KissMeData/094940/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	160713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9010	10	2	0.11	1680877170	185735	164.68	8990	9230	8940	11700	6300	9000	9049.91	2.56	0	-7424	9120	9060	8970	8910	8820	9090	8940	42	2700	500	5580	10	1	8361386	753	391.74	2.14	12	2.22	23.00	4219.00	11280	20230412	-20.12	6850	20230726	31.53	10060	-10.44	20240117	8360	7.78	20240206	11280	-20.12	20230412	6850	31.53	20230726	7.07	N	094940	500	41 억		213823	N	N	0	N	00	N
3	20240229	150716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	50	2	0.56	1556669390	171963	152.47	8990	9230	8940	11700	6300	9000	9052.39	2.56	0	-7436	9120	9060	8970	8910	8820	9090	8940	42	2700	500	5580	10	1	8361386	757	393.48	2.15	12	2.06	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	10060	-10.04	20240117	8360	8.25	20240206	11280	-19.77	20230412	6850	32.12	20230726	7.07	N	094940	500	41 억		213823	N	N	0	N	00	N
4	20240229	140717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9040	40	2	0.44	1366746670	150951	133.84	8990	9230	8940	11700	6300	9000	9054.28	2.56	0	-6859	9120	9060	8970	8910	8820	9090	8940	42	2700	500	5580	10	1	8361386	756	393.04	2.14	12	1.81	23.00	4219.00	11280	20230412	-19.86	6850	20230726	31.97	10060	-10.14	20240117	8360	8.13	20240206	11280	-19.86	20230412	6850	31.97	20230726	7.07	N	094940	500	41 억		213823	N	N	0	N	00	N
5	20240229	130715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9100	100	2	1.11	1182213970	130491	115.70	8990	9230	8940	11700	6300	9000	9059.79	2.56	0	-7729	9120	9060	8970	8910	8820	9090	8940	42	2700	500	5580	10	1	8361386	761	395.65	2.16	12	1.56	23.00	4219.00	11280	20230412	-19.33	6850	20230726	32.85	10060	-9.54	20240117	8360	8.85	20240206	11280	-19.33	20230412	6850	32.85	20230726	7.07	N	094940	500	41 억		213823	N	N	0	N	00	N
6	20240229	120715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9060	60	2	0.67	643201220	71452	63.35	8990	9070	8940	11700	6300	9000	9001.87	2.56	0	4419	9120	9060	8970	8910	8820	9090	8940	42	2700	500	5580	10	1	8361386	758	393.91	2.15	12	0.85	23.00	4219.00	11280	20230412	-19.68	6850	20230726	32.26	10060	-9.94	20240117	8360	8.37	20240206	11280	-19.68	20230412	6850	32.26	20230726	7.07	N	094940	500	41 억		213823	N	N	0	N	00	N
7	20240229	110716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	0	3	0.00	420758200	46819	41.51	8990	9060	8940	11700	6300	9000	8986.88	2.56	0	-3127	9120	9060	8970	8910	8820	9090	8940	42	2700	500	5580	10	1	8361386	753	391.30	2.13	12	0.56	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8360	7.66	20240206	11280	-20.21	20230412	6850	31.39	20230726	7.07	N	094940	500	41 억		213823	N	N	0	N	00	N
8	20240229	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	0	3	0.00	314196370	34938	30.98	8990	9060	8940	11700	6300	9000	8992.95	2.56	0	-2464	9120	9060	8970	8910	8820	9090	8940	42	2700	500	5580	10	1	8361386	753	391.30	2.13	12	0.42	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8360	7.66	20240206	11280	-20.21	20230412	6850	31.39	20230726	7.07	N	094940	500	41 억		213823	N	N	0	N	00	N
9	20240229	090715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8960	-40	5	-0.44	69599180	7743	6.87	8990	9060	8960	11700	6300	9000	8988.48	2.56	0	-1983	9120	9060	8970	8910	8820	9090	8940	42	2700	500	5580	10	1	8361386	749	389.57	2.12	12	0.09	23.00	4219.00	11280	20230412	-20.57	6850	20230726	30.80	10060	-10.93	20240117	8360	7.18	20240206	11280	-20.57	20230412	6850	30.80	20230726	7.07	N	094940	500	41 억		213823	N	N	0	N	00	N
10	20240228	160634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	-40	5	-0.44	978779070	109519	37.99	8980	9030	8880	11750	6330	9040	8934.68	2.73	0	-15810	9366	9202	8926	8762	8486	9285	8845	42	2710	500	5600	10	1	8361386	753	391.30	2.13	12	1.31	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8360	7.66	20240206	11280	-20.21	20230412	6850	31.39	20230726	7.22	N	094940	500	41 억		228141	N	N	0	N	00	N
11	20240228	150634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8910	-130	5	-1.44	875697860	98048	34.01	8980	9030	8880	11750	6330	9040	8931.32	2.73	0	-14197	9366	9202	8926	8762	8486	9285	8845	42	2710	500	5600	10	1	8361386	745	387.39	2.11	12	1.17	23.00	4219.00	11280	20230412	-21.01	6850	20230726	30.07	10060	-11.43	20240117	8360	6.58	20240206	11280	-21.01	20230412	6850	30.07	20230726	7.22	N	094940	500	41 억		228141	N	N	0	N	00	N
12	20240228	140714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8930	-110	5	-1.22	763400640	85462	29.65	8980	9030	8880	11750	6330	9040	8932.63	2.73	0	-13986	9366	9202	8926	8762	8486	9285	8845	42	2710	500	5600	10	1	8361386	747	388.26	2.12	12	1.02	23.00	4219.00	11280	20230412	-20.83	6850	20230726	30.36	10060	-11.23	20240117	8360	6.82	20240206	11280	-20.83	20230412	6850	30.36	20230726	7.22	N	094940	500	41 억		228141	N	N	0	N	00	N
13	20240228	130715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8950	-90	5	-1.00	700040920	78361	27.18	8980	9030	8880	11750	6330	9040	8933.54	2.73	0	-10341	9366	9202	8926	8762	8486	9285	8845	42	2710	500	5600	10	1	8361386	748	389.13	2.12	12	0.94	23.00	4219.00	11280	20230412	-20.66	6850	20230726	30.66	10060	-11.03	20240117	8360	7.06	20240206	11280	-20.66	20230412	6850	30.66	20230726	7.22	N	094940	500	41 억		228141	N	N	0	N	00	N
14	20240228	120717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8900	-140	5	-1.55	578935610	64753	22.46	8980	9030	8880	11750	6330	9040	8940.67	2.73	0	-5338	9366	9202	8926	8762	8486	9285	8845	42	2710	500	5600	10	1	8361386	744	386.96	2.11	12	0.77	23.00	4219.00	11280	20230412	-21.10	6850	20230726	29.93	10060	-11.53	20240117	8360	6.46	20240206	11280	-21.10	20230412	6850	29.93	20230726	7.22	N	094940	500	41 억		228141	N	N	0	N	00	N
