KissMeData/347890/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	161127	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7710	-200	5	-2.53	367636480	47596	168.55	7910	7910	7650	10280	5540	7910	7724.30	0.94	0	864	8050	7980	7840	7770	7630	8015	7805	17	2370	100	5690	10	1	16913204	1304	12.36	1.77	12	0.28	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	3.06	N	347890	100	16 억		158776	N	N	23623	N	00	N
3	20240229	151132	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7710	-200	5	-2.53	324265490	41971	148.63	7910	7910	7650	10280	5540	7910	7725.94	0.94	0	1729	8050	7980	7840	7770	7630	8015	7805	17	2370	100	5690	10	1	16913204	1304	12.36	1.77	12	0.25	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	3.06	N	347890	100	16 억		158776	N	N	0	N	00	N
4	20240229	141132	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-220	5	-2.78	231803550	29924	105.97	7910	7910	7680	10280	5540	7910	7746.41	0.94	0	416	8050	7980	7840	7770	7630	8015	7805	17	2370	100	5690	10	1	16913204	1301	12.32	1.77	12	0.18	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	11290	-31.89	20230322	7200	6.81	20231101	3.06	N	347890	100	16 억		158776	N	N	0	N	00	N
5	20240229	131131	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7710	-200	5	-2.53	167049550	21504	76.15	7910	7910	7710	10280	5540	7910	7768.30	0.94	0	-2276	8050	7980	7840	7770	7630	8015	7805	17	2370	100	5690	10	1	16913204	1304	12.36	1.77	12	0.13	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	3.06	N	347890	100	16 억		158776	N	N	0	N	00	N
6	20240229	121130	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7760	-150	5	-1.90	109828410	14114	49.98	7910	7910	7760	10280	5540	7910	7781.52	0.94	0	-729	8050	7980	7840	7770	7630	8015	7805	17	2370	100	5690	10	1	16913204	1312	12.44	1.79	12	0.08	624.00	4346.00	11290	20230322	-31.27	7200	20231101	7.78	8660	-10.39	20240122	7470	3.88	20240118	11290	-31.27	20230322	7200	7.78	20231101	3.06	N	347890	100	16 억		158776	N	N	0	N	00	N
7	20240229	111134	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	-140	5	-1.77	73162950	9390	33.25	7910	7910	7760	10280	5540	7910	7791.58	0.94	0	-748	8050	7980	7840	7770	7630	8015	7805	17	2370	100	5690	10	1	16913204	1314	12.45	1.79	12	0.06	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	3.06	N	347890	100	16 억		158776	N	N	0	N	00	N
8	20240229	101135	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7810	-100	5	-1.26	20935160	2673	9.47	7910	7910	7780	10280	5540	7910	7832.08	0.94	0	-790	8050	7980	7840	7770	7630	8015	7805	17	2370	100	5690	10	1	16913204	1321	12.52	1.80	12	0.02	624.00	4346.00	11290	20230322	-30.82	7200	20231101	8.47	8660	-9.82	20240122	7470	4.55	20240118	11290	-30.82	20230322	7200	8.47	20231101	3.06	N	347890	100	16 억		158776	N	N	0	N	00	N
9	20240229	091133	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7840	-70	5	-0.88	8590150	1091	3.86	7910	7910	7840	10280	5540	7910	7873.65	0.94	0	-421	8050	7980	7840	7770	7630	8015	7805	17	2370	100	5690	10	1	16913204	1326	12.56	1.80	12	0.01	624.00	4346.00	11290	20230322	-30.56	7200	20231101	8.89	8660	-9.47	20240122	7470	4.95	20240118	11290	-30.56	20230322	7200	8.89	20231101	3.06	N	347890	100	16 억		158776	N	N	0	N	00	N
10	20240228	161026	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7910	140	2	1.80	219728070	28202	49.75	7770	7910	7700	10100	5440	7770	7791.01	0.96	0	1256	8070	7920	7760	7610	7450	7925	7615	17	2330	100	5590	10	1	16913204	1338	12.68	1.82	12	0.17	624.00	4346.00	11290	20230322	-29.94	7200	20231101	9.86	8660	-8.66	20240122	7470	5.89	20240118	11290	-29.94	20230322	7200	9.86	20231101	3.04	N	347890	100	16 억		162630	N	N	0	N	00	N
11	20240228	151025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7800	30	2	0.39	189288450	24338	42.93	7770	7860	7700	10100	5440	7770	7777.49	0.96	0	2170	8070	7920	7760	7610	7450	7925	7615	17	2330	100	5590	10	1	16913204	1319	12.50	1.79	12	0.14	624.00	4346.00	11290	20230322	-30.91	7200	20231101	8.33	8660	-9.93	20240122	7470	4.42	20240118	11290	-30.91	20230322	7200	8.33	20231101	3.04	N	347890	100	16 억		162630	N	N	0	N	00	N
12	20240228	141131	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7830	60	2	0.77	174679950	22469	39.63	7770	7860	7700	10100	5440	7770	7774.26	0.96	0	1817	8070	7920	7760	7610	7450	7925	7615	17	2330	100	5590	10	1	16913204	1324	12.55	1.80	12	0.13	624.00	4346.00	11290	20230322	-30.65	7200	20231101	8.75	8660	-9.58	20240122	7470	4.82	20240118	11290	-30.65	20230322	7200	8.75	20231101	3.04	N	347890	100	16 억		162630	N	N	0	N	00	N
13	20240228	131122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7780	10	2	0.13	119533830	15423	27.20	7770	7810	7700	10100	5440	7770	7750.36	0.96	0	-701	8070	7920	7760	7610	7450	7925	7615	17	2330	100	5590	10	1	16913204	1316	12.47	1.79	12	0.09	624.00	4346.00	11290	20230322	-31.09	7200	20231101	8.06	8660	-10.16	20240122	7470	4.15	20240118	11290	-31.09	20230322	7200	8.06	20231101	3.04	N	347890	100	16 억		162630	N	N	0	N	00	N
14	20240228	121135	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7810	40	2	0.51	96202330	12425	21.92	7770	7810	7700	10100	5440	7770	7742.64	0.96	0	-908	8070	7920	7760	7610	7450	7925	7615	17	2330	100	5590	10	1	16913204	1321	12.52	1.80	12	0.07	624.00	4346.00	11290	20230322	-30.82	7200	20231101	8.47	8660	-9.82	20240122	7470	4.55	20240118	11290	-30.82	20230322	7200	8.47	20231101	3.04	N	347890	100	16 억		162630	N	N	0	N	00	N
