
43	20240222	151145	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13770	460	2	3.46	4320480360	324064	82.28	12960	13790	12950	17300	9320	13310	13332.18	0.00	0	-6495	15030	14170	13740	12880	12450	13955	12665	76	3990	500	8250	10	1	15173340	2089	-21.35	19.81	12	2.14	-645.00	695.00	30000	20230901	-54.10	9960	20231113	38.25	21100	-34.74	20240102	12740	8.08	20240205	30000	-54.10	20230901	9960	38.25	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
44	20240222	141143	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13530	220	2	1.65	3626066920	273183	69.36	12960	13790	12950	17300	9320	13310	13273.40	0.00	0	-12503	15030	14170	13740	12880	12450	13955	12665	76	3990	500	8250	10	1	15173340	2053	-20.98	19.47	12	1.80	-645.00	695.00	30000	20230901	-54.90	9960	20231113	35.84	21100	-35.88	20240102	12740	6.20	20240205	30000	-54.90	20230901	9960	35.84	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
45	20240222	131127	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13320	10	2	0.08	2362466660	179776	45.65	12960	13500	12950	17300	9320	13310	13141.17	0.00	0	8156	15030	14170	13740	12880	12450	13955	12665	76	3990	500	8250	10	1	15173340	2021	-20.65	19.17	12	1.18	-645.00	695.00	30000	20230901	-55.60	9960	20231113	33.73	21100	-36.87	20240102	12740	4.55	20240205	30000	-55.60	20230901	9960	33.73	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
46	20240222	121137	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13350	40	2	0.30	2198134270	167449	42.52	12960	13500	12950	17300	9320	13310	13127.19	0.00	0	5638	15030	14170	13740	12880	12450	13955	12665	76	3990	500	8250	10	1	15173340	2026	-20.70	19.21	12	1.10	-645.00	695.00	30000	20230901	-55.50	9960	20231113	34.04	21100	-36.73	20240102	12740	4.79	20240205	30000	-55.50	20230901	9960	34.04	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
47	20240222	111138	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13370	60	2	0.45	1998210550	152422	38.70	12960	13500	12950	17300	9320	13310	13109.73	0.00	0	4711	15030	14170	13740	12880	12450	13955	12665	76	3990	500	8250	10	1	15173340	2029	-20.73	19.24	12	1.00	-645.00	695.00	30000	20230901	-55.43	9960	20231113	34.24	21100	-36.64	20240102	12740	4.95	20240205	30000	-55.43	20230901	9960	34.24	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
48	20240222	101127	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13160	-150	5	-1.13	1550272790	118899	30.19	12960	13200	12950	17300	9320	13310	13038.57	0.00	0	1239	15030	14170	13740	12880	12450	13955	12665	76	3990	500	8250	10	1	15173340	1997	-20.40	18.94	12	0.78	-645.00	695.00	30000	20230901	-56.13	9960	20231113	32.13	21100	-37.63	20240102	12740	3.30	20240205	30000	-56.13	20230901	9960	32.13	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
49	20240222	091147	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13150	-160	5	-1.20	593090270	45447	11.54	12960	13200	12950	17300	9320	13310	13050.15	0.00	0	8902	15030	14170	13740	12880	12450	13955	12665	76	3990	500	8250	10	1	15173340	1995	-20.39	18.92	12	0.30	-645.00	695.00	30000	20230901	-56.17	9960	20231113	32.03	21100	-37.68	20240102	12740	3.22	20240205	30000	-56.17	20230901	9960	32.03	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
50	20240221	161132	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13310	-170	5	-1.26	5489695570	392541	285.06	13500	14600	13310	17520	9440	13480	13985.50	0.00	0	-28541	14120	13800	13550	13230	12980	13675	13105	76	4040	500	8350	10	1	15173340	2020	-20.64	19.15	12	2.59	-645.00	695.00	30000	20230901	-55.63	9960	20231113	33.63	21100	-36.92	20240102	12740	4.47	20240205	30000	-55.63	20230901	9960	33.63	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