15	20240228	110646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8950	-90	5	-1.00	501607370	56098	19.46	8980	9030	8880	11750	6330	9040	8941.62	2.73	0	-3501	9366	9202	8926	8762	8486	9285	8845	42	2710	500	5600	10	1	8361386	748	389.13	2.12	12	0.67	23.00	4219.00	11280	20230412	-20.66	6850	20230726	30.66	10060	-11.03	20240117	8360	7.06	20240206	11280	-20.66	20230412	6850	30.66	20230726	7.22	N	094940	500	41 억		228141	N	N	0	N	00	N
16	20240228	100713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8900	-140	5	-1.55	372169930	41598	14.43	8980	9030	8880	11750	6330	9040	8946.82	2.73	0	-3860	9366	9202	8926	8762	8486	9285	8845	42	2710	500	5600	10	1	8361386	744	386.96	2.11	12	0.50	23.00	4219.00	11280	20230412	-21.10	6850	20230726	29.93	10060	-11.53	20240117	8360	6.46	20240206	11280	-21.10	20230412	6850	29.93	20230726	7.22	N	094940	500	41 억		228141	N	N	0	N	00	N
17	20240228	090717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8970	-70	5	-0.77	141571030	15849	5.50	8980	9030	8880	11750	6330	9040	8932.48	2.73	0	-3098	9366	9202	8926	8762	8486	9285	8845	42	2710	500	5600	10	1	8361386	750	390.00	2.13	12	0.19	23.00	4219.00	11280	20230412	-20.48	6850	20230726	30.95	10060	-10.83	20240117	8360	7.30	20240206	11280	-20.48	20230412	6850	30.95	20230726	7.22	N	094940	500	41 억		228141	N	N	0	N	00	N
18	20240227	160715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9040	340	2	3.91	2529908700	283747	416.37	8900	9090	8650	11310	6090	8700	8915.23	2.71	0	1968	8900	8800	8740	8640	8580	8770	8610	42	2610	500	5390	10	1	8361386	756	393.04	2.14	12	3.39	23.00	4219.00	11280	20230412	-19.86	6850	20230726	31.97	10060	-10.14	20240117	8360	8.13	20240206	11280	-19.86	20230412	6850	31.97	20230726	7.14	N	094940	500	41 억		226216	N	N	0	N	00	N
19	20240227	150717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9040	340	2	3.91	2166389920	243560	357.40	8900	9090	8650	11310	6090	8700	8894.70	2.71	0	3389	8900	8800	8740	8640	8580	8770	8610	42	2610	500	5390	10	1	8361386	756	393.04	2.14	12	2.91	23.00	4219.00	11280	20230412	-19.86	6850	20230726	31.97	10060	-10.14	20240117	8360	8.13	20240206	11280	-19.86	20230412	6850	31.97	20230726	7.14	N	094940	500	41 억		226216	N	N	0	N	00	N
20	20240227	140713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8870	170	2	1.95	1274396010	144329	211.79	8900	9000	8650	11310	6090	8700	8829.81	2.71	0	1065	8900	8800	8740	8640	8580	8770	8610	42	2610	500	5390	10	1	8361386	742	385.65	2.10	12	1.73	23.00	4219.00	11280	20230412	-21.37	6850	20230726	29.49	10060	-11.83	20240117	8360	6.10	20240206	11280	-21.37	20230412	6850	29.49	20230726	7.14	N	094940	500	41 억		226216	N	N	0	N	00	N
21	20240227	130636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	190	2	2.18	1168629160	132446	194.35	8900	9000	8650	11310	6090	8700	8823.45	2.71	0	-608	8900	8800	8740	8640	8580	8770	8610	42	2610	500	5390	10	1	8361386	743	386.52	2.11	12	1.58	23.00	4219.00	11280	20230412	-21.19	6850	20230726	29.78	10060	-11.63	20240117	8360	6.34	20240206	11280	-21.19	20230412	6850	29.78	20230726	7.14	N	094940	500	41 억		226216	N	N	0	N	00	N
22	20240227	120717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	190	2	2.18	1015074940	115174	169.01	8900	9000	8650	11310	6090	8700	8813.41	2.71	0	-1054	8900	8800	8740	8640	8580	8770	8610	42	2610	500	5390	10	1	8361386	743	386.52	2.11	12	1.38	23.00	4219.00	11280	20230412	-21.19	6850	20230726	29.78	10060	-11.63	20240117	8360	6.34	20240206	11280	-21.19	20230412	6850	29.78	20230726	7.14	N	094940	500	41 억		226216	N	N	0	N	00	N
23	20240227	110715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8730	30	2	0.34	672262580	76328	112.00	8900	9000	8650	11310	6090	8700	8807.56	2.71	0	-9148	8900	8800	8740	8640	8580	8770	8610	42	2610	500	5390	10	1	8361386	730	379.57	2.07	12	0.91	23.00	4219.00	11280	20230412	-22.61	6850	20230726	27.45	10060	-13.22	20240117	8360	4.43	20240206	11280	-22.61	20230412	6850	27.45	20230726	7.14	N	094940	500	41 억		226216	N	N	0	N	00	N
24	20240227	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8700	0	3	0.00	530956410	60061	88.13	8900	9000	8700	11310	6090	8700	8840.31	2.71	0	-8581	8900	8800	8740	8640	8580	8770	8610	42	2610	500	5390	10	1	8361386	727	378.26	2.06	12	0.72	23.00	4219.00	11280	20230412	-22.87	6850	20230726	27.01	10060	-13.52	20240117	8360	4.07	20240206	11280	-22.87	20230412	6850	27.01	20230726	7.14	N	094940	500	41 억		226216	N	N	0	N	00	N
25	20240227	090714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8790	90	2	1.03	195141100	21934	32.19	8900	9000	8790	11310	6090	8700	8896.84	2.71	0	-3684	8900	8800	8740	8640	8580	8770	8610	42	2610	500	5390	10	1	8361386	735	382.17	2.08	12	0.26	23.00	4219.00	11280	20230412	-22.07	6850	20230726	28.32	10060	-12.62	20240117	8360	5.14	20240206	11280	-22.07	20230412	6850	28.32	20230726	7.14	N	094940	500	41 억		226216	N	N	0	N	00	N
26	20240226	160712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8700	-90	5	-1.02	585378420	66925	53.60	8780	8840	8680	11420	6160	8790	8746.78	2.55	0	12660	9123	8956	8833	8666	8543	8895	8605	42	2630	500	5440	10	1	8361386	727	378.26	2.06	12	0.80	23.00	4219.00	11280	20230412	-22.87	6850	20230726	27.01	10060	-13.52	20240117	8360	4.07	20240206	11280	-22.87	20230412	6850	27.01	20230726	7.06	N	094940	500	41 억		213552	N	N	0	N	00	N
