KissMeData/263800/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	161017	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5190	-80	5	-1.52	335953180	64567	123.54	5250	5300	5160	6850	3690	5270	5203.18	0.51	0	-3919	5383	5326	5273	5216	5163	5355	5245	81	1580	500	3470	10	1	16216380	842	35.07	2.68	12	0.40	148.00	1934.00	10050	20230224	-48.36	4820	20231024	7.68	6940	-25.22	20240130	5090	1.96	20240102	9130	-43.15	20230303	4820	7.68	20231024	4.10	N	263800	500	81 억		82118	N	N	0	N	00	N
3	20240229	151020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5200	-70	5	-1.33	251931540	48351	92.51	5250	5300	5180	6850	3690	5270	5210.47	0.51	0	-3645	5383	5326	5273	5216	5163	5355	5245	81	1580	500	3470	10	1	16216380	843	35.14	2.69	12	0.30	148.00	1934.00	10050	20230224	-48.26	4820	20231024	7.88	6940	-25.07	20240130	5090	2.16	20240102	9130	-43.04	20230303	4820	7.88	20231024	4.10	N	263800	500	81 억		82118	N	N	0	N	00	N
4	20240229	141022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5230	-40	5	-0.76	148568030	28446	54.43	5250	5300	5180	6850	3690	5270	5222.81	0.51	0	-3113	5383	5326	5273	5216	5163	5355	5245	81	1580	500	3470	10	1	16216380	848	35.34	2.70	12	0.18	148.00	1934.00	10050	20230224	-47.96	4820	20231024	8.51	6940	-24.64	20240130	5090	2.75	20240102	9130	-42.72	20230303	4820	8.51	20231024	4.10	N	263800	500	81 억		82118	N	N	0	N	00	N
5	20240229	131020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5220	-50	5	-0.95	121588250	23274	44.53	5250	5300	5180	6850	3690	5270	5224.21	0.51	0	-3553	5383	5326	5273	5216	5163	5355	5245	81	1580	500	3470	10	1	16216380	846	35.27	2.70	12	0.14	148.00	1934.00	10050	20230224	-48.06	4820	20231024	8.30	6940	-24.78	20240130	5090	2.55	20240102	9130	-42.83	20230303	4820	8.30	20231024	4.10	N	263800	500	81 억		82118	N	N	0	N	00	N
6	20240229	121019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5260	-10	5	-0.19	106136720	20320	38.88	5250	5300	5180	6850	3690	5270	5223.26	0.51	0	-2925	5383	5326	5273	5216	5163	5355	5245	81	1580	500	3470	10	1	16216380	853	35.54	2.72	12	0.13	148.00	1934.00	10050	20230224	-47.66	4820	20231024	9.13	6940	-24.21	20240130	5090	3.34	20240102	9130	-42.39	20230303	4820	9.13	20231024	4.10	N	263800	500	81 억		82118	N	N	0	N	00	N
7	20240229	111022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5250	-20	5	-0.38	98994410	18960	36.28	5250	5300	5180	6850	3690	5270	5221.22	0.51	0	-2961	5383	5326	5273	5216	5163	5355	5245	81	1580	500	3470	10	1	16216380	851	35.47	2.71	12	0.12	148.00	1934.00	10050	20230224	-47.76	4820	20231024	8.92	6940	-24.35	20240130	5090	3.14	20240102	9130	-42.50	20230303	4820	8.92	20231024	4.10	N	263800	500	81 억		82118	N	N	0	N	00	N
8	20240229	101023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5210	-60	5	-1.14	79889850	15302	29.28	5250	5300	5180	6850	3690	5270	5220.88	0.51	0	-2418	5383	5326	5273	5216	5163	5355	5245	81	1580	500	3470	10	1	16216380	845	35.20	2.69	12	0.09	148.00	1934.00	10050	20230224	-48.16	4820	20231024	8.09	6940	-24.93	20240130	5090	2.36	20240102	9130	-42.94	20230303	4820	8.09	20231024	4.10	N	263800	500	81 억		82118	N	N	0	N	00	N
9	20240229	091021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5200	-70	5	-1.33	24715710	4742	9.07	5250	5260	5180	6850	3690	5270	5212.09	0.51	0	-2270	5383	5326	5273	5216	5163	5355	5245	81	1580	500	3470	10	1	16216380	843	35.14	2.69	12	0.03	148.00	1934.00	10050	20230224	-48.26	4820	20231024	7.88	6940	-25.07	20240130	5090	2.16	20240102	9130	-43.04	20230303	4820	7.88	20231024	4.10	N	263800	500	81 억		82118	N	N	0	N	00	N