51	20240221	151123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13390	-90	5	-0.67	5272274260	376251	273.23	13500	14600	13390	17520	9440	13480	14012.65	0.00	0	-27222	14120	13800	13550	13230	12980	13675	13105	76	4040	500	8350	10	1	15173340	2032	-20.76	19.27	12	2.48	-645.00	695.00	30000	20230901	-55.37	9960	20231113	34.44	21100	-36.54	20240102	12740	5.10	20240205	30000	-55.37	20230901	9960	34.44	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
52	20240221	141121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13560	80	2	0.59	4744039120	337028	244.74	13500	14600	13500	17520	9440	13480	14076.10	0.00	0	-8668	14120	13800	13550	13230	12980	13675	13105	76	4040	500	8350	10	1	15173340	2058	-21.02	19.51	12	2.22	-645.00	695.00	30000	20230901	-54.80	9960	20231113	36.14	21100	-35.73	20240102	12740	6.44	20240205	30000	-54.80	20230901	9960	36.14	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
53	20240221	131122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13630	150	2	1.11	4424303740	313472	227.64	13500	14600	13500	17520	9440	13480	14113.87	0.00	0	-6412	14120	13800	13550	13230	12980	13675	13105	76	4040	500	8350	10	1	15173340	2068	-21.13	19.61	12	2.07	-645.00	695.00	30000	20230901	-54.57	9960	20231113	36.85	21100	-35.40	20240102	12740	6.99	20240205	30000	-54.57	20230901	9960	36.85	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
54	20240221	121125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13720	240	2	1.78	4138777090	292598	212.48	13500	14600	13500	17520	9440	13480	14144.93	0.00	0	-1270	14120	13800	13550	13230	12980	13675	13105	76	4040	500	8350	10	1	15173340	2082	-21.27	19.74	12	1.93	-645.00	695.00	30000	20230901	-54.27	9960	20231113	37.75	21100	-34.98	20240102	12740	7.69	20240205	30000	-54.27	20230901	9960	37.75	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
55	20240221	111131	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13950	470	2	3.49	3791044880	267360	194.15	13500	14600	13500	17520	9440	13480	14179.55	0.00	0	4638	14120	13800	13550	13230	12980	13675	13105	76	4040	500	8350	10	1	15173340	2117	-21.63	20.07	12	1.76	-645.00	695.00	30000	20230901	-53.50	9960	20231113	40.06	21100	-33.89	20240102	12740	9.50	20240205	30000	-53.50	20230901	9960	40.06	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
56	20240221	101120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	520	2	3.86	3418421990	240717	174.80	13500	14600	13500	17520	9440	13480	14201.00	0.00	0	7581	14120	13800	13550	13230	12980	13675	13105	76	4040	500	8350	10	1	15173340	2124	-21.71	20.14	12	1.59	-645.00	695.00	30000	20230901	-53.33	9960	20231113	40.56	21100	-33.65	20240102	12740	9.89	20240205	30000	-53.33	20230901	9960	40.56	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
57	20240221	091124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14320	840	2	6.23	1967915810	137908	100.15	13500	14600	13500	17520	9440	13480	14269.77	0.00	0	11968	14120	13800	13550	13230	12980	13675	13105	76	4040	500	8350	10	1	15173340	2173	-22.20	20.60	12	0.91	-645.00	695.00	30000	20230901	-52.27	9960	20231113	43.78	21100	-32.13	20240102	12740	12.40	20240205	30000	-52.27	20230901	9960	43.78	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
58	20240220	161116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13480	-250	5	-1.82	1853653810	136336	80.12	13730	13870	13300	17840	9620	13730	13596.60	0.00	0	17674	14356	14042	13796	13482	13236	13920	13360	76	4110	500	8510	10	1	15173340	2045	-20.90	19.40	12	0.90	-645.00	695.00	30000	20230901	-55.07	9960	20231113	35.34	21100	-36.11	20240102	12740	5.81	20240205	30000	-55.07	20230901	9960	35.34	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
59	20240220	151113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13510	-220	5	-1.60	1793459750	131874	77.50	13730	13870	13300	17840	9620	13730	13599.75	0.00	0	16651	14356	14042	13796	13482	13236	13920	13360	76	4110	500	8510	10	1	15173340	2050	-20.95	19.44	12	0.87	-645.00	695.00	30000	20230901	-54.97	9960	20231113	35.64	21100	-35.97	20240102	12740	6.04	20240205	30000	-54.97	20230901	9960	35.64	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