15	20240228	111050	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	0	3	0.00	82357290	10647	18.78	7770	7770	7700	10100	5440	7770	7735.26	0.96	0	-992	8070	7920	7760	7610	7450	7925	7615	17	2330	100	5590	10	1	16913204	1314	12.45	1.79	12	0.06	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	3.04	N	347890	100	16 억		162630	N	N	0	N	00	N
16	20240228	101131	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	0	3	0.00	28856460	3727	6.57	7770	7770	7710	10100	5440	7770	7742.54	0.96	0	-775	8070	7920	7760	7610	7450	7925	7615	17	2330	100	5590	10	1	16913204	1314	12.45	1.79	12	0.02	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	3.04	N	347890	100	16 억		162630	N	N	0	N	00	N
17	20240228	091135	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	-40	5	-0.51	8973120	1157	2.04	7770	7770	7710	10100	5440	7770	7755.51	0.96	0	-114	8070	7920	7760	7610	7450	7925	7615	17	2330	100	5590	10	1	16913204	1307	12.39	1.78	12	0.01	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	8660	-10.74	20240122	7470	3.48	20240118	11290	-31.53	20230322	7200	7.36	20231101	3.04	N	347890	100	16 억		162630	N	N	0	N	00	N
18	20240227	161129	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	0	3	0.00	433887490	56666	152.75	7770	7910	7600	10100	5440	7770	7656.86	0.89	0	12838	8083	7926	7813	7656	7543	7870	7600	17	2330	100	5590	10	1	16913204	1314	12.45	1.79	12	0.34	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	3.07	N	347890	100	16 억		149794	N	N	0	N	00	N
19	20240227	151130	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-80	5	-1.03	387952650	50739	136.77	7770	7910	7600	10100	5440	7770	7646.04	0.89	0	15298	8083	7926	7813	7656	7543	7870	7600	17	2330	100	5590	10	1	16913204	1301	12.32	1.77	12	0.30	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	11290	-31.89	20230322	7200	6.81	20231101	3.07	N	347890	100	16 억		149794	N	N	0	N	00	N
20	20240227	141128	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7650	-120	5	-1.54	369350100	48308	130.22	7770	7910	7600	10100	5440	7770	7645.73	0.89	0	14948	8083	7926	7813	7656	7543	7870	7600	17	2330	100	5590	10	1	16913204	1294	12.26	1.76	12	0.29	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.07	N	347890	100	16 억		149794	N	N	0	N	00	N
21	20240227	131049	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7680	-90	5	-1.16	255322070	33352	89.90	7770	7910	7600	10100	5440	7770	7655.38	0.89	0	3930	8083	7926	7813	7656	7543	7870	7600	17	2330	100	5590	10	1	16913204	1299	12.31	1.77	12	0.20	624.00	4346.00	11290	20230322	-31.98	7200	20231101	6.67	8660	-11.32	20240122	7470	2.81	20240118	11290	-31.98	20230322	7200	6.67	20231101	3.07	N	347890	100	16 억		149794	N	N	0	N	00	N
22	20240227	121130	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	-50	5	-0.64	153772440	20047	54.04	7770	7910	7600	10100	5440	7770	7670.60	0.89	0	-57	8083	7926	7813	7656	7543	7870	7600	17	2330	100	5590	10	1	16913204	1306	12.37	1.78	12	0.12	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	8660	-10.85	20240122	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	3.07	N	347890	100	16 억		149794	N	N	0	N	00	N
23	20240227	111132	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	0	3	0.00	140407710	18315	49.37	7770	7910	7600	10100	5440	7770	7666.27	0.89	0	45	8083	7926	7813	7656	7543	7870	7600	17	2330	100	5590	10	1	16913204	1314	12.45	1.79	12	0.11	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	3.07	N	347890	100	16 억		149794	N	N	0	N	00	N
24	20240227	101126	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7680	-90	5	-1.16	121932050	15916	42.90	7770	7910	7600	10100	5440	7770	7660.97	0.89	0	244	8083	7926	7813	7656	7543	7870	7600	17	2330	100	5590	10	1	16913204	1299	12.31	1.77	12	0.09	624.00	4346.00	11290	20230322	-31.98	7200	20231101	6.67	8660	-11.32	20240122	7470	2.81	20240118	11290	-31.98	20230322	7200	6.67	20231101	3.07	N	347890	100	16 억		149794	N	N	0	N	00	N
25	20240227	091130	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-80	5	-1.03	10046800	1299	3.50	7770	7910	7670	10100	5440	7770	7734.26	0.89	0	-762	8083	7926	7813	7656	7543	7870	7600	17	2330	100	5590	10	1	16913204	1301	12.32	1.77	12	0.01	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	11290	-31.89	20230322	7200	6.81	20231101	3.07	N	347890	100	16 억		149794	N	N	0	N	00	N
26	20240226	161125	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	-180	5	-2.26	289542390	37093	111.46	7970	7970	7700	10330	5570	7950	7805.85	0.91	0	-4029	8136	8042	7956	7862	7776	8000	7820	17	2380	100	5720	10	1	16913204	1314	12.45	1.79	12	0.22	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	3.05	N	347890	100	16 억		154201	N	N	0	N	00	N
27	20240226	151117	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7760	-190	5	-2.39	217555800	27782	83.48	7970	7970	7740	10330	5570	7950	7830.82	0.91	0	-3574	8136	8042	7956	7862	7776	8000	7820	17	2380	100	5720	10	1	16913204	1312	12.44	1.79	12	0.16	624.00	4346.00	11290	20230322	-31.27	7200	20231101	7.78	8660	-10.39	20240122	7470	3.88	20240118	11290	-31.27	20230322	7200	7.78	20231101	3.05	N	347890	100	16 억		154201	N	N	0	N	00	N