27	20240226	150710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8710	-80	5	-0.91	496128350	56682	45.40	8780	8840	8680	11420	6160	8790	8752.84	2.55	0	10098	9123	8956	8833	8666	8543	8895	8605	42	2630	500	5440	10	1	8361386	728	378.70	2.06	12	0.68	23.00	4219.00	11280	20230412	-22.78	6850	20230726	27.15	10060	-13.42	20240117	8360	4.19	20240206	11280	-22.78	20230412	6850	27.15	20230726	7.06	N	094940	500	41 억		213552	N	N	0	N	00	N
28	20240226	140709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8720	-70	5	-0.80	414920620	47358	37.93	8780	8840	8710	11420	6160	8790	8761.36	2.55	0	9215	9123	8956	8833	8666	8543	8895	8605	42	2630	500	5440	10	1	8361386	729	379.13	2.07	12	0.57	23.00	4219.00	11280	20230412	-22.70	6850	20230726	27.30	10060	-13.32	20240117	8360	4.31	20240206	11280	-22.70	20230412	6850	27.30	20230726	7.06	N	094940	500	41 억		213552	N	N	0	N	00	N
29	20240226	130706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8770	-20	5	-0.23	314794560	35905	28.76	8780	8840	8710	11420	6160	8790	8767.43	2.55	0	10733	9123	8956	8833	8666	8543	8895	8605	42	2630	500	5440	10	1	8361386	733	381.30	2.08	12	0.43	23.00	4219.00	11280	20230412	-22.25	6850	20230726	28.03	10060	-12.82	20240117	8360	4.90	20240206	11280	-22.25	20230412	6850	28.03	20230726	7.06	N	094940	500	41 억		213552	N	N	0	N	00	N
30	20240226	120705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8760	-30	5	-0.34	295541450	33708	27.00	8780	8840	8710	11420	6160	8790	8767.69	2.55	0	11467	9123	8956	8833	8666	8543	8895	8605	42	2630	500	5440	10	1	8361386	732	380.87	2.08	12	0.40	23.00	4219.00	11280	20230412	-22.34	6850	20230726	27.88	10060	-12.92	20240117	8360	4.78	20240206	11280	-22.34	20230412	6850	27.88	20230726	7.06	N	094940	500	41 억		213552	N	N	0	N	00	N
31	20240226	110705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8730	-60	5	-0.68	283287850	32305	25.87	8780	8840	8710	11420	6160	8790	8769.16	2.55	0	11543	9123	8956	8833	8666	8543	8895	8605	42	2630	500	5440	10	1	8361386	730	379.57	2.07	12	0.39	23.00	4219.00	11280	20230412	-22.61	6850	20230726	27.45	10060	-13.22	20240117	8360	4.43	20240206	11280	-22.61	20230412	6850	27.45	20230726	7.06	N	094940	500	41 억		213552	N	N	0	N	00	N
32	20240226	100702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8820	30	2	0.34	207309420	23622	18.92	8780	8840	8720	11420	6160	8790	8776.12	2.55	0	12826	9123	8956	8833	8666	8543	8895	8605	42	2630	500	5440	10	1	8361386	737	383.48	2.09	12	0.28	23.00	4219.00	11280	20230412	-21.81	6850	20230726	28.76	10060	-12.33	20240117	8360	5.50	20240206	11280	-21.81	20230412	6850	28.76	20230726	7.06	N	094940	500	41 억		213552	N	N	0	N	00	N
33	20240226	090702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8760	-30	5	-0.34	62290790	7118	5.70	8780	8810	8740	11420	6160	8790	8751.16	2.55	0	4369	9123	8956	8833	8666	8543	8895	8605	42	2630	500	5440	10	1	8361386	732	380.87	2.08	12	0.09	23.00	4219.00	11280	20230412	-22.34	6850	20230726	27.88	10060	-12.92	20240117	8360	4.78	20240206	11280	-22.34	20230412	6850	27.88	20230726	7.06	N	094940	500	41 억		213552	N	N	0	N	00	N
34	20240223	160703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8790	-160	5	-1.79	1086356570	123627	145.45	8950	9000	8710	11630	6270	8950	8787.37	2.95	0	-33090	9156	9052	8946	8842	8736	9105	8895	42	2680	500	5540	10	1	8361386	735	382.17	2.08	12	1.48	23.00	4219.00	11280	20230412	-22.07	6850	20230726	28.32	10060	-12.62	20240117	8360	5.14	20240206	11280	-22.07	20230412	6850	28.32	20230726	7.01	N	094940	500	41 억		246642	N	N	0	N	00	N
35	20240223	150658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8800	-150	5	-1.68	1015433820	115567	135.97	8950	9000	8710	11630	6270	8950	8786.54	2.95	0	-32433	9156	9052	8946	8842	8736	9105	8895	42	2680	500	5540	10	1	8361386	736	382.61	2.09	12	1.38	23.00	4219.00	11280	20230412	-21.99	6850	20230726	28.47	10060	-12.52	20240117	8360	5.26	20240206	11280	-21.99	20230412	6850	28.47	20230726	7.01	N	094940	500	41 억		246642	N	N	0	N	00	N
36	20240223	140700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8750	-200	5	-2.23	930880440	105926	124.62	8950	9000	8710	11630	6270	8950	8788.03	2.95	0	-32318	9156	9052	8946	8842	8736	9105	8895	42	2680	500	5540	10	1	8361386	732	380.43	2.07	12	1.27	23.00	4219.00	11280	20230412	-22.43	6850	20230726	27.74	10060	-13.02	20240117	8360	4.67	20240206	11280	-22.43	20230412	6850	27.74	20230726	7.01	N	094940	500	41 억		246642	N	N	0	N	00	N
37	20240223	130658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8770	-180	5	-2.01	861471560	98015	115.32	8950	9000	8710	11630	6270	8950	8789.18	2.95	0	-30916	9156	9052	8946	8842	8736	9105	8895	42	2680	500	5540	10	1	8361386	733	381.30	2.08	12	1.17	23.00	4219.00	11280	20230412	-22.25	6850	20230726	28.03	10060	-12.82	20240117	8360	4.90	20240206	11280	-22.25	20230412	6850	28.03	20230726	7.01	N	094940	500	41 억		246642	N	N	0	N	00	N
38	20240223	120659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8810	-140	5	-1.56	711091780	80835	95.10	8950	9000	8710	11630	6270	8950	8796.83	2.95	0	-24292	9156	9052	8946	8842	8736	9105	8895	42	2680	500	5540	10	1	8361386	737	383.04	2.09	12	0.97	23.00	4219.00	11280	20230412	-21.90	6850	20230726	28.61	10060	-12.43	20240117	8360	5.38	20240206	11280	-21.90	20230412	6850	28.61	20230726	7.01	N	094940	500	41 억		246642	N	N	0	N	00	N
39	20240223	110653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8790	-160	5	-1.79	632117250	71852	84.54	8950	9000	8710	11630	6270	8950	8797.49	2.95	0	-25841	9156	9052	8946	8842	8736	9105	8895	42	2680	500	5540	10	1	8361386	735	382.17	2.08	12	0.86	23.00	4219.00	11280	20230412	-22.07	6850	20230726	28.32	10060	-12.62	20240117	8360	5.14	20240206	11280	-22.07	20230412	6850	28.32	20230726	7.01	N	094940	500	41 억		246642	N	N	0	N	00	N