60	20240220	141108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13500	-230	5	-1.68	1461971640	107290	63.05	13730	13870	13300	17840	9620	13730	13626.31	0.00	0	9163	14356	14042	13796	13482	13236	13920	13360	76	4110	500	8510	10	1	15173340	2048	-20.93	19.42	12	0.71	-645.00	695.00	30000	20230901	-55.00	9960	20231113	35.54	21100	-36.02	20240102	12740	5.97	20240205	30000	-55.00	20230901	9960	35.54	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
61	20240220	131115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13510	-220	5	-1.60	1321218540	96890	56.94	13730	13870	13300	17840	9620	13730	13636.23	0.00	0	6764	14356	14042	13796	13482	13236	13920	13360	76	4110	500	8510	10	1	15173340	2050	-20.95	19.44	12	0.64	-645.00	695.00	30000	20230901	-54.97	9960	20231113	35.64	21100	-35.97	20240102	12740	6.04	20240205	30000	-54.97	20230901	9960	35.64	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
62	20240220	121105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13520	-210	5	-1.53	1109554900	81189	47.71	13730	13870	13300	17840	9620	13730	13666.28	0.00	0	5341	14356	14042	13796	13482	13236	13920	13360	76	4110	500	8510	10	1	15173340	2051	-20.96	19.45	12	0.54	-645.00	695.00	30000	20230901	-54.93	9960	20231113	35.74	21100	-35.92	20240102	12740	6.12	20240205	30000	-54.93	20230901	9960	35.74	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
63	20240220	111110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13640	-90	5	-0.66	909240840	66426	39.04	13730	13870	13300	17840	9620	13730	13687.99	0.00	0	6793	14356	14042	13796	13482	13236	13920	13360	76	4110	500	8510	10	1	15173340	2070	-21.15	19.63	12	0.44	-645.00	695.00	30000	20230901	-54.53	9960	20231113	36.95	21100	-35.36	20240102	12740	7.06	20240205	30000	-54.53	20230901	9960	36.95	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
64	20240220	101103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13640	-90	5	-0.66	578605340	42216	24.81	13730	13870	13300	17840	9620	13730	13705.80	0.00	0	1335	14356	14042	13796	13482	13236	13920	13360	76	4110	500	8510	10	1	15173340	2070	-21.15	19.63	12	0.28	-645.00	695.00	30000	20230901	-54.53	9960	20231113	36.95	21100	-35.36	20240102	12740	7.06	20240205	30000	-54.53	20230901	9960	36.95	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
65	20240220	091123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13740	10	2	0.07	84226880	6143	3.61	13730	13870	13610	17840	9620	13730	13710.88	0.00	0	139	14356	14042	13796	13482	13236	13920	13360	76	4110	500	8510	10	1	15173340	2085	-21.30	19.77	12	0.04	-645.00	695.00	30000	20230901	-54.20	9960	20231113	37.95	21100	-34.88	20240102	12740	7.85	20240205	30000	-54.20	20230901	9960	37.95	20231113	1.47	N	424960	500	75 억		0	N	N	0	N	00	N
66	20240219	161117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13730	-280	5	-2.00	2332418820	169935	110.92	13920	14110	13550	18210	9810	14010	13725.35	0.00	0	10463	14616	14312	14146	13842	13676	14230	13760	76	4200	500	8680	10	1	15173340	2083	-21.29	19.76	12	1.12	-645.00	695.00	30000	20230901	-54.23	9960	20231113	37.85	21100	-34.93	20240102	12740	7.77	20240205	30000	-54.23	20230901	9960	37.85	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
67	20240219	151120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13610	-400	5	-2.86	2148516830	156484	102.14	13920	14110	13550	18210	9810	14010	13729.94	0.00	0	1732	14616	14312	14146	13842	13676	14230	13760	76	4200	500	8680	10	1	15173340	2065	-21.10	19.58	12	1.03	-645.00	695.00	30000	20230901	-54.63	9960	20231113	36.65	21100	-35.50	20240102	12740	6.83	20240205	30000	-54.63	20230901	9960	36.65	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