28	20240226	141123	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7810	-140	5	-1.76	178721600	22776	68.44	7970	7970	7750	10330	5570	7950	7846.93	0.91	0	-2320	8136	8042	7956	7862	7776	8000	7820	17	2380	100	5720	10	1	16913204	1321	12.52	1.80	12	0.13	624.00	4346.00	11290	20230322	-30.82	7200	20231101	8.47	8660	-9.82	20240122	7470	4.55	20240118	11290	-30.82	20230322	7200	8.47	20231101	3.05	N	347890	100	16 억		154201	N	N	0	N	00	N
29	20240226	131115	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7850	-100	5	-1.26	139115820	17699	53.18	7970	7970	7810	10330	5570	7950	7860.09	0.91	0	6	8136	8042	7956	7862	7776	8000	7820	17	2380	100	5720	10	1	16913204	1328	12.58	1.81	12	0.10	624.00	4346.00	11290	20230322	-30.47	7200	20231101	9.03	8660	-9.35	20240122	7470	5.09	20240118	11290	-30.47	20230322	7200	9.03	20231101	3.05	N	347890	100	16 억		154201	N	N	0	N	00	N
30	20240226	121116	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7840	-110	5	-1.38	137007670	17430	52.37	7970	7970	7810	10330	5570	7950	7860.45	0.91	0	102	8136	8042	7956	7862	7776	8000	7820	17	2380	100	5720	10	1	16913204	1326	12.56	1.80	12	0.10	624.00	4346.00	11290	20230322	-30.56	7200	20231101	8.89	8660	-9.47	20240122	7470	4.95	20240118	11290	-30.56	20230322	7200	8.89	20231101	3.05	N	347890	100	16 억		154201	N	N	0	N	00	N
31	20240226	111113	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7830	-120	5	-1.51	119139020	15149	45.52	7970	7970	7830	10330	5570	7950	7864.48	0.91	0	639	8136	8042	7956	7862	7776	8000	7820	17	2380	100	5720	10	1	16913204	1324	12.55	1.80	12	0.09	624.00	4346.00	11290	20230322	-30.65	7200	20231101	8.75	8660	-9.58	20240122	7470	4.82	20240118	11290	-30.65	20230322	7200	8.75	20231101	3.05	N	347890	100	16 억		154201	N	N	0	N	00	N
32	20240226	101110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7880	-70	5	-0.88	72399130	9189	27.61	7970	7970	7830	10330	5570	7950	7878.89	0.91	0	1054	8136	8042	7956	7862	7776	8000	7820	17	2380	100	5720	10	1	16913204	1333	12.63	1.81	12	0.05	624.00	4346.00	11290	20230322	-30.20	7200	20231101	9.44	8660	-9.01	20240122	7470	5.49	20240118	11290	-30.20	20230322	7200	9.44	20231101	3.05	N	347890	100	16 억		154201	N	N	0	N	00	N
33	20240226	091109	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7920	-30	5	-0.38	4416730	556	1.67	7970	7970	7920	10330	5570	7950	7943.76	0.91	0	-255	8136	8042	7956	7862	7776	8000	7820	17	2380	100	5720	10	1	16913204	1340	12.69	1.82	12	0.00	624.00	4346.00	11290	20230322	-29.85	7200	20231101	10.00	8660	-8.55	20240122	7470	6.02	20240118	11290	-29.85	20230322	7200	10.00	20231101	3.05	N	347890	100	16 억		154201	N	N	0	N	00	N
34	20240223	161110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7950	-70	5	-0.87	260395810	32780	130.11	8020	8050	7870	10420	5620	8020	7943.74	0.93	0	-3705	8160	8090	8010	7940	7860	8050	7900	17	2400	100	5770	10	1	16913204	1345	12.74	1.83	12	0.19	624.00	4346.00	11290	20230322	-29.58	7200	20231101	10.42	8660	-8.20	20240122	7470	6.43	20240118	11290	-29.58	20230322	7200	10.42	20231101	3.04	N	347890	100	16 억		157907	N	N	0	N	00	N
35	20240223	151102	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7900	-120	5	-1.50	227986340	28700	113.91	8020	8050	7870	10420	5620	8020	7943.77	0.93	0	-2488	8160	8090	8010	7940	7860	8050	7900	17	2400	100	5770	10	1	16913204	1336	12.66	1.82	12	0.17	624.00	4346.00	11290	20230322	-30.03	7200	20231101	9.72	8660	-8.78	20240122	7470	5.76	20240118	11290	-30.03	20230322	7200	9.72	20231101	3.04	N	347890	100	16 억		157907	N	N	0	N	00	N
36	20240223	141103	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7900	-120	5	-1.50	209040270	26302	104.39	8020	8050	7870	10420	5620	8020	7947.69	0.93	0	-1645	8160	8090	8010	7940	7860	8050	7900	17	2400	100	5770	10	1	16913204	1336	12.66	1.82	12	0.16	624.00	4346.00	11290	20230322	-30.03	7200	20231101	9.72	8660	-8.78	20240122	7470	5.76	20240118	11290	-30.03	20230322	7200	9.72	20231101	3.04	N	347890	100	16 억		157907	N	N	0	N	00	N
37	20240223	131102	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7980	-40	5	-0.50	158456060	19896	78.97	8020	8050	7890	10420	5620	8020	7964.22	0.93	0	-1574	8160	8090	8010	7940	7860	8050	7900	17	2400	100	5770	10	1	16913204	1350	12.79	1.84	12	0.12	624.00	4346.00	11290	20230322	-29.32	7200	20231101	10.83	8660	-7.85	20240122	7470	6.83	20240118	11290	-29.32	20230322	7200	10.83	20231101	3.04	N	347890	100	16 억		157907	N	N	0	N	00	N
38	20240223	121105	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7980	-40	5	-0.50	89439760	11185	44.39	8020	8050	7950	10420	5620	8020	7996.40	0.93	0	-1463	8160	8090	8010	7940	7860	8050	7900	17	2400	100	5770	10	1	16913204	1350	12.79	1.84	12	0.07	624.00	4346.00	11290	20230322	-29.32	7200	20231101	10.83	8660	-7.85	20240122	7470	6.83	20240118	11290	-29.32	20230322	7200	10.83	20231101	3.04	N	347890	100	16 억		157907	N	N	0	N	00	N
39	20240223	111051	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7990	-30	5	-0.37	59954740	7489	29.72	8020	8050	7960	10420	5620	8020	8005.71	0.93	0	-1741	8160	8090	8010	7940	7860	8050	7900	17	2400	100	5770	10	1	16913204	1351	12.80	1.84	12	0.04	624.00	4346.00	11290	20230322	-29.23	7200	20231101	10.97	8660	-7.74	20240122	7470	6.96	20240118	11290	-29.23	20230322	7200	10.97	20231101	3.04	N	347890	100	16 억		157907	N	N	0	N	00	N