10	20240228	160922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5270	20	2	0.38	269694500	51207	30.04	5240	5330	5220	6820	3680	5250	5266.76	0.55	0	-7975	5530	5390	5310	5170	5090	5350	5130	81	1570	500	3460	10	1	16216380	855	35.61	2.72	12	0.32	148.00	1934.00	10050	20230224	-47.56	4820	20231024	9.34	6940	-24.06	20240130	5090	3.54	20240102	9340	-43.58	20230228	4820	9.34	20231024	4.18	N	263800	500	81 억		89980	N	N	0	N	00	N
11	20240228	150922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5220	-30	5	-0.57	251414520	47730	28.00	5240	5330	5220	6820	3680	5250	5267.45	0.55	0	-7568	5530	5390	5310	5170	5090	5350	5130	81	1570	500	3460	10	1	16216380	846	35.27	2.70	12	0.29	148.00	1934.00	10050	20230224	-48.06	4820	20231024	8.30	6940	-24.78	20240130	5090	2.55	20240102	9340	-44.11	20230228	4820	8.30	20231024	4.18	N	263800	500	81 억		89980	N	N	0	N	00	N
12	20240228	141019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5250	0	3	0.00	216556220	41069	24.09	5240	5330	5230	6820	3680	5250	5273.01	0.55	0	-7841	5530	5390	5310	5170	5090	5350	5130	81	1570	500	3460	10	1	16216380	851	35.47	2.71	12	0.25	148.00	1934.00	10050	20230224	-47.76	4820	20231024	8.92	6940	-24.35	20240130	5090	3.14	20240102	9340	-43.79	20230228	4820	8.92	20231024	4.18	N	263800	500	81 억		89980	N	N	0	N	00	N
13	20240228	131019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5250	0	3	0.00	175055570	33160	19.45	5240	5330	5230	6820	3680	5250	5279.16	0.55	0	-7841	5530	5390	5310	5170	5090	5350	5130	81	1570	500	3460	10	1	16216380	851	35.47	2.71	12	0.20	148.00	1934.00	10050	20230224	-47.76	4820	20231024	8.92	6940	-24.35	20240130	5090	3.14	20240102	9340	-43.79	20230228	4820	8.92	20231024	4.18	N	263800	500	81 억		89980	N	N	0	N	00	N
14	20240228	121023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5270	20	2	0.38	153200560	28995	17.01	5240	5330	5240	6820	3680	5250	5283.75	0.55	0	-6089	5530	5390	5310	5170	5090	5350	5130	81	1570	500	3460	10	1	16216380	855	35.61	2.72	12	0.18	148.00	1934.00	10050	20230224	-47.56	4820	20231024	9.34	6940	-24.06	20240130	5090	3.54	20240102	9340	-43.58	20230228	4820	9.34	20231024	4.18	N	263800	500	81 억		89980	N	N	0	N	00	N
15	20240228	110938	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5300	50	2	0.95	107400420	20291	11.90	5240	5330	5240	6820	3680	5250	5293.11	0.55	0	-513	5530	5390	5310	5170	5090	5350	5130	81	1570	500	3460	10	1	16216380	859	35.81	2.74	12	0.13	148.00	1934.00	10050	20230224	-47.26	4820	20231024	9.96	6940	-23.63	20240130	5090	4.13	20240102	9340	-43.25	20230228	4820	9.96	20231024	4.18	N	263800	500	81 억		89980	N	N	0	N	00	N
16	20240228	101020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5290	40	2	0.76	51292770	9700	5.69	5240	5330	5240	6820	3680	5250	5288.11	0.55	0	2264	5530	5390	5310	5170	5090	5350	5130	81	1570	500	3460	10	1	16216380	858	35.74	2.74	12	0.06	148.00	1934.00	10050	20230224	-47.36	4820	20231024	9.75	6940	-23.78	20240130	5090	3.93	20240102	9340	-43.36	20230228	4820	9.75	20231024	4.18	N	263800	500	81 억		89980	N	N	0	N	00	N
17	20240228	091023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5290	40	2	0.76	17544000	3328	1.95	5240	5330	5240	6820	3680	5250	5271.96	0.55	0	2166	5530	5390	5310	5170	5090	5350	5130	81	1570	500	3460	10	1	16216380	858	35.74	2.74	12	0.02	148.00	1934.00	10050	20230224	-47.36	4820	20231024	9.75	6940	-23.78	20240130	5090	3.93	20240102	9340	-43.36	20230228	4820	9.75	20231024	4.18	N	263800	500	81 억		89980	N	N	0	N	00	N