68	20240219	141120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13660	-350	5	-2.50	1945517590	141598	92.42	13920	14110	13550	18210	9810	14010	13739.72	0.00	0	-1270	14616	14312	14146	13842	13676	14230	13760	76	4200	500	8680	10	1	15173340	2073	-21.18	19.65	12	0.93	-645.00	695.00	30000	20230901	-54.47	9960	20231113	37.15	21100	-35.26	20240102	12740	7.22	20240205	30000	-54.47	20230901	9960	37.15	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
69	20240219	131118	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	-410	5	-2.93	1614591400	117262	76.54	13920	14110	13550	18210	9810	14010	13769.09	0.00	0	-6485	14616	14312	14146	13842	13676	14230	13760	76	4200	500	8680	10	1	15173340	2064	-21.09	19.57	12	0.77	-645.00	695.00	30000	20230901	-54.67	9960	20231113	36.55	21100	-35.55	20240102	12740	6.75	20240205	30000	-54.67	20230901	9960	36.55	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
70	20240219	121117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13580	-430	5	-3.07	1454302190	105460	68.83	13920	14110	13550	18210	9810	14010	13790.08	0.00	0	-6441	14616	14312	14146	13842	13676	14230	13760	76	4200	500	8680	10	1	15173340	2061	-21.05	19.54	12	0.70	-645.00	695.00	30000	20230901	-54.73	9960	20231113	36.35	21100	-35.64	20240102	12740	6.59	20240205	30000	-54.73	20230901	9960	36.35	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
71	20240219	111113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13700	-310	5	-2.21	1113683740	80453	52.51	13920	14110	13700	18210	9810	14010	13842.66	0.00	0	-5292	14616	14312	14146	13842	13676	14230	13760	76	4200	500	8680	10	1	15173340	2079	-21.24	19.71	12	0.53	-645.00	695.00	30000	20230901	-54.33	9960	20231113	37.55	21100	-35.07	20240102	12740	7.54	20240205	30000	-54.33	20230901	9960	37.55	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
72	20240219	101109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13820	-190	5	-1.36	631910830	45446	29.66	13920	14110	13740	18210	9810	14010	13904.65	0.00	0	3536	14616	14312	14146	13842	13676	14230	13760	76	4200	500	8680	10	1	15173340	2097	-21.43	19.88	12	0.30	-645.00	695.00	30000	20230901	-53.93	9960	20231113	38.76	21100	-34.50	20240102	12740	8.48	20240205	30000	-53.93	20230901	9960	38.76	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
73	20240219	091111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13900	-110	5	-0.79	169385100	12256	8.00	13920	13980	13740	18210	9810	14010	13820.57	0.00	0	991	14616	14312	14146	13842	13676	14230	13760	76	4200	500	8680	10	1	15173340	2109	-21.55	20.00	12	0.08	-645.00	695.00	30000	20230901	-53.67	9960	20231113	39.56	21100	-34.12	20240102	12740	9.11	20240205	30000	-53.67	20230901	9960	39.56	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
74	20240216	161100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14010	-150	5	-1.06	2158315370	152532	103.94	14290	14450	13980	18400	9920	14160	14150.34	0.00	0	-13454	14633	14396	14173	13936	13713	14285	13825	76	4240	500	8770	10	1	15173340	2126	-21.72	20.16	12	1.01	-645.00	695.00	30000	20230901	-53.30	9960	20231113	40.66	21100	-33.60	20240102	12740	9.97	20240205	30000	-53.30	20230901	9960	40.66	20231113	1.34	N	424960	500	75 억		0	N	N	0	N	00	N
75	20240216	151111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	-100	5	-0.71	2025337140	143046	97.48	14290	14450	13980	18400	9920	14160	14158.64	0.00	0	-13614	14633	14396	14173	13936	13713	14285	13825	76	4240	500	8770	10	1	15173340	2133	-21.80	20.23	12	0.94	-645.00	695.00	30000	20230901	-53.13	9960	20231113	41.16	21100	-33.36	20240102	12740	10.36	20240205	30000	-53.13	20230901	9960	41.16	20231113	1.34	N	424960	500	75 억		0	N	N	0	N	00	N
76	20240216	141114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14110	-50	5	-0.35	1694717060	119565	81.48	14290	14450	13980	18400	9920	14160	14174.02	0.00	0	-11737	14633	14396	14173	13936	13713	14285	13825	76	4240	500	8770	10	1	15173340	2141	-21.88	20.30	12	0.79	-645.00	695.00	30000	20230901	-52.97	9960	20231113	41.67	21100	-33.13	20240102	12740	10.75	20240205	30000	-52.97	20230901	9960	41.67	20231113	1.34	N	424960	500	75 억		0	N	N	0	N	00	N