40	20240223	101058	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8010	-10	5	-0.12	39808890	4974	19.74	8020	8050	7960	10420	5620	8020	8003.40	0.93	0	-1359	8160	8090	8010	7940	7860	8050	7900	17	2400	100	5770	10	1	16913204	1355	12.84	1.84	12	0.03	624.00	4346.00	11290	20230322	-29.05	7200	20231101	11.25	8660	-7.51	20240122	7470	7.23	20240118	11290	-29.05	20230322	7200	11.25	20231101	3.04	N	347890	100	16 억		157907	N	N	0	N	00	N
41	20240223	091101	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7960	-60	5	-0.75	15184980	1897	7.53	8020	8020	7960	10420	5620	8020	8004.73	0.93	0	-469	8160	8090	8010	7940	7860	8050	7900	17	2400	100	5770	10	1	16913204	1346	12.76	1.83	12	0.01	624.00	4346.00	11290	20230322	-29.50	7200	20231101	10.56	8660	-8.08	20240122	7470	6.56	20240118	11290	-29.50	20230322	7200	10.56	20231101	3.04	N	347890	100	16 억		157907	N	N	0	N	00	N
42	20240222	161047	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8020	-60	5	-0.74	200764570	25105	94.64	8080	8080	7930	10500	5660	8080	7997.00	0.95	0	-2450	8246	8162	8056	7972	7866	8110	7920	17	2420	100	5810	10	1	16913204	1356	12.85	1.85	12	0.15	624.00	4346.00	11290	20230322	-28.96	7200	20231101	11.39	8660	-7.39	20240122	7470	7.36	20240118	11290	-28.96	20230322	7200	11.39	20231101	3.02	N	347890	100	16 억		160359	N	N	0	N	00	N
43	20240222	151057	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7950	-130	5	-1.61	175878470	21995	82.92	8080	8080	7930	10500	5660	8080	7996.29	0.95	0	-1579	8246	8162	8056	7972	7866	8110	7920	17	2420	100	5810	10	1	16913204	1345	12.74	1.83	12	0.13	624.00	4346.00	11290	20230322	-29.58	7200	20231101	10.42	8660	-8.20	20240122	7470	6.43	20240118	11290	-29.58	20230322	7200	10.42	20231101	3.02	N	347890	100	16 억		160359	N	N	0	N	00	N
44	20240222	141054	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7970	-110	5	-1.36	134459690	16793	63.31	8080	8080	7970	10500	5660	8080	8006.89	0.95	0	-1599	8246	8162	8056	7972	7866	8110	7920	17	2420	100	5810	10	1	16913204	1348	12.77	1.83	12	0.10	624.00	4346.00	11290	20230322	-29.41	7200	20231101	10.69	8660	-7.97	20240122	7470	6.69	20240118	11290	-29.41	20230322	7200	10.69	20231101	3.02	N	347890	100	16 억		160359	N	N	0	N	00	N
45	20240222	131039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8000	-80	5	-0.99	100568400	12552	47.32	8080	8080	7980	10500	5660	8080	8012.14	0.95	0	-1411	8246	8162	8056	7972	7866	8110	7920	17	2420	100	5810	10	1	16913204	1353	12.82	1.84	12	0.07	624.00	4346.00	11290	20230322	-29.14	7200	20231101	11.11	8660	-7.62	20240122	7470	7.10	20240118	11290	-29.14	20230322	7200	11.11	20231101	3.02	N	347890	100	16 억		160359	N	N	0	N	00	N
46	20240222	121050	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7980	-100	5	-1.24	77116880	9623	36.28	8080	8080	7980	10500	5660	8080	8013.81	0.95	0	-1333	8246	8162	8056	7972	7866	8110	7920	17	2420	100	5810	10	1	16913204	1350	12.79	1.84	12	0.06	624.00	4346.00	11290	20230322	-29.32	7200	20231101	10.83	8660	-7.85	20240122	7470	6.83	20240118	11290	-29.32	20230322	7200	10.83	20231101	3.02	N	347890	100	16 억		160359	N	N	0	N	00	N
47	20240222	111050	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8010	-70	5	-0.87	47561420	5927	22.34	8080	8080	7990	10500	5660	8080	8024.54	0.95	0	-1286	8246	8162	8056	7972	7866	8110	7920	17	2420	100	5810	10	1	16913204	1355	12.84	1.84	12	0.04	624.00	4346.00	11290	20230322	-29.05	7200	20231101	11.25	8660	-7.51	20240122	7470	7.23	20240118	11290	-29.05	20230322	7200	11.25	20231101	3.02	N	347890	100	16 억		160359	N	N	0	N	00	N
48	20240222	101039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8030	-50	5	-0.62	34747250	4330	16.32	8080	8080	7990	10500	5660	8080	8024.77	0.95	0	-1156	8246	8162	8056	7972	7866	8110	7920	17	2420	100	5810	10	1	16913204	1358	12.87	1.85	12	0.03	624.00	4346.00	11290	20230322	-28.88	7200	20231101	11.53	8660	-7.27	20240122	7470	7.50	20240118	11290	-28.88	20230322	7200	11.53	20231101	3.02	N	347890	100	16 억		160359	N	N	0	N	00	N
49	20240222	091058	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8050	-30	5	-0.37	4218330	523	1.97	8080	8080	8040	10500	5660	8080	8065.64	0.95	0	-218	8246	8162	8056	7972	7866	8110	7920	17	2420	100	5810	10	1	16913204	1362	12.90	1.85	12	0.00	624.00	4346.00	11290	20230322	-28.70	7200	20231101	11.81	8660	-7.04	20240122	7470	7.76	20240118	11290	-28.70	20230322	7200	11.81	20231101	3.02	N	347890	100	16 억		160359	N	N	0	N	00	N
50	20240221	161045	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8080	-60	5	-0.74	213543950	26524	163.20	8140	8140	7950	10580	5700	8140	8050.97	0.97	0	-3316	8233	8186	8133	8086	8033	8210	8110	17	2440	100	5860	10	1	16913204	1367	12.95	1.86	12	0.16	624.00	4346.00	11290	20230322	-28.43	7200	20231101	12.22	8660	-6.70	20240122	7470	8.17	20240118	11290	-28.43	20230322	7200	12.22	20231101	3.02	N	347890	100	16 억		163676	N	N	99	N	00	N