40	20240223	100654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8780	-170	5	-1.90	519736830	59082	69.51	8950	9000	8710	11630	6270	8950	8796.87	2.95	0	-29411	9156	9052	8946	8842	8736	9105	8895	42	2680	500	5540	10	1	8361386	734	381.74	2.08	12	0.71	23.00	4219.00	11280	20230412	-22.16	6850	20230726	28.18	10060	-12.72	20240117	8360	5.02	20240206	11280	-22.16	20230412	6850	28.18	20230726	7.01	N	094940	500	41 억		246642	N	N	0	N	00	N
41	20240223	090657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8950	0	3	0.00	49239560	5524	6.50	8950	9000	8900	11630	6270	8950	8913.75	2.95	0	-2076	9156	9052	8946	8842	8736	9105	8895	42	2680	500	5540	10	1	8361386	748	389.13	2.12	12	0.07	23.00	4219.00	11280	20230412	-20.66	6850	20230726	30.66	10060	-11.03	20240117	8360	7.06	20240206	11280	-20.66	20230412	6850	30.66	20230726	7.01	N	094940	500	41 억		246642	N	N	0	N	00	N
42	20240222	160648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8950	50	2	0.56	752707890	84088	62.24	8940	9050	8840	11570	6230	8900	8951.47	2.94	0	796	9286	9092	8936	8742	8586	9190	8840	42	2670	500	5510	10	1	8361386	748	389.13	2.12	12	1.01	23.00	4219.00	11280	20230412	-20.66	6850	20230726	30.66	10060	-11.03	20240117	8360	7.06	20240206	11280	-20.66	20230412	6850	30.66	20230726	7.12	N	094940	500	41 억		245847	N	N	0	N	00	N
43	20240222	150657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8920	20	2	0.22	729476330	81492	60.32	8940	9050	8840	11570	6230	8900	8951.54	2.94	0	216	9286	9092	8936	8742	8586	9190	8840	42	2670	500	5510	10	1	8361386	746	387.83	2.11	12	0.97	23.00	4219.00	11280	20230412	-20.92	6850	20230726	30.22	10060	-11.33	20240117	8360	6.70	20240206	11280	-20.92	20230412	6850	30.22	20230726	7.12	N	094940	500	41 억		245847	N	N	0	N	00	N
44	20240222	140652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8980	80	2	0.90	643826420	71918	53.24	8940	9050	8840	11570	6230	8900	8952.27	2.94	0	100	9286	9092	8936	8742	8586	9190	8840	42	2670	500	5510	10	1	8361386	751	390.43	2.13	12	0.86	23.00	4219.00	11280	20230412	-20.39	6850	20230726	31.09	10060	-10.74	20240117	8360	7.42	20240206	11280	-20.39	20230412	6850	31.09	20230726	7.12	N	094940	500	41 억		245847	N	N	0	N	00	N
45	20240222	130642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8970	70	2	0.79	589285910	65831	48.73	8940	9050	8840	11570	6230	8900	8951.54	2.94	0	-751	9286	9092	8936	8742	8586	9190	8840	42	2670	500	5510	10	1	8361386	750	390.00	2.13	12	0.79	23.00	4219.00	11280	20230412	-20.48	6850	20230726	30.95	10060	-10.83	20240117	8360	7.30	20240206	11280	-20.48	20230412	6850	30.95	20230726	7.12	N	094940	500	41 억		245847	N	N	0	N	00	N
46	20240222	120653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8950	50	2	0.56	544839550	60880	45.06	8940	9050	8840	11570	6230	8900	8949.45	2.94	0	-749	9286	9092	8936	8742	8586	9190	8840	42	2670	500	5510	10	1	8361386	748	389.13	2.12	12	0.73	23.00	4219.00	11280	20230412	-20.66	6850	20230726	30.66	10060	-11.03	20240117	8360	7.06	20240206	11280	-20.66	20230412	6850	30.66	20230726	7.12	N	094940	500	41 억		245847	N	N	0	N	00	N
47	20240222	110649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8990	90	2	1.01	499604780	55836	41.33	8940	9050	8840	11570	6230	8900	8947.77	2.94	0	-2235	9286	9092	8936	8742	8586	9190	8840	42	2670	500	5510	10	1	8361386	752	390.87	2.13	12	0.67	23.00	4219.00	11280	20230412	-20.30	6850	20230726	31.24	10060	-10.64	20240117	8360	7.54	20240206	11280	-20.30	20230412	6850	31.24	20230726	7.12	N	094940	500	41 억		245847	N	N	0	N	00	N
48	20240222	100642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	-10	5	-0.11	253079180	28422	21.04	8940	9000	8840	11570	6230	8900	8904.35	2.94	0	-9473	9286	9092	8936	8742	8586	9190	8840	42	2670	500	5510	10	1	8361386	743	386.52	2.11	12	0.34	23.00	4219.00	11280	20230412	-21.19	6850	20230726	29.78	10060	-11.63	20240117	8360	6.34	20240206	11280	-21.19	20230412	6850	29.78	20230726	7.12	N	094940	500	41 억		245847	N	N	0	N	00	N
49	20240222	090654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	100	2	1.12	45944950	5150	3.81	8940	9000	8900	11570	6230	8900	8921.59	2.94	0	-2654	9286	9092	8936	8742	8586	9190	8840	42	2670	500	5510	10	1	8361386	753	391.30	2.13	12	0.06	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8360	7.66	20240206	11280	-20.21	20230412	6850	31.39	20230726	7.12	N	094940	500	41 억		245847	N	N	0	N	00	N
50	20240221	160648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8900	50	2	0.56	1202515330	134118	147.34	8850	9130	8780	11500	6200	8850	8966.19	3.01	0	-5626	9183	9016	8923	8756	8663	8970	8710	42	2650	500	5480	10	1	8361386	744	386.96	2.11	12	1.60	23.00	4219.00	11280	20230412	-21.10	6850	20230726	29.93	10060	-11.53	20240117	8360	6.46	20240206	11280	-21.10	20230412	6850	29.93	20230726	7.12	N	094940	500	41 억		251656	N	N	0	N	00	N
51	20240221	150642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	40	2	0.45	1153260230	128571	141.25	8850	9130	8780	11500	6200	8850	8969.93	3.01	0	-5858	9183	9016	8923	8756	8663	8970	8710	42	2650	500	5480	10	1	8361386	743	386.52	2.11	12	1.54	23.00	4219.00	11280	20230412	-21.19	6850	20230726	29.78	10060	-11.63	20240117	8360	6.34	20240206	11280	-21.19	20230412	6850	29.78	20230726	7.12	N	094940	500	41 억		251656	N	N	0	N	00	N
52	20240221	140644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8940	90	2	1.02	977312840	108772	119.50	8850	9130	8780	11500	6200	8850	8985.09	3.01	0	-2898	9183	9016	8923	8756	8663	8970	8710	42	2650	500	5480	10	1	8361386	748	388.70	2.12	12	1.30	23.00	4219.00	11280	20230412	-20.74	6850	20230726	30.51	10060	-11.13	20240117	8360	6.94	20240206	11280	-20.74	20230412	6850	30.51	20230726	7.12	N	094940	500	41 억		251656	N	N	0	N	00	N