18	20240227	161018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5250	-100	5	-1.87	888048240	168064	139.37	5350	5450	5230	6950	3750	5350	5284.00	0.50	0	8989	5536	5442	5386	5292	5236	5415	5265	81	1600	500	3530	10	1	16216380	851	35.47	2.71	12	1.04	148.00	1934.00	10050	20230224	-47.76	4820	20231024	8.92	6940	-24.35	20240130	5090	3.14	20240102	9780	-46.32	20230227	4820	8.92	20231024	4.09	N	263800	500	81 억		80714	N	N	0	N	00	N
19	20240227	151019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5290	-60	5	-1.12	849410010	160706	133.26	5350	5450	5230	6950	3750	5350	5285.49	0.50	0	7531	5536	5442	5386	5292	5236	5415	5265	81	1600	500	3530	10	1	16216380	858	35.74	2.74	12	0.99	148.00	1934.00	10050	20230224	-47.36	4820	20231024	9.75	6940	-23.78	20240130	5090	3.93	20240102	9780	-45.91	20230227	4820	9.75	20231024	4.09	N	263800	500	81 억		80714	N	N	0	N	00	N
20	20240227	141016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5290	-60	5	-1.12	663361010	125294	103.90	5350	5450	5250	6950	3750	5350	5294.44	0.50	0	3458	5536	5442	5386	5292	5236	5415	5265	81	1600	500	3530	10	1	16216380	858	35.74	2.74	12	0.77	148.00	1934.00	10050	20230224	-47.36	4820	20231024	9.75	6940	-23.78	20240130	5090	3.93	20240102	9780	-45.91	20230227	4820	9.75	20231024	4.09	N	263800	500	81 억		80714	N	N	0	N	00	N
21	20240227	130938	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5290	-60	5	-1.12	618367570	116761	96.82	5350	5450	5250	6950	3750	5350	5296.01	0.50	0	4599	5536	5442	5386	5292	5236	5415	5265	81	1600	500	3530	10	1	16216380	858	35.74	2.74	12	0.72	148.00	1934.00	10050	20230224	-47.36	4820	20231024	9.75	6940	-23.78	20240130	5090	3.93	20240102	9780	-45.91	20230227	4820	9.75	20231024	4.09	N	263800	500	81 억		80714	N	N	0	N	00	N
22	20240227	121020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5280	-70	5	-1.31	526738810	99339	82.38	5350	5450	5250	6950	3750	5350	5302.44	0.50	0	-576	5536	5442	5386	5292	5236	5415	5265	81	1600	500	3530	10	1	16216380	856	35.68	2.73	12	0.61	148.00	1934.00	10050	20230224	-47.46	4820	20231024	9.54	6940	-23.92	20240130	5090	3.73	20240102	9780	-46.01	20230227	4820	9.54	20231024	4.09	N	263800	500	81 억		80714	N	N	0	N	00	N
23	20240227	111020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5310	-40	5	-0.75	439121090	82738	68.61	5350	5450	5250	6950	3750	5350	5307.37	0.50	0	-1686	5536	5442	5386	5292	5236	5415	5265	81	1600	500	3530	10	1	16216380	861	35.88	2.75	12	0.51	148.00	1934.00	10050	20230224	-47.16	4820	20231024	10.17	6940	-23.49	20240130	5090	4.32	20240102	9780	-45.71	20230227	4820	10.17	20231024	4.09	N	263800	500	81 억		80714	N	N	0	N	00	N
24	20240227	101014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5270	-80	5	-1.50	237357910	44945	37.27	5350	5370	5250	6950	3750	5350	5281.07	0.50	0	3201	5536	5442	5386	5292	5236	5415	5265	81	1600	500	3530	10	1	16216380	855	35.61	2.72	12	0.28	148.00	1934.00	10050	20230224	-47.56	4820	20231024	9.34	6940	-24.06	20240130	5090	3.54	20240102	9780	-46.11	20230227	4820	9.34	20231024	4.09	N	263800	500	81 억		80714	N	N	0	N	00	N