51	20240221	151035	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8030	-110	5	-1.35	184308870	22881	140.79	8140	8140	7950	10580	5700	8140	8055.11	0.97	0	-2625	8233	8186	8133	8086	8033	8210	8110	17	2440	100	5860	10	1	16913204	1358	12.87	1.85	12	0.14	624.00	4346.00	11290	20230322	-28.88	7200	20231101	11.53	8660	-7.27	20240122	7470	7.50	20240118	11290	-28.88	20230322	7200	11.53	20231101	3.02	N	347890	100	16 억		163676	N	N	99	N	00	N
52	20240221	141035	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	-40	5	-0.49	101395510	12535	77.13	8140	8140	8060	10580	5700	8140	8088.99	0.97	0	-2050	8233	8186	8133	8086	8033	8210	8110	17	2440	100	5860	10	1	16913204	1370	12.98	1.86	12	0.07	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	3.02	N	347890	100	16 억		163676	N	N	99	N	00	N
53	20240221	131034	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8070	-70	5	-0.86	94392260	11668	71.79	8140	8140	8060	10580	5700	8140	8089.84	0.97	0	-1886	8233	8186	8133	8086	8033	8210	8110	17	2440	100	5860	10	1	16913204	1365	12.93	1.86	12	0.07	624.00	4346.00	11290	20230322	-28.52	7200	20231101	12.08	8660	-6.81	20240122	7470	8.03	20240118	11290	-28.52	20230322	7200	12.08	20231101	3.02	N	347890	100	16 억		163676	N	N	99	N	00	N
54	20240221	121039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8090	-50	5	-0.61	77996640	9639	59.31	8140	8140	8060	10580	5700	8140	8091.78	0.97	0	-1334	8233	8186	8133	8086	8033	8210	8110	17	2440	100	5860	10	1	16913204	1368	12.96	1.86	12	0.06	624.00	4346.00	11290	20230322	-28.34	7200	20231101	12.36	8660	-6.58	20240122	7470	8.30	20240118	11290	-28.34	20230322	7200	12.36	20231101	3.02	N	347890	100	16 억		163676	N	N	99	N	00	N
55	20240221	111044	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	-40	5	-0.49	61658420	7620	46.89	8140	8140	8060	10580	5700	8140	8091.66	0.97	0	-1175	8233	8186	8133	8086	8033	8210	8110	17	2440	100	5860	10	1	16913204	1370	12.98	1.86	12	0.05	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	3.02	N	347890	100	16 억		163676	N	N	99	N	00	N
56	20240221	101034	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8090	-50	5	-0.61	47953610	5928	36.48	8140	8140	8060	10580	5700	8140	8089.34	0.97	0	-1051	8233	8186	8133	8086	8033	8210	8110	17	2440	100	5860	10	1	16913204	1368	12.96	1.86	12	0.04	624.00	4346.00	11290	20230322	-28.34	7200	20231101	12.36	8660	-6.58	20240122	7470	8.30	20240118	11290	-28.34	20230322	7200	12.36	20231101	3.02	N	347890	100	16 억		163676	N	N	99	N	00	N
57	20240221	091037	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	-20	5	-0.25	19063220	2355	14.49	8140	8140	8070	10580	5700	8140	8094.79	0.97	0	-120	8233	8186	8133	8086	8033	8210	8110	17	2440	100	5860	10	1	16913204	1373	13.01	1.87	12	0.01	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	3.02	N	347890	100	16 억		163676	N	N	99	N	00	N
58	20240220	161030	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8140	40	2	0.49	131803280	16252	71.23	8100	8180	8080	10530	5670	8100	8109.95	0.98	0	-933	8206	8152	8106	8052	8006	8150	8050	17	2430	100	5830	10	1	16913204	1377	13.04	1.87	12	0.10	624.00	4346.00	11290	20230322	-27.90	7200	20231101	13.06	8660	-6.00	20240122	7470	8.97	20240118	11290	-27.90	20230322	7200	13.06	20231101	2.99	N	347890	100	16 억		164965	N	N	99	N	00	N
59	20240220	151028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8130	30	2	0.37	108590780	13387	58.67	8100	8180	8080	10530	5670	8100	8111.66	0.98	0	-936	8206	8152	8106	8052	8006	8150	8050	17	2430	100	5830	10	1	16913204	1375	13.03	1.87	12	0.08	624.00	4346.00	11290	20230322	-27.99	7200	20231101	12.92	8660	-6.12	20240122	7470	8.84	20240118	11290	-27.99	20230322	7200	12.92	20231101	2.99	N	347890	100	16 억		164965	N	N	127	N	00	N
60	20240220	141024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8080	-20	5	-0.25	80881960	9972	43.71	8100	8180	8080	10530	5670	8100	8110.91	0.98	0	-661	8206	8152	8106	8052	8006	8150	8050	17	2430	100	5830	10	1	16913204	1367	12.95	1.86	12	0.06	624.00	4346.00	11290	20230322	-28.43	7200	20231101	12.22	8660	-6.70	20240122	7470	8.17	20240118	11290	-28.43	20230322	7200	12.22	20231101	2.99	N	347890	100	16 억		164965	N	N	127	N	00	N
61	20240220	131029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	20	2	0.25	55043100	6781	29.72	8100	8180	8100	10530	5670	8100	8117.25	0.98	0	733	8206	8152	8106	8052	8006	8150	8050	17	2430	100	5830	10	1	16913204	1373	13.01	1.87	12	0.04	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	2.99	N	347890	100	16 억		164965	N	N	127	N	00	N
62	20240220	121020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	20	2	0.25	47130470	5807	25.45	8100	8180	8100	10530	5670	8100	8116.15	0.98	0	1073	8206	8152	8106	8052	8006	8150	8050	17	2430	100	5830	10	1	16913204	1373	13.01	1.87	12	0.03	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	2.99	N	347890	100	16 억		164965	N	N	127	N	00	N
63	20240220	111024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	20	2	0.25	31161500	3841	16.83	8100	8180	8100	10530	5670	8100	8112.86	0.98	0	1293	8206	8152	8106	8052	8006	8150	8050	17	2430	100	5830	10	1	16913204	1373	13.01	1.87	12	0.02	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	2.99	N	347890	100	16 억		164965	N	N	127	N	00	N