53	20240221	130644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9020	170	2	1.92	874590440	97321	106.92	8850	9130	8780	11500	6200	8850	8986.80	3.01	0	-4323	9183	9016	8923	8756	8663	8970	8710	42	2650	500	5480	10	1	8361386	754	392.17	2.14	12	1.16	23.00	4219.00	11280	20230412	-20.04	6850	20230726	31.68	10060	-10.34	20240117	8360	7.89	20240206	11280	-20.04	20230412	6850	31.68	20230726	7.12	N	094940	500	41 억		251656	N	N	0	N	00	N
54	20240221	120643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	200	2	2.26	821152180	91389	100.40	8850	9130	8780	11500	6200	8850	8985.39	3.01	0	-3332	9183	9016	8923	8756	8663	8970	8710	42	2650	500	5480	10	1	8361386	757	393.48	2.15	12	1.09	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	10060	-10.04	20240117	8360	8.25	20240206	11280	-19.77	20230412	6850	32.12	20230726	7.12	N	094940	500	41 억		251656	N	N	0	N	00	N
55	20240221	110649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9080	230	2	2.60	687347540	76600	84.15	8850	9130	8780	11500	6200	8850	8973.37	3.01	0	-698	9183	9016	8923	8756	8663	8970	8710	42	2650	500	5480	10	1	8361386	759	394.78	2.15	12	0.92	23.00	4219.00	11280	20230412	-19.50	6850	20230726	32.55	10060	-9.74	20240117	8360	8.61	20240206	11280	-19.50	20230412	6850	32.55	20230726	7.12	N	094940	500	41 억		251656	N	N	0	N	00	N
56	20240221	100642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8920	70	2	0.79	331351580	37255	40.93	8850	8990	8780	11500	6200	8850	8894.27	3.01	0	7322	9183	9016	8923	8756	8663	8970	8710	42	2650	500	5480	10	1	8361386	746	387.83	2.11	12	0.45	23.00	4219.00	11280	20230412	-20.92	6850	20230726	30.22	10060	-11.33	20240117	8360	6.70	20240206	11280	-20.92	20230412	6850	30.22	20230726	7.12	N	094940	500	41 억		251656	N	N	0	N	00	N
57	20240221	090642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8930	80	2	0.90	43493860	4926	5.41	8850	8930	8780	11500	6200	8850	8829.02	3.01	0	565	9183	9016	8923	8756	8663	8970	8710	42	2650	500	5480	10	1	8361386	747	388.26	2.12	12	0.06	23.00	4219.00	11280	20230412	-20.83	6850	20230726	30.36	10060	-11.23	20240117	8360	6.82	20240206	11280	-20.83	20230412	6850	30.36	20230726	7.12	N	094940	500	41 억		251656	N	N	0	N	00	N
58	20240220	160635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8850	-90	5	-1.01	802238100	89913	119.96	8870	9090	8830	11620	6260	8940	8922.39	2.81	0	17526	9166	9052	8986	8872	8806	9020	8840	42	2680	500	5540	10	1	8361386	740	384.78	2.10	12	1.08	23.00	4219.00	11280	20230412	-21.54	6850	20230726	29.20	10060	-12.03	20240117	8360	5.86	20240206	11280	-21.54	20230412	6850	29.20	20230726	7.05	N	094940	500	41 억		234882	N	N	0	N	00	N
59	20240220	150639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8840	-100	5	-1.12	743797750	83315	111.16	8870	9090	8830	11620	6260	8940	8927.54	2.81	0	15726	9166	9052	8986	8872	8806	9020	8840	42	2680	500	5540	10	1	8361386	739	384.35	2.10	12	1.00	23.00	4219.00	11280	20230412	-21.63	6850	20230726	29.05	10060	-12.13	20240117	8360	5.74	20240206	11280	-21.63	20230412	6850	29.05	20230726	7.05	N	094940	500	41 억		234882	N	N	0	N	00	N
60	20240220	140638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8920	-20	5	-0.22	516416660	57642	76.91	8870	9090	8870	11620	6260	8940	8959.03	2.81	0	9588	9166	9052	8986	8872	8806	9020	8840	42	2680	500	5540	10	1	8361386	746	387.83	2.11	12	0.69	23.00	4219.00	11280	20230412	-20.92	6850	20230726	30.22	10060	-11.33	20240117	8360	6.70	20240206	11280	-20.92	20230412	6850	30.22	20230726	7.05	N	094940	500	41 억		234882	N	N	0	N	00	N
61	20240220	130639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8940	0	3	0.00	483774730	53987	72.03	8870	9090	8870	11620	6260	8940	8960.95	2.81	0	9658	9166	9052	8986	8872	8806	9020	8840	42	2680	500	5540	10	1	8361386	748	388.70	2.12	12	0.65	23.00	4219.00	11280	20230412	-20.74	6850	20230726	30.51	10060	-11.13	20240117	8360	6.94	20240206	11280	-20.74	20230412	6850	30.51	20230726	7.05	N	094940	500	41 억		234882	N	N	0	N	00	N
62	20240220	120634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8920	-20	5	-0.22	440777170	49156	65.59	8870	9090	8870	11620	6260	8940	8966.90	2.81	0	11787	9166	9052	8986	8872	8806	9020	8840	42	2680	500	5540	10	1	8361386	746	387.83	2.11	12	0.59	23.00	4219.00	11280	20230412	-20.92	6850	20230726	30.22	10060	-11.33	20240117	8360	6.70	20240206	11280	-20.92	20230412	6850	30.22	20230726	7.05	N	094940	500	41 억		234882	N	N	0	N	00	N
63	20240220	110635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8940	0	3	0.00	413839160	46140	61.56	8870	9090	8870	11620	6260	8940	8969.21	2.81	0	11475	9166	9052	8986	8872	8806	9020	8840	42	2680	500	5540	10	1	8361386	748	388.70	2.12	12	0.55	23.00	4219.00	11280	20230412	-20.74	6850	20230726	30.51	10060	-11.13	20240117	8360	6.94	20240206	11280	-20.74	20230412	6850	30.51	20230726	7.05	N	094940	500	41 억		234882	N	N	0	N	00	N
64	20240220	100627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8980	40	2	0.45	325005920	36211	48.31	8870	9090	8870	11620	6260	8940	8975.34	2.81	0	8205	9166	9052	8986	8872	8806	9020	8840	42	2680	500	5540	10	1	8361386	751	390.43	2.13	12	0.43	23.00	4219.00	11280	20230412	-20.39	6850	20230726	31.09	10060	-10.74	20240117	8360	7.42	20240206	11280	-20.39	20230412	6850	31.09	20230726	7.05	N	094940	500	41 억		234882	N	N	0	N	00	N
65	20240220	090642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9070	130	2	1.45	113327640	12669	16.90	8870	9090	8870	11620	6260	8940	8945.27	2.81	0	3031	9166	9052	8986	8872	8806	9020	8840	42	2680	500	5540	10	1	8361386	758	394.35	2.15	12	0.15	23.00	4219.00	11280	20230412	-19.59	6850	20230726	32.41	10060	-9.84	20240117	8360	8.49	20240206	11280	-19.59	20230412	6850	32.41	20230726	7.05	N	094940	500	41 억		234882	N	N	0	N	00	N