77	20240216	131106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14080	-80	5	-0.56	1541174490	108688	74.06	14290	14450	13980	18400	9920	14160	14179.80	0.00	0	-13301	14633	14396	14173	13936	13713	14285	13825	76	4240	500	8770	10	1	15173340	2136	-21.83	20.26	12	0.72	-645.00	695.00	30000	20230901	-53.07	9960	20231113	41.37	21100	-33.27	20240102	12740	10.52	20240205	30000	-53.07	20230901	9960	41.37	20231113	1.34	N	424960	500	75 억		0	N	N	0	N	00	N
78	20240216	121112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	-100	5	-0.71	1381311880	97301	66.30	14290	14450	13980	18400	9920	14160	14196.28	0.00	0	-12849	14633	14396	14173	13936	13713	14285	13825	76	4240	500	8770	10	1	15173340	2133	-21.80	20.23	12	0.64	-645.00	695.00	30000	20230901	-53.13	9960	20231113	41.16	21100	-33.36	20240102	12740	10.36	20240205	30000	-53.13	20230901	9960	41.16	20231113	1.34	N	424960	500	75 억		0	N	N	0	N	00	N
79	20240216	111118	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14130	-30	5	-0.21	1216099970	85565	58.31	14290	14450	13980	18400	9920	14160	14212.59	0.00	0	-11759	14633	14396	14173	13936	13713	14285	13825	76	4240	500	8770	10	1	15173340	2144	-21.91	20.33	12	0.56	-645.00	695.00	30000	20230901	-52.90	9960	20231113	41.87	21100	-33.03	20240102	12740	10.91	20240205	30000	-52.90	20230901	9960	41.87	20231113	1.34	N	424960	500	75 억		0	N	N	0	N	00	N
80	20240216	091105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14350	190	2	1.34	201509340	14087	9.60	14290	14420	14230	18400	9920	14160	14304.63	0.00	0	-993	14633	14396	14173	13936	13713	14285	13825	76	4240	500	8770	10	1	15173340	2177	-22.25	20.65	12	0.09	-645.00	695.00	30000	20230901	-52.17	9960	20231113	44.08	21100	-31.99	20240102	12740	12.64	20240205	30000	-52.17	20230901	9960	44.08	20231113	1.34	N	424960	500	75 억		0	N	N	0	N	00	N
81	20240215	161100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14160	0	3	0.00	2073969050	146252	72.15	14370	14410	13950	18400	9920	14160	14180.79	0.00	0	-1210	14920	14540	13900	13520	12880	14730	13710	76	4240	500	8770	10	1	15173340	2149	-21.95	20.37	12	0.96	-645.00	695.00	30000	20230901	-52.80	9960	20231113	42.17	21100	-32.89	20240102	12740	11.15	20240205	30000	-52.80	20230901	9960	42.17	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
82	20240215	151107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	10	2	0.07	1995542570	140714	69.42	14370	14410	13950	18400	9920	14160	14181.55	0.00	0	-1225	14920	14540	13900	13520	12880	14730	13710	76	4240	500	8770	10	1	15173340	2150	-21.97	20.39	12	0.93	-645.00	695.00	30000	20230901	-52.77	9960	20231113	42.27	21100	-32.84	20240102	12740	11.22	20240205	30000	-52.77	20230901	9960	42.27	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
83	20240215	141059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	10	2	0.07	1805072910	127232	62.77	14370	14410	13950	18400	9920	14160	14187.26	0.00	0	-954	14920	14540	13900	13520	12880	14730	13710	76	4240	500	8770	10	1	15173340	2150	-21.97	20.39	12	0.84	-645.00	695.00	30000	20230901	-52.77	9960	20231113	42.27	21100	-32.84	20240102	12740	11.22	20240205	30000	-52.77	20230901	9960	42.27	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
84	20240215	131024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14160	0	3	0.00	1630092270	114823	56.65	14370	14410	13950	18400	9920	14160	14196.57	0.00	0	-1596	14920	14540	13900	13520	12880	14730	13710	76	4240	500	8770	10	1	15173340	2149	-21.95	20.37	12	0.76	-645.00	695.00	30000	20230901	-52.80	9960	20231113	42.17	21100	-32.89	20240102	12740	11.15	20240205	30000	-52.80	20230901	9960	42.17	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