64	20240220	101017	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8140	40	2	0.49	27063250	3337	14.63	8100	8180	8100	10530	5670	8100	8110.05	0.98	0	1592	8206	8152	8106	8052	8006	8150	8050	17	2430	100	5830	10	1	16913204	1377	13.04	1.87	12	0.02	624.00	4346.00	11290	20230322	-27.90	7200	20231101	13.06	8660	-6.00	20240122	7470	8.97	20240118	11290	-27.90	20230322	7200	13.06	20231101	2.99	N	347890	100	16 억		164965	N	N	127	N	00	N
65	20240220	091036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8140	40	2	0.49	12899400	1592	6.98	8100	8180	8100	10530	5670	8100	8102.64	0.98	0	1513	8206	8152	8106	8052	8006	8150	8050	17	2430	100	5830	10	1	16913204	1377	13.04	1.87	12	0.01	624.00	4346.00	11290	20230322	-27.90	7200	20231101	13.06	8660	-6.00	20240122	7470	8.97	20240118	11290	-27.90	20230322	7200	13.06	20231101	2.99	N	347890	100	16 억		164965	N	N	127	N	00	N
66	20240219	161031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	0	3	0.00	184948760	22816	76.35	8100	8160	8060	10530	5670	8100	8106.10	0.99	0	-1947	8226	8162	8086	8022	7946	8195	8055	17	2430	100	5830	10	1	16913204	1370	12.98	1.86	12	0.13	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	2.97	N	347890	100	16 억		166913	N	N	127	N	00	N
67	20240219	151034	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	0	3	0.00	161986130	19982	66.87	8100	8160	8060	10530	5670	8100	8106.60	0.99	0	-1553	8226	8162	8086	8022	7946	8195	8055	17	2430	100	5830	10	1	16913204	1370	12.98	1.86	12	0.12	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	2.97	N	347890	100	16 억		166913	N	N	68	N	00	N
68	20240219	141033	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8110	10	2	0.12	124798320	15392	51.51	8100	8160	8060	10530	5670	8100	8108.00	0.99	0	-985	8226	8162	8086	8022	7946	8195	8055	17	2430	100	5830	10	1	16913204	1372	13.00	1.87	12	0.09	624.00	4346.00	11290	20230322	-28.17	7200	20231101	12.64	8660	-6.35	20240122	7470	8.57	20240118	11290	-28.17	20230322	7200	12.64	20231101	2.97	N	347890	100	16 억		166913	N	N	68	N	00	N
69	20240219	131031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	0	3	0.00	113157230	13954	46.69	8100	8160	8060	10530	5670	8100	8109.30	0.99	0	-803	8226	8162	8086	8022	7946	8195	8055	17	2430	100	5830	10	1	16913204	1370	12.98	1.86	12	0.08	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	2.97	N	347890	100	16 억		166913	N	N	68	N	00	N
70	20240219	121030	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	20	2	0.25	83566340	10300	34.47	8100	8160	8060	10530	5670	8100	8113.24	0.99	0	857	8226	8162	8086	8022	7946	8195	8055	17	2430	100	5830	10	1	16913204	1373	13.01	1.87	12	0.06	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	2.97	N	347890	100	16 억		166913	N	N	68	N	00	N
71	20240219	111027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	20	2	0.25	79889430	9847	32.95	8100	8160	8060	10530	5670	8100	8113.07	0.99	0	900	8226	8162	8086	8022	7946	8195	8055	17	2430	100	5830	10	1	16913204	1373	13.01	1.87	12	0.06	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	2.97	N	347890	100	16 억		166913	N	N	68	N	00	N
72	20240219	101023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	20	2	0.25	39466040	4866	16.28	8100	8160	8060	10530	5670	8100	8110.57	0.99	0	599	8226	8162	8086	8022	7946	8195	8055	17	2430	100	5830	10	1	16913204	1373	13.01	1.87	12	0.03	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	2.97	N	347890	100	16 억		166913	N	N	68	N	00	N
73	20240219	091025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8150	50	2	0.62	20420820	2521	8.44	8100	8160	8060	10530	5670	8100	8100.29	0.99	0	532	8226	8162	8086	8022	7946	8195	8055	17	2430	100	5830	10	1	16913204	1378	13.06	1.88	12	0.01	624.00	4346.00	11290	20230322	-27.81	7200	20231101	13.19	8660	-5.89	20240122	7470	9.10	20240118	11290	-27.81	20230322	7200	13.19	20231101	2.97	N	347890	100	16 억		166913	N	N	68	N	00	N
74	20240216	161015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	-20	5	-0.25	241075760	29813	59.97	8010	8150	8010	10550	5690	8120	8086.26	1.02	0	-6204	8466	8292	8186	8012	7906	8240	7960	17	2430	100	5840	10	1	16913204	1370	12.98	1.86	12	0.18	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	2.96	N	347890	100	16 억		173113	N	N	68	N	00	N
75	20240216	151025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8130	10	2	0.12	224700910	27792	55.90	8010	8150	8010	10550	5690	8120	8085.09	1.02	0	-5827	8466	8292	8186	8012	7906	8240	7960	17	2430	100	5840	10	1	16913204	1375	13.03	1.87	12	0.16	624.00	4346.00	11290	20230322	-27.99	7200	20231101	12.92	8660	-6.12	20240122	7470	8.84	20240118	11290	-27.99	20230322	7200	12.92	20231101	2.96	N	347890	100	16 억		173113	N	N	0	N	00	N
76	20240216	141028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	-20	5	-0.25	207830590	25712	51.72	8010	8150	8010	10550	5690	8120	8083.02	1.02	0	-5107	8466	8292	8186	8012	7906	8240	7960	17	2430	100	5840	10	1	16913204	1370	12.98	1.86	12	0.15	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	2.96	N	347890	100	16 억		173113	N	N	0	N	00	N
77	20240216	131022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8080	-40	5	-0.49	178183930	22057	44.37	8010	8150	8010	10550	5690	8120	8078.34	1.02	0	-4795	8466	8292	8186	8012	7906	8240	7960	17	2430	100	5840	10	1	16913204	1367	12.95	1.86	12	0.13	624.00	4346.00	11290	20230322	-28.43	7200	20231101	12.22	8660	-6.70	20240122	7470	8.17	20240118	11290	-28.43	20230322	7200	12.22	20231101	2.96	N	347890	100	16 억		173113	N	N	0	N	00	N