66	20240219	160637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8940	-100	5	-1.11	669377570	74414	54.72	8970	9100	8920	11750	6330	9040	8995.41	2.69	0	9412	9306	9172	9066	8932	8826	9120	8880	42	2710	500	5600	10	1	8361386	748	388.70	2.12	12	0.89	23.00	4219.00	11280	20230412	-20.74	6850	20230726	30.51	10060	-11.13	20240117	8360	6.94	20240206	11280	-20.74	20230412	6850	30.51	20230726	7.11	N	094940	500	41 억		224593	N	N	0	N	00	N
67	20240219	150642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8990	-50	5	-0.55	528330420	58657	43.14	8970	9100	8960	11750	6330	9040	9007.12	2.69	0	4508	9306	9172	9066	8932	8826	9120	8880	42	2710	500	5600	10	1	8361386	752	390.87	2.13	12	0.70	23.00	4219.00	11280	20230412	-20.30	6850	20230726	31.24	10060	-10.64	20240117	8360	7.54	20240206	11280	-20.30	20230412	6850	31.24	20230726	7.11	N	094940	500	41 억		224593	N	N	0	N	00	N
68	20240219	140640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9010	-30	5	-0.33	430680710	47788	35.14	8970	9100	8960	11750	6330	9040	9012.32	2.69	0	6044	9306	9172	9066	8932	8826	9120	8880	42	2710	500	5600	10	1	8361386	753	391.74	2.14	12	0.57	23.00	4219.00	11280	20230412	-20.12	6850	20230726	31.53	10060	-10.44	20240117	8360	7.78	20240206	11280	-20.12	20230412	6850	31.53	20230726	7.11	N	094940	500	41 억		224593	N	N	0	N	00	N
69	20240219	130641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9030	-10	5	-0.11	400642430	44450	32.69	8970	9100	8960	11750	6330	9040	9013.33	2.69	0	5871	9306	9172	9066	8932	8826	9120	8880	42	2710	500	5600	10	1	8361386	755	392.61	2.14	12	0.53	23.00	4219.00	11280	20230412	-19.95	6850	20230726	31.82	10060	-10.24	20240117	8360	8.01	20240206	11280	-19.95	20230412	6850	31.82	20230726	7.11	N	094940	500	41 억		224593	N	N	0	N	00	N
70	20240219	120639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	-40	5	-0.44	317293010	35203	25.89	8970	9100	8960	11750	6330	9040	9013.24	2.69	0	6302	9306	9172	9066	8932	8826	9120	8880	42	2710	500	5600	10	1	8361386	753	391.30	2.13	12	0.42	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8360	7.66	20240206	11280	-20.21	20230412	6850	31.39	20230726	7.11	N	094940	500	41 억		224593	N	N	0	N	00	N
71	20240219	110637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8990	-50	5	-0.55	233887670	25914	19.06	8970	9100	8970	11750	6330	9040	9025.53	2.69	0	6529	9306	9172	9066	8932	8826	9120	8880	42	2710	500	5600	10	1	8361386	752	390.87	2.13	12	0.31	23.00	4219.00	11280	20230412	-20.30	6850	20230726	31.24	10060	-10.64	20240117	8360	7.54	20240206	11280	-20.30	20230412	6850	31.24	20230726	7.11	N	094940	500	41 억		224593	N	N	0	N	00	N
72	20240219	100634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9010	-30	5	-0.33	179862080	19916	14.65	8970	9100	8970	11750	6330	9040	9031.03	2.69	0	6798	9306	9172	9066	8932	8826	9120	8880	42	2710	500	5600	10	1	8361386	753	391.74	2.14	12	0.24	23.00	4219.00	11280	20230412	-20.12	6850	20230726	31.53	10060	-10.44	20240117	8360	7.78	20240206	11280	-20.12	20230412	6850	31.53	20230726	7.11	N	094940	500	41 억		224593	N	N	0	N	00	N
73	20240219	090635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	10	2	0.11	60591070	6740	4.96	8970	9050	8970	11750	6330	9040	8989.77	2.69	0	5621	9306	9172	9066	8932	8826	9120	8880	42	2710	500	5600	10	1	8361386	757	393.48	2.15	12	0.08	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	10060	-10.04	20240117	8360	8.25	20240206	11280	-19.77	20230412	6850	32.12	20230726	7.11	N	094940	500	41 억		224593	N	N	0	N	00	N
74	20240216	160631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9040	-10	5	-0.11	1221464350	134674	165.05	9120	9200	8960	11760	6340	9050	9069.84	2.66	0	1870	9236	9142	9036	8942	8836	9090	8890	42	2710	500	5610	10	1	8361386	756	393.04	2.14	12	1.61	23.00	4219.00	11280	20230412	-19.86	6850	20230726	31.97	10060	-10.14	20240117	8360	8.13	20240206	11280	-19.86	20230412	6850	31.97	20230726	7.16	N	094940	500	41 억		222723	N	N	0	N	00	N
75	20240216	150637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9040	-10	5	-0.11	1182425560	130353	159.75	9120	9200	8960	11760	6340	9050	9070.95	2.66	0	1576	9236	9142	9036	8942	8836	9090	8890	42	2710	500	5610	10	1	8361386	756	393.04	2.14	12	1.56	23.00	4219.00	11280	20230412	-19.86	6850	20230726	31.97	10060	-10.14	20240117	8360	8.13	20240206	11280	-19.86	20230412	6850	31.97	20230726	7.16	N	094940	500	41 억		222723	N	N	0	N	00	N
76	20240216	140639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9060	10	2	0.11	1059663310	116778	143.12	9120	9200	8960	11760	6340	9050	9074.17	2.66	0	394	9236	9142	9036	8942	8836	9090	8890	42	2710	500	5610	10	1	8361386	758	393.91	2.15	12	1.40	23.00	4219.00	11280	20230412	-19.68	6850	20230726	32.26	10060	-9.94	20240117	8360	8.37	20240206	11280	-19.68	20230412	6850	32.26	20230726	7.16	N	094940	500	41 억		222723	N	N	0	N	00	N
77	20240216	130632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9080	30	2	0.33	967209450	106577	130.62	9120	9200	8960	11760	6340	9050	9075.22	2.66	0	-2984	9236	9142	9036	8942	8836	9090	8890	42	2710	500	5610	10	1	8361386	759	394.78	2.15	12	1.27	23.00	4219.00	11280	20230412	-19.50	6850	20230726	32.55	10060	-9.74	20240117	8360	8.61	20240206	11280	-19.50	20230412	6850	32.55	20230726	7.16	N	094940	500	41 억		222723	N	N	0	N	00	N
78	20240216	120634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	-50	5	-0.55	837902730	92273	113.09	9120	9200	8960	11760	6340	9050	9080.69	2.66	0	-6898	9236	9142	9036	8942	8836	9090	8890	42	2710	500	5610	10	1	8361386	753	391.30	2.13	12	1.10	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8360	7.66	20240206	11280	-20.21	20230412	6850	31.39	20230726	7.16	N	094940	500	41 억		222723	N	N	0	N	00	N