25	20240227	091019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5340	-10	5	-0.19	35008550	6559	5.44	5350	5370	5300	6950	3750	5350	5337.48	0.50	0	12	5536	5442	5386	5292	5236	5415	5265	81	1600	500	3530	10	1	16216380	866	36.08	2.76	12	0.04	148.00	1934.00	10050	20230224	-46.87	4820	20231024	10.79	6940	-23.05	20240130	5090	4.91	20240102	9780	-45.40	20230227	4820	10.79	20231024	4.09	N	263800	500	81 억		80714	N	N	0	N	00	N
26	20240226	161014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5350	-80	5	-1.47	637676640	118102	75.24	5410	5480	5330	7050	3810	5430	5399.42	0.51	0	-2439	5750	5590	5510	5350	5270	5550	5310	81	1620	500	3580	10	1	16216380	868	36.15	2.77	12	0.73	148.00	1934.00	10050	20230224	-46.77	4820	20231024	11.00	6940	-22.91	20240130	5090	5.11	20240102	9780	-45.30	20230227	4820	11.00	20231024	4.03	N	263800	500	81 억		83349	N	N	0	N	00	N
27	20240226	151008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-60	5	-1.10	606679680	112313	71.55	5410	5480	5330	7050	3810	5430	5401.69	0.51	0	-3143	5750	5590	5510	5350	5270	5550	5310	81	1620	500	3580	10	1	16216380	871	36.28	2.78	12	0.69	148.00	1934.00	10050	20230224	-46.57	4820	20231024	11.41	6940	-22.62	20240130	5090	5.50	20240102	9780	-45.09	20230227	4820	11.41	20231024	4.03	N	263800	500	81 억		83349	N	N	0	N	00	N
28	20240226	141012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-60	5	-1.10	509615850	94181	60.00	5410	5480	5350	7050	3810	5430	5411.03	0.51	0	-230	5750	5590	5510	5350	5270	5550	5310	81	1620	500	3580	10	1	16216380	871	36.28	2.78	12	0.58	148.00	1934.00	10050	20230224	-46.57	4820	20231024	11.41	6940	-22.62	20240130	5090	5.50	20240102	9780	-45.09	20230227	4820	11.41	20231024	4.03	N	263800	500	81 억		83349	N	N	0	N	00	N
29	20240226	131005	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-60	5	-1.10	474379970	87606	55.81	5410	5480	5350	7050	3810	5430	5414.93	0.51	0	2032	5750	5590	5510	5350	5270	5550	5310	81	1620	500	3580	10	1	16216380	871	36.28	2.78	12	0.54	148.00	1934.00	10050	20230224	-46.57	4820	20231024	11.41	6940	-22.62	20240130	5090	5.50	20240102	9780	-45.09	20230227	4820	11.41	20231024	4.03	N	263800	500	81 억		83349	N	N	0	N	00	N
30	20240226	121005	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-40	5	-0.74	418370760	77173	49.17	5410	5480	5360	7050	3810	5430	5421.21	0.51	0	4077	5750	5590	5510	5350	5270	5550	5310	81	1620	500	3580	10	1	16216380	874	36.42	2.79	12	0.48	148.00	1934.00	10050	20230224	-46.37	4820	20231024	11.83	6940	-22.33	20240130	5090	5.89	20240102	9780	-44.89	20230227	4820	11.83	20231024	4.03	N	263800	500	81 억		83349	N	N	0	N	00	N
31	20240226	111003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-40	5	-0.74	316373040	58234	37.10	5410	5480	5390	7050	3810	5430	5432.79	0.51	0	4086	5750	5590	5510	5350	5270	5550	5310	81	1620	500	3580	10	1	16216380	874	36.42	2.79	12	0.36	148.00	1934.00	10050	20230224	-46.37	4820	20231024	11.83	6940	-22.33	20240130	5090	5.89	20240102	9780	-44.89	20230227	4820	11.83	20231024	4.03	N	263800	500	81 억		83349	N	N	0	N	00	N
32	20240226	101001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5430	0	3	0.00	213657470	39287	25.03	5410	5480	5400	7050	3810	5430	5438.38	0.51	0	2697	5750	5590	5510	5350	5270	5550	5310	81	1620	500	3580	10	1	16216380	881	36.69	2.81	12	0.24	148.00	1934.00	10050	20230224	-45.97	4820	20231024	12.66	6940	-21.76	20240130	5090	6.68	20240102	9780	-44.48	20230227	4820	12.66	20231024	4.03	N	263800	500	81 억		83349	N	N	0	N	00	N