78	20240216	121025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8140	20	2	0.25	149400970	18498	37.21	8010	8150	8010	10550	5690	8120	8076.60	1.02	0	-4393	8466	8292	8186	8012	7906	8240	7960	17	2430	100	5840	10	1	16913204	1377	13.04	1.87	12	0.11	624.00	4346.00	11290	20230322	-27.90	7200	20231101	13.06	8660	-6.00	20240122	7470	8.97	20240118	11290	-27.90	20230322	7200	13.06	20231101	2.96	N	347890	100	16 억		173113	N	N	0	N	00	N
79	20240216	111032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	-20	5	-0.25	91478810	11351	22.83	8010	8120	8010	10550	5690	8120	8059.10	1.02	0	-1787	8466	8292	8186	8012	7906	8240	7960	17	2430	100	5840	10	1	16913204	1370	12.98	1.86	12	0.07	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	2.96	N	347890	100	16 억		173113	N	N	0	N	00	N
80	20240216	091019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8040	-80	5	-0.99	25651340	3199	6.43	8010	8090	8010	10550	5690	8120	8018.55	1.02	0	259	8466	8292	8186	8012	7906	8240	7960	17	2430	100	5840	10	1	16913204	1360	12.88	1.85	12	0.02	624.00	4346.00	11290	20230322	-28.79	7200	20231101	11.67	8660	-7.16	20240122	7470	7.63	20240118	11290	-28.79	20230322	7200	11.67	20231101	2.96	N	347890	100	16 억		173113	N	N	0	N	00	N
81	20240215	161014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	-140	5	-1.69	405751290	49583	74.25	8260	8360	8080	10730	5790	8260	8183.33	1.10	0	-13295	8420	8340	8180	8100	7940	8380	8140	17	2470	100	5940	10	1	16913204	1373	13.01	1.87	12	0.29	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	2.98	N	347890	100	16 억		186387	N	N	0	N	00	N
82	20240215	151021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8100	-160	5	-1.94	380292760	46441	69.55	8260	8360	8080	10730	5790	8260	8188.73	1.10	0	-12084	8420	8340	8180	8100	7940	8380	8140	17	2470	100	5940	10	1	16913204	1370	12.98	1.86	12	0.27	624.00	4346.00	11290	20230322	-28.26	7200	20231101	12.50	8660	-6.47	20240122	7470	8.43	20240118	11290	-28.26	20230322	7200	12.50	20231101	2.98	N	347890	100	16 억		186387	N	N	0	N	00	N
83	20240215	141014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	-140	5	-1.69	337208930	41135	61.60	8260	8360	8080	10730	5790	8260	8197.62	1.10	0	-9386	8420	8340	8180	8100	7940	8380	8140	17	2470	100	5940	10	1	16913204	1373	13.01	1.87	12	0.24	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	2.98	N	347890	100	16 억		186387	N	N	0	N	00	N
84	20240215	130945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8150	-110	5	-1.33	276686740	33676	50.43	8260	8360	8130	10730	5790	8260	8216.14	1.10	0	-6580	8420	8340	8180	8100	7940	8380	8140	17	2470	100	5940	10	1	16913204	1378	13.06	1.88	12	0.20	624.00	4346.00	11290	20230322	-27.81	7200	20231101	13.19	8660	-5.89	20240122	7470	9.10	20240118	11290	-27.81	20230322	7200	13.19	20231101	2.98	N	347890	100	16 억		186387	N	N	0	N	00	N
85	20240215	121015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8190	-70	5	-0.85	234085390	28453	42.61	8260	8360	8140	10730	5790	8260	8227.09	1.10	0	-5953	8420	8340	8180	8100	7940	8380	8140	17	2470	100	5940	10	1	16913204	1385	13.12	1.88	12	0.17	624.00	4346.00	11290	20230322	-27.46	7200	20231101	13.75	8660	-5.43	20240122	7470	9.64	20240118	11290	-27.46	20230322	7200	13.75	20231101	2.98	N	347890	100	16 억		186387	N	N	0	N	00	N
86	20240215	111006	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8180	-80	5	-0.97	221874170	26960	40.37	8260	8360	8140	10730	5790	8260	8229.75	1.10	0	-5027	8420	8340	8180	8100	7940	8380	8140	17	2470	100	5940	10	1	16913204	1384	13.11	1.88	12	0.16	624.00	4346.00	11290	20230322	-27.55	7200	20231101	13.61	8660	-5.54	20240122	7470	9.50	20240118	11290	-27.55	20230322	7200	13.61	20231101	2.98	N	347890	100	16 억		186387	N	N	0	N	00	N
87	20240215	091011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8240	-20	5	-0.24	63736750	7736	11.59	8260	8260	8180	10730	5790	8260	8238.98	1.10	0	-1022	8420	8340	8180	8100	7940	8380	8140	17	2470	100	5940	10	1	16913204	1394	13.21	1.90	12	0.05	624.00	4346.00	11290	20230322	-27.02	7200	20231101	14.44	8660	-4.85	20240122	7470	10.31	20240118	11290	-27.02	20230322	7200	14.44	20231101	2.98	N	347890	100	16 억		186387	N	N	0	N	00	N
88	20240214	161003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8260	210	2	2.61	526000480	64412	152.27	8030	8260	8020	10460	5640	8050	8165.27	1.05	0	6783	8336	8192	8076	7932	7816	8265	8005	17	2410	100	5790	10	1	16913204	1397	13.24	1.90	12	0.38	624.00	4346.00	11290	20230322	-26.84	7200	20231101	14.72	8660	-4.62	20240122	7470	10.58	20240118	11290	-26.84	20230322	7200	14.72	20231101	3.04	N	347890	100	16 억		178330	N	N	220	N	00	N
89	20240214	151005	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8180	130	2	1.61	457705480	56117	132.66	8030	8260	8020	10460	5640	8050	8156.27	1.05	0	5682	8336	8192	8076	7932	7816	8265	8005	17	2410	100	5790	10	1	16913204	1384	13.11	1.88	12	0.33	624.00	4346.00	11290	20230322	-27.55	7200	20231101	13.61	8660	-5.54	20240122	7470	9.50	20240118	11290	-27.55	20230322	7200	13.61	20231101	3.04	N	347890	100	16 억		178330	N	N	220	N	00	N