79	20240216	110642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9030	-20	5	-0.22	801540320	88238	108.14	9120	9200	8960	11760	6340	9050	9083.85	2.66	0	-6242	9236	9142	9036	8942	8836	9090	8890	42	2710	500	5610	10	1	8361386	755	392.61	2.14	12	1.06	23.00	4219.00	11280	20230412	-19.95	6850	20230726	31.82	10060	-10.24	20240117	8360	8.01	20240206	11280	-19.95	20230412	6850	31.82	20230726	7.16	N	094940	500	41 억		222723	N	N	0	N	00	N
80	20240216	100635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9080	30	2	0.33	715647740	78723	96.48	9120	9200	8960	11760	6340	9050	9090.71	2.66	0	-8668	9236	9142	9036	8942	8836	9090	8890	42	2710	500	5610	10	1	8361386	759	394.78	2.15	12	0.94	23.00	4219.00	11280	20230412	-19.50	6850	20230726	32.55	10060	-9.74	20240117	8360	8.61	20240206	11280	-19.50	20230412	6850	32.55	20230726	7.16	N	094940	500	41 억		222723	N	N	0	N	00	N
81	20240216	090628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9190	140	2	1.55	152170260	16605	20.35	9120	9200	9080	11760	6340	9050	9164.12	2.66	0	-98	9236	9142	9036	8942	8836	9090	8890	42	2710	500	5610	10	1	8361386	768	399.57	2.18	12	0.20	23.00	4219.00	11280	20230412	-18.53	6850	20230726	34.16	10060	-8.65	20240117	8360	9.93	20240206	11280	-18.53	20230412	6850	34.16	20230726	7.16	N	094940	500	41 억		222723	N	N	0	N	00	N
82	20240215	160630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	-50	5	-0.55	730449740	80856	33.05	9090	9130	8930	11830	6370	9100	9033.73	2.57	0	8161	9566	9332	8926	8692	8286	9450	8810	42	2730	500	5640	10	1	8361386	757	393.48	2.15	12	0.97	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	10060	-10.04	20240117	8360	8.25	20240206	11280	-19.77	20230412	6850	32.12	20230726	6.82	N	094940	500	41 억		214704	N	N	0	N	00	N
83	20240215	150635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9020	-80	5	-0.88	689656130	76343	31.20	9090	9130	8930	11830	6370	9100	9033.48	2.57	0	7352	9566	9332	8926	8692	8286	9450	8810	42	2730	500	5640	10	1	8361386	754	392.17	2.14	12	0.91	23.00	4219.00	11280	20230412	-20.04	6850	20230726	31.68	10060	-10.34	20240117	8360	7.89	20240206	11280	-20.04	20230412	6850	31.68	20230726	6.82	N	094940	500	41 억		214704	N	N	0	N	00	N
84	20240215	140631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9070	-30	5	-0.33	639948960	70846	28.96	9090	9130	8930	11830	6370	9100	9032.77	2.57	0	7169	9566	9332	8926	8692	8286	9450	8810	42	2730	500	5640	10	1	8361386	758	394.35	2.15	12	0.85	23.00	4219.00	11280	20230412	-19.59	6850	20230726	32.41	10060	-9.84	20240117	8360	8.49	20240206	11280	-19.59	20230412	6850	32.41	20230726	6.82	N	094940	500	41 억		214704	N	N	0	N	00	N
85	20240215	130624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9070	-30	5	-0.33	570081480	63130	25.80	9090	9130	8930	11830	6370	9100	9030.06	2.57	0	7732	9566	9332	8926	8692	8286	9450	8810	42	2730	500	5640	10	1	8361386	758	394.35	2.15	12	0.76	23.00	4219.00	11280	20230412	-19.59	6850	20230726	32.41	10060	-9.84	20240117	8360	8.49	20240206	11280	-19.59	20230412	6850	32.41	20230726	6.82	N	094940	500	41 억		214704	N	N	0	N	00	N
86	20240215	120630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9070	-30	5	-0.33	451909820	50093	20.48	9090	9130	8930	11830	6370	9100	9021.10	2.57	0	8550	9566	9332	8926	8692	8286	9450	8810	42	2730	500	5640	10	1	8361386	758	394.35	2.15	12	0.60	23.00	4219.00	11280	20230412	-19.59	6850	20230726	32.41	10060	-9.84	20240117	8360	8.49	20240206	11280	-19.59	20230412	6850	32.41	20230726	6.82	N	094940	500	41 억		214704	N	N	0	N	00	N
87	20240215	110627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8990	-110	5	-1.21	374563940	41519	16.97	9090	9130	8930	11830	6370	9100	9021.13	2.57	0	5793	9566	9332	8926	8692	8286	9450	8810	42	2730	500	5640	10	1	8361386	752	390.87	2.13	12	0.50	23.00	4219.00	11280	20230412	-20.30	6850	20230726	31.24	10060	-10.64	20240117	8360	7.54	20240206	11280	-20.30	20230412	6850	31.24	20230726	6.82	N	094940	500	41 억		214704	N	N	0	N	00	N
88	20240215	100625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	-100	5	-1.10	310684860	34416	14.07	9090	9130	8930	11830	6370	9100	9026.91	2.57	0	4359	9566	9332	8926	8692	8286	9450	8810	42	2730	500	5640	10	1	8361386	753	391.30	2.13	12	0.41	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8360	7.66	20240206	11280	-20.21	20230412	6850	31.39	20230726	6.82	N	094940	500	41 억		214704	N	N	0	N	00	N
89	20240215	090627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9040	-60	5	-0.66	73850580	8151	3.33	9090	9100	9030	11830	6370	9100	9059.31	2.57	0	875	9566	9332	8926	8692	8286	9450	8810	42	2730	500	5640	10	1	8361386	756	393.04	2.14	12	0.10	23.00	4219.00	11280	20230412	-19.86	6850	20230726	31.97	10060	-10.14	20240117	8360	8.13	20240206	11280	-19.86	20230412	6850	31.97	20230726	6.82	N	094940	500	41 억		214704	N	N	0	N	00	N
90	20240214	160623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9100	200	2	2.25	2199672210	243986	119.44	8810	9160	8520	11570	6230	8900	9015.52	2.22	0	33081	9140	9020	8870	8750	8600	9080	8810	42	2670	500	5510	10	1	8361386	761	395.65	2.16	12	2.92	23.00	4219.00	11280	20230412	-19.33	6850	20230726	32.85	10060	-9.54	20240117	8360	8.85	20240206	11280	-19.33	20230412	6850	32.85	20230726	6.73	N	094940	500	41 억		185649	N	N	0	N	00	N