85	20240215	121100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14230	70	2	0.49	1461896610	102942	50.79	14370	14410	13950	18400	9920	14160	14201.17	0.00	0	4842	14920	14540	13900	13520	12880	14730	13710	76	4240	500	8770	10	1	15173340	2159	-22.06	20.47	12	0.68	-645.00	695.00	30000	20230901	-52.57	9960	20231113	42.87	21100	-32.56	20240102	12740	11.70	20240205	30000	-52.57	20230901	9960	42.87	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
86	20240215	111052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14160	0	3	0.00	1235019920	86961	42.90	14370	14410	13950	18400	9920	14160	14202.00	0.00	0	-2958	14920	14540	13900	13520	12880	14730	13710	76	4240	500	8770	10	1	15173340	2149	-21.95	20.37	12	0.57	-645.00	695.00	30000	20230901	-52.80	9960	20231113	42.17	21100	-32.89	20240102	12740	11.15	20240205	30000	-52.80	20230901	9960	42.17	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
87	20240215	091056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14220	60	2	0.42	318703180	22558	11.13	14370	14370	13950	18400	9920	14160	14128.17	0.00	0	-2765	14920	14540	13900	13520	12880	14730	13710	76	4240	500	8770	10	1	15173340	2158	-22.05	20.46	12	0.15	-645.00	695.00	30000	20230901	-52.60	9960	20231113	42.77	21100	-32.61	20240102	12740	11.62	20240205	30000	-52.60	20230901	9960	42.77	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
88	20240214	161047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14160	330	2	2.39	2827544210	201723	96.56	13700	14280	13260	17970	9690	13830	14016.89	0.00	0	-8198	14543	14186	13863	13506	13183	14365	13685	76	4140	500	8570	10	1	15173340	2149	-21.95	20.37	12	1.33	-645.00	695.00	30000	20230901	-52.80	9960	20231113	42.17	21100	-32.89	20240102	12740	11.15	20240205	30000	-52.80	20230901	9960	42.17	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
89	20240214	151051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14120	290	2	2.10	2706726640	193185	92.47	13700	14280	13260	17970	9690	13830	14011.06	0.00	0	-7248	14543	14186	13863	13506	13183	14365	13685	76	4140	500	8570	10	1	15173340	2142	-21.89	20.32	12	1.27	-645.00	695.00	30000	20230901	-52.93	9960	20231113	41.77	21100	-33.08	20240102	12740	10.83	20240205	30000	-52.93	20230901	9960	41.77	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
90	20240214	141045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	170	2	1.23	2384886860	170365	81.55	13700	14280	13260	17970	9690	13830	13998.69	0.00	0	-6826	14543	14186	13863	13506	13183	14365	13685	76	4140	500	8570	10	1	15173340	2124	-21.71	20.14	12	1.12	-645.00	695.00	30000	20230901	-53.33	9960	20231113	40.56	21100	-33.65	20240102	12740	9.89	20240205	30000	-53.33	20230901	9960	40.56	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
91	20240214	131049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14100	270	2	1.95	2154165920	153934	73.68	13700	14280	13260	17970	9690	13830	13994.09	0.00	0	-7919	14543	14186	13863	13506	13183	14365	13685	76	4140	500	8570	10	1	15173340	2139	-21.86	20.29	12	1.01	-645.00	695.00	30000	20230901	-53.00	9960	20231113	41.57	21100	-33.18	20240102	12740	10.68	20240205	30000	-53.00	20230901	9960	41.57	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
92	20240214	121039	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	340	2	2.46	2008294300	143611	68.74	13700	14280	13260	17970	9690	13830	13984.27	0.00	0	-9099	14543	14186	13863	13506	13183	14365	13685	76	4140	500	8570	10	1	15173340	2150	-21.97	20.39	12	0.95	-645.00	695.00	30000	20230901	-52.77	9960	20231113	42.27	21100	-32.84	20240102	12740	11.22	20240205	30000	-52.77	20230901	9960	42.27	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
93	20240214	111045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14190	360	2	2.60	1547860510	111127	53.19	13700	14280	13260	17970	9690	13830	13928.75	0.00	0	7367	14543	14186	13863	13506	13183	14365	13685	76	4140	500	8570	10	1	15173340	2153	-22.00	20.42	12	0.73	-645.00	695.00	30000	20230901	-52.70	9960	20231113	42.47	21100	-32.75	20240102	12740	11.38	20240205	30000	-52.70	20230901	9960	42.47	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