33	20240226	091000	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5420	-10	5	-0.18	19769600	3647	2.32	5410	5440	5410	7050	3810	5430	5420.78	0.51	0	-132	5750	5590	5510	5350	5270	5550	5310	81	1620	500	3580	10	1	16216380	879	36.62	2.80	12	0.02	148.00	1934.00	10050	20230224	-46.07	4820	20231024	12.45	6940	-21.90	20240130	5090	6.48	20240102	9780	-44.58	20230227	4820	12.45	20231024	4.03	N	263800	500	81 억		83349	N	N	0	N	00	N
34	20240223	161001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5430	-190	5	-3.38	825124510	150250	44.10	5670	5670	5430	7300	3940	5620	5491.74	0.58	0	-11002	5866	5742	5636	5512	5406	5690	5460	81	1680	500	3700	10	1	16216380	881	36.69	2.81	12	0.93	148.00	1934.00	10050	20230224	-45.97	4820	20231024	12.66	6940	-21.76	20240130	5090	6.68	20240102	10050	-45.97	20230224	4820	12.66	20231024	3.96	N	263800	500	81 억		94350	N	N	0	N	00	N
35	20240223	150954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5440	-180	5	-3.20	799366920	145510	42.71	5670	5670	5430	7300	3940	5620	5493.55	0.58	0	-10496	5866	5742	5636	5512	5406	5690	5460	81	1680	500	3700	10	1	16216380	882	36.76	2.81	12	0.90	148.00	1934.00	10050	20230224	-45.87	4820	20231024	12.86	6940	-21.61	20240130	5090	6.88	20240102	10050	-45.87	20230224	4820	12.86	20231024	3.96	N	263800	500	81 억		94350	N	N	0	N	00	N
36	20240223	140956	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-140	5	-2.49	629914660	114433	33.59	5670	5670	5440	7300	3940	5620	5504.66	0.58	0	-14390	5866	5742	5636	5512	5406	5690	5460	81	1680	500	3700	10	1	16216380	889	37.03	2.83	12	0.71	148.00	1934.00	10050	20230224	-45.47	4820	20231024	13.69	6940	-21.04	20240130	5090	7.66	20240102	10050	-45.47	20230224	4820	13.69	20231024	3.96	N	263800	500	81 억		94350	N	N	0	N	00	N
37	20240223	130953	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-120	5	-2.14	543749240	98667	28.96	5670	5670	5450	7300	3940	5620	5510.95	0.58	0	-11709	5866	5742	5636	5512	5406	5690	5460	81	1680	500	3700	10	1	16216380	892	37.16	2.84	12	0.61	148.00	1934.00	10050	20230224	-45.27	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	10050	-45.27	20230224	4820	14.11	20231024	3.96	N	263800	500	81 억		94350	N	N	0	N	00	N
38	20240223	120957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	-100	5	-1.78	486449340	88198	25.89	5670	5670	5450	7300	3940	5620	5515.42	0.58	0	-6147	5866	5742	5636	5512	5406	5690	5460	81	1680	500	3700	10	1	16216380	895	37.30	2.85	12	0.54	148.00	1934.00	10050	20230224	-45.07	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.96	N	263800	500	81 억		94350	N	N	0	N	00	N
39	20240223	110945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-140	5	-2.49	450195840	81596	23.95	5670	5670	5450	7300	3940	5620	5517.38	0.58	0	-4884	5866	5742	5636	5512	5406	5690	5460	81	1680	500	3700	10	1	16216380	889	37.03	2.83	12	0.50	148.00	1934.00	10050	20230224	-45.47	4820	20231024	13.69	6940	-21.04	20240130	5090	7.66	20240102	10050	-45.47	20230224	4820	13.69	20231024	3.96	N	263800	500	81 억		94350	N	N	0	N	00	N
40	20240223	100951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5490	-130	5	-2.31	393205180	71234	20.91	5670	5670	5450	7300	3940	5620	5519.91	0.58	0	-5350	5866	5742	5636	5512	5406	5690	5460	81	1680	500	3700	10	1	16216380	890	37.09	2.84	12	0.44	148.00	1934.00	10050	20230224	-45.37	4820	20231024	13.90	6940	-20.89	20240130	5090	7.86	20240102	10050	-45.37	20230224	4820	13.90	20231024	3.96	N	263800	500	81 억		94350	N	N	0	N	00	N