90	20240214	141002	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8260	210	2	2.61	392493960	48157	113.84	8030	8260	8020	10460	5640	8050	8150.30	1.05	0	5191	8336	8192	8076	7932	7816	8265	8005	17	2410	100	5790	10	1	16913204	1397	13.24	1.90	12	0.28	624.00	4346.00	11290	20230322	-26.84	7200	20231101	14.72	8660	-4.62	20240122	7470	10.58	20240118	11290	-26.84	20230322	7200	14.72	20231101	3.04	N	347890	100	16 억		178330	N	N	220	N	00	N
91	20240214	131004	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	70	2	0.87	263055770	32309	76.38	8030	8240	8020	10460	5640	8050	8141.87	1.05	0	2632	8336	8192	8076	7932	7816	8265	8005	17	2410	100	5790	10	1	16913204	1373	13.01	1.87	12	0.19	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	3.04	N	347890	100	16 억		178330	N	N	220	N	00	N
92	20240214	120954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8130	80	2	0.99	232394110	28535	67.46	8030	8240	8020	10460	5640	8050	8144.18	1.05	0	289	8336	8192	8076	7932	7816	8265	8005	17	2410	100	5790	10	1	16913204	1375	13.03	1.87	12	0.17	624.00	4346.00	11290	20230322	-27.99	7200	20231101	12.92	8660	-6.12	20240122	7470	8.84	20240118	11290	-27.99	20230322	7200	12.92	20231101	3.04	N	347890	100	16 억		178330	N	N	220	N	00	N
93	20240214	111002	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8140	90	2	1.12	172083670	21108	49.90	8030	8240	8020	10460	5640	8050	8152.53	1.05	0	-1447	8336	8192	8076	7932	7816	8265	8005	17	2410	100	5790	10	1	16913204	1377	13.04	1.87	12	0.12	624.00	4346.00	11290	20230322	-27.90	7200	20231101	13.06	8660	-6.00	20240122	7470	8.97	20240118	11290	-27.90	20230322	7200	13.06	20231101	3.04	N	347890	100	16 억		178330	N	N	220	N	00	N
94	20240214	090953	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8050	0	3	0.00	6488370	807	1.91	8030	8060	8020	10460	5640	8050	8040.11	1.05	0	148	8336	8192	8076	7932	7816	8265	8005	17	2410	100	5790	10	1	16913204	1362	12.90	1.85	12	0.00	624.00	4346.00	11290	20230322	-28.70	7200	20231101	11.81	8660	-7.04	20240122	7470	7.76	20240118	11290	-28.70	20230322	7200	11.81	20231101	3.04	N	347890	100	16 억		178330	N	N	220	N	00	N
95	20240213	160951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8050	30	2	0.37	342563360	42300	132.12	7960	8220	7960	10420	5620	8020	8099.35	1.00	0	8562	8226	8122	8046	7942	7866	8175	7995	17	2400	100	5770	10	1	16913204	1362	12.90	1.85	12	0.25	624.00	4346.00	11290	20230322	-28.70	7200	20231101	11.81	8660	-7.04	20240122	7470	7.76	20240118	11290	-28.70	20230322	7200	11.81	20231101	3.02	N	347890	100	16 억		168930	N	N	220	N	00	N
96	20240213	150951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	100	2	1.25	290706840	35873	112.05	7960	8220	7960	10420	5620	8020	8103.78	1.00	0	8101	8226	8122	8046	7942	7866	8175	7995	17	2400	100	5770	10	1	16913204	1373	13.01	1.87	12	0.21	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	3.02	N	347890	100	16 억		168930	N	N	411	N	00	N
97	20240213	140959	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8130	110	2	1.37	194711900	24087	75.23	7960	8150	7960	10420	5620	8020	8083.69	1.00	0	5800	8226	8122	8046	7942	7866	8175	7995	17	2400	100	5770	10	1	16913204	1375	13.03	1.87	12	0.14	624.00	4346.00	11290	20230322	-27.99	7200	20231101	12.92	8660	-6.12	20240122	7470	8.84	20240118	11290	-27.99	20230322	7200	12.92	20231101	3.02	N	347890	100	16 억		168930	N	N	411	N	00	N
98	20240213	130947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8130	110	2	1.37	178175900	22052	68.88	7960	8150	7960	10420	5620	8020	8079.81	1.00	0	5503	8226	8122	8046	7942	7866	8175	7995	17	2400	100	5770	10	1	16913204	1375	13.03	1.87	12	0.13	624.00	4346.00	11290	20230322	-27.99	7200	20231101	12.92	8660	-6.12	20240122	7470	8.84	20240118	11290	-27.99	20230322	7200	12.92	20231101	3.02	N	347890	100	16 억		168930	N	N	411	N	00	N
99	20240213	120957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8140	120	2	1.50	172462860	21350	66.69	7960	8150	7960	10420	5620	8020	8077.89	1.00	0	5673	8226	8122	8046	7942	7866	8175	7995	17	2400	100	5770	10	1	16913204	1377	13.04	1.87	12	0.13	624.00	4346.00	11290	20230322	-27.90	7200	20231101	13.06	8660	-6.00	20240122	7470	8.97	20240118	11290	-27.90	20230322	7200	13.06	20231101	3.02	N	347890	100	16 억		168930	N	N	411	N	00	N
100	20240213	111022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8120	100	2	1.25	132231310	16401	51.23	7960	8150	7960	10420	5620	8020	8062.39	1.00	0	4721	8226	8122	8046	7942	7866	8175	7995	17	2400	100	5770	10	1	16913204	1373	13.01	1.87	12	0.10	624.00	4346.00	11290	20230322	-28.08	7200	20231101	12.78	8660	-6.24	20240122	7470	8.70	20240118	11290	-28.08	20230322	7200	12.78	20231101	3.02	N	347890	100	16 억		168930	N	N	411	N	00	N
101	20240213	100844	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8030	10	2	0.12	62765360	7800	24.36	7960	8100	7960	10420	5620	8020	8046.84	1.00	0	1555	8226	8122	8046	7942	7866	8175	7995	17	2400	100	5770	10	1	16913204	1358	12.87	1.85	12	0.05	624.00	4346.00	11290	20230322	-28.88	7200	20231101	11.53	8660	-7.27	20240122	7470	7.50	20240118	11290	-28.88	20230322	7200	11.53	20231101	3.02	N	347890	100	16 억		168930	N	N	411	N	00	N