94	20240214	091037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13680	-150	5	-1.08	234190760	17315	8.29	13700	13710	13260	17970	9690	13830	13525.31	0.00	0	430	14543	14186	13863	13506	13183	14365	13685	76	4140	500	8570	10	1	15173340	2076	-21.21	19.68	12	0.11	-645.00	695.00	30000	20230901	-54.40	9960	20231113	37.35	21100	-35.17	20240102	12740	7.38	20240205	30000	-54.40	20230901	9960	37.35	20231113	1.32	N	424960	500	75 억		0	N	N	0	N	00	N
95	20240213	161034	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13830	340	2	2.52	2891870780	206433	230.51	13540	14220	13540	17530	9450	13490	14009.94	0.00	0	18000	14023	13756	13503	13236	12983	13890	13370	76	4040	500	8360	10	1	15173340	2098	-21.44	19.90	12	1.36	-645.00	695.00	30000	20230901	-53.90	9960	20231113	38.86	21100	-34.45	20240102	12740	8.56	20240205	30000	-53.90	20230901	9960	38.86	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
96	20240213	151034	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13830	340	2	2.52	2744199100	195758	218.59	13540	14220	13540	17530	9450	13490	14018.33	0.00	0	18676	14023	13756	13503	13236	12983	13890	13370	76	4040	500	8360	10	1	15173340	2098	-21.44	19.90	12	1.29	-645.00	695.00	30000	20230901	-53.90	9960	20231113	38.86	21100	-34.45	20240102	12740	8.56	20240205	30000	-53.90	20230901	9960	38.86	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
97	20240213	141043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13960	470	2	3.48	2443420770	174090	194.39	13540	14220	13540	17530	9450	13490	14035.39	0.00	0	17867	14023	13756	13503	13236	12983	13890	13370	76	4040	500	8360	10	1	15173340	2118	-21.64	20.09	12	1.15	-645.00	695.00	30000	20230901	-53.47	9960	20231113	40.16	21100	-33.84	20240102	12740	9.58	20240205	30000	-53.47	20230901	9960	40.16	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
98	20240213	131028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14140	650	2	4.82	2185490080	155708	173.87	13540	14220	13540	17530	9450	13490	14035.83	0.00	0	16935	14023	13756	13503	13236	12983	13890	13370	76	4040	500	8360	10	1	15173340	2146	-21.92	20.35	12	1.03	-645.00	695.00	30000	20230901	-52.87	9960	20231113	41.97	21100	-32.99	20240102	12740	10.99	20240205	30000	-52.87	20230901	9960	41.97	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
99	20240213	121041	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14160	670	2	4.97	2040925390	145481	162.45	13540	14220	13540	17530	9450	13490	14028.81	0.00	0	16130	14023	13756	13503	13236	12983	13890	13370	76	4040	500	8360	10	1	15173340	2149	-21.95	20.37	12	0.96	-645.00	695.00	30000	20230901	-52.80	9960	20231113	42.17	21100	-32.89	20240102	12740	11.15	20240205	30000	-52.80	20230901	9960	42.17	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
100	20240213	111106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14080	590	2	4.37	1706338020	121781	135.98	13540	14220	13540	17530	9450	13490	14011.53	0.00	0	14091	14023	13756	13503	13236	12983	13890	13370	76	4040	500	8360	10	1	15173340	2136	-21.83	20.26	12	0.80	-645.00	695.00	30000	20230901	-53.07	9960	20231113	41.37	21100	-33.27	20240102	12740	10.52	20240205	30000	-53.07	20230901	9960	41.37	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
101	20240213	100931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14040	550	2	4.08	1392246580	99401	110.99	13540	14220	13540	17530	9450	13490	14006.37	0.00	0	9636	14023	13756	13503	13236	12983	13890	13370	76	4040	500	8360	10	1	15173340	2130	-21.77	20.20	12	0.66	-645.00	695.00	30000	20230901	-53.20	9960	20231113	40.96	21100	-33.46	20240102	12740	10.20	20240205	30000	-53.20	20230901	9960	40.96	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N