91	20240214	150623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9060	160	2	1.80	2096281390	232606	113.87	8810	9160	8520	11570	6230	8900	9012.16	2.22	0	30235	9140	9020	8870	8750	8600	9080	8810	42	2670	500	5510	10	1	8361386	758	393.91	2.15	12	2.78	23.00	4219.00	11280	20230412	-19.68	6850	20230726	32.26	10060	-9.94	20240117	8360	8.37	20240206	11280	-19.68	20230412	6850	32.26	20230726	6.73	N	094940	500	41 억		185649	N	N	0	N	00	N
92	20240214	140621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9100	200	2	2.25	1958882560	217482	106.46	8810	9160	8520	11570	6230	8900	9007.11	2.22	0	30180	9140	9020	8870	8750	8600	9080	8810	42	2670	500	5510	10	1	8361386	761	395.65	2.16	12	2.60	23.00	4219.00	11280	20230412	-19.33	6850	20230726	32.85	10060	-9.54	20240117	8360	8.85	20240206	11280	-19.33	20230412	6850	32.85	20230726	6.73	N	094940	500	41 억		185649	N	N	0	N	00	N
93	20240214	130623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9120	220	2	2.47	1678256030	186604	91.35	8810	9160	8520	11570	6230	8900	8993.69	2.22	0	27012	9140	9020	8870	8750	8600	9080	8810	42	2670	500	5510	10	1	8361386	763	396.52	2.16	12	2.23	23.00	4219.00	11280	20230412	-19.15	6850	20230726	33.14	10060	-9.34	20240117	8360	9.09	20240206	11280	-19.15	20230412	6850	33.14	20230726	6.73	N	094940	500	41 억		185649	N	N	0	N	00	N
94	20240214	120618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9030	130	2	1.46	1412787510	157387	77.05	8810	9100	8520	11570	6230	8900	8976.53	2.22	0	22084	9140	9020	8870	8750	8600	9080	8810	42	2670	500	5510	10	1	8361386	755	392.61	2.14	12	1.88	23.00	4219.00	11280	20230412	-19.95	6850	20230726	31.82	10060	-10.24	20240117	8360	8.01	20240206	11280	-19.95	20230412	6850	31.82	20230726	6.73	N	094940	500	41 억		185649	N	N	0	N	00	N
95	20240214	110624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	150	2	1.69	1266715800	141194	69.12	8810	9100	8520	11570	6230	8900	8971.46	2.22	0	19812	9140	9020	8870	8750	8600	9080	8810	42	2670	500	5510	10	1	8361386	757	393.48	2.15	12	1.69	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	10060	-10.04	20240117	8360	8.25	20240206	11280	-19.77	20230412	6850	32.12	20230726	6.73	N	094940	500	41 억		185649	N	N	0	N	00	N
96	20240214	090614	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8900	0	3	0.00	185344960	21101	10.33	8810	8930	8520	11570	6230	8900	8783.61	2.22	0	3594	9140	9020	8870	8750	8600	9080	8810	42	2670	500	5510	10	1	8361386	744	386.96	2.11	12	0.25	23.00	4219.00	11280	20230412	-21.10	6850	20230726	29.93	10060	-11.53	20240117	8360	6.46	20240206	11280	-21.10	20230412	6850	29.93	20230726	6.73	N	094940	500	41 억		185649	N	N	0	N	00	N
97	20240213	160616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8900	220	2	2.53	1812080180	204091	138.21	8760	8990	8720	11280	6080	8680	8878.76	1.50	0	59107	8980	8830	8710	8560	8440	8815	8545	42	2600	500	5380	10	1	8361386	744	386.96	2.11	12	2.44	23.00	4219.00	11280	20230412	-21.10	6850	20230726	29.93	10060	-11.53	20240117	8360	6.46	20240206	11280	-21.10	20230412	6850	29.93	20230726	6.74	N	094940	500	41 억		125682	N	N	0	N	00	N
98	20240213	150613	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8930	250	2	2.88	1758760080	198100	134.15	8760	8990	8720	11280	6080	8680	8878.14	1.50	0	57440	8980	8830	8710	8560	8440	8815	8545	42	2600	500	5380	10	1	8361386	747	388.26	2.12	12	2.37	23.00	4219.00	11280	20230412	-20.83	6850	20230726	30.36	10060	-11.23	20240117	8360	6.82	20240206	11280	-20.83	20230412	6850	30.36	20230726	6.74	N	094940	500	41 억		125682	N	N	0	N	00	N
99	20240213	140622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8960	280	2	3.23	1510826690	170371	115.37	8760	8970	8720	11280	6080	8680	8867.86	1.50	0	49467	8980	8830	8710	8560	8440	8815	8545	42	2600	500	5380	10	1	8361386	749	389.57	2.12	12	2.04	23.00	4219.00	11280	20230412	-20.57	6850	20230726	30.80	10060	-10.93	20240117	8360	7.18	20240206	11280	-20.57	20230412	6850	30.80	20230726	6.74	N	094940	500	41 억		125682	N	N	0	N	00	N
100	20240213	130613	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8900	220	2	2.53	1032509140	116841	79.12	8760	8930	8720	11280	6080	8680	8836.87	1.50	0	42809	8980	8830	8710	8560	8440	8815	8545	42	2600	500	5380	10	1	8361386	744	386.96	2.11	12	1.40	23.00	4219.00	11280	20230412	-21.10	6850	20230726	29.93	10060	-11.53	20240117	8360	6.46	20240206	11280	-21.10	20230412	6850	29.93	20230726	6.74	N	094940	500	41 억		125682	N	N	0	N	00	N
101	20240213	120621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8880	200	2	2.30	824004660	93386	63.24	8760	8890	8720	11280	6080	8680	8823.64	1.50	0	36036	8980	8830	8710	8560	8440	8815	8545	42	2600	500	5380	10	1	8361386	742	386.09	2.10	12	1.12	23.00	4219.00	11280	20230412	-21.28	6850	20230726	29.64	10060	-11.73	20240117	8360	6.22	20240206	11280	-21.28	20230412	6850	29.64	20230726	6.74	N	094940	500	41 억		125682	N	N	0	N	00	N
102	20240213	110620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8830	150	2	1.73	616436060	69905	47.34	8760	8870	8720	11280	6080	8680	8818.20	1.50	0	27669	8980	8830	8710	8560	8440	8815	8545	42	2600	500	5380	10	1	8361386	738	383.91	2.09	12	0.84	23.00	4219.00	11280	20230412	-21.72	6850	20230726	28.91	10060	-12.23	20240117	8360	5.62	20240206	11280	-21.72	20230412	6850	28.91	20230726	6.74	N	094940	500	41 억		125682	N	N	0	N	00	N
103	20240213	100519	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8840	160	2	1.84	392870490	44599	30.20	8760	8860	8720	11280	6080	8680	8808.95	1.50	0	16929	8980	8830	8710	8560	8440	8815	8545	42	2600	500	5380	10	1	8361386	739	384.35	2.10	12	0.53	23.00	4219.00	11280	20230412	-21.63	6850	20230726	29.05	10060	-12.13	20240117	8360	5.74	20240206	11280	-21.63	20230412	6850	29.05	20230726	6.74	N	094940	500	41 억		125682	N	N	0	N	00	N