41	20240223	090953	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	-40	5	-0.71	103016310	18337	5.38	5670	5670	5540	7300	3940	5620	5617.95	0.58	0	-6382	5866	5742	5636	5512	5406	5690	5460	81	1680	500	3700	10	1	16216380	905	37.70	2.89	12	0.11	148.00	1934.00	10050	20230224	-44.48	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	10050	-44.48	20230224	4820	15.77	20231024	3.96	N	263800	500	81 억		94350	N	N	0	N	00	N
42	20240222	160940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	70	2	1.26	1899419060	336446	274.93	5650	5760	5530	7210	3890	5550	5645.55	0.62	0	-6389	5670	5610	5530	5470	5390	5640	5500	81	1660	500	3660	10	1	16216380	911	37.97	2.91	12	2.07	148.00	1934.00	10050	20230224	-44.08	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	10050	-44.08	20230224	4820	16.60	20231024	3.93	N	263800	500	81 억		100675	N	N	0	N	00	N
43	20240222	150950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	40	2	0.72	1851350550	327878	267.93	5650	5760	5530	7210	3890	5550	5646.46	0.62	0	-6895	5670	5610	5530	5470	5390	5640	5500	81	1660	500	3660	10	1	16216380	906	37.77	2.89	12	2.02	148.00	1934.00	10050	20230224	-44.38	4820	20231024	15.98	6940	-19.45	20240130	5090	9.82	20240102	10050	-44.38	20230224	4820	15.98	20231024	3.93	N	263800	500	81 억		100675	N	N	0	N	00	N
44	20240222	140947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	70	2	1.26	1646826420	291356	238.08	5650	5760	5530	7210	3890	5550	5652.28	0.62	0	-7118	5670	5610	5530	5470	5390	5640	5500	81	1660	500	3660	10	1	16216380	911	37.97	2.91	12	1.80	148.00	1934.00	10050	20230224	-44.08	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	10050	-44.08	20230224	4820	16.60	20231024	3.93	N	263800	500	81 억		100675	N	N	0	N	00	N
45	20240222	130933	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5650	100	2	1.80	1461778930	258524	211.26	5650	5760	5530	7210	3890	5550	5654.33	0.62	0	-10600	5670	5610	5530	5470	5390	5640	5500	81	1660	500	3660	10	1	16216380	916	38.18	2.92	12	1.59	148.00	1934.00	10050	20230224	-43.78	4820	20231024	17.22	6940	-18.59	20240130	5090	11.00	20240102	10050	-43.78	20230224	4820	17.22	20231024	3.93	N	263800	500	81 억		100675	N	N	0	N	00	N
46	20240222	120944	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	60	2	1.08	599773660	107091	87.51	5650	5660	5530	7210	3890	5550	5600.60	0.62	0	1253	5670	5610	5530	5470	5390	5640	5500	81	1660	500	3660	10	1	16216380	910	37.91	2.90	12	0.66	148.00	1934.00	10050	20230224	-44.18	4820	20231024	16.39	6940	-19.16	20240130	5090	10.22	20240102	10050	-44.18	20230224	4820	16.39	20231024	3.93	N	263800	500	81 억		100675	N	N	0	N	00	N
47	20240222	110942	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	80	2	1.44	520419840	92959	75.96	5650	5660	5530	7210	3890	5550	5598.38	0.62	0	4875	5670	5610	5530	5470	5390	5640	5500	81	1660	500	3660	10	1	16216380	913	38.04	2.91	12	0.57	148.00	1934.00	10050	20230224	-43.98	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	10050	-43.98	20230224	4820	16.80	20231024	3.93	N	263800	500	81 억		100675	N	N	0	N	00	N
48	20240222	100934	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	30	2	0.54	341544090	61091	49.92	5650	5650	5530	7210	3890	5550	5590.74	0.62	0	-5472	5670	5610	5530	5470	5390	5640	5500	81	1660	500	3660	10	1	16216380	905	37.70	2.89	12	0.38	148.00	1934.00	10050	20230224	-44.48	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	10050	-44.48	20230224	4820	15.77	20231024	3.93	N	263800	500	81 억		100675	N	N	0	N	00	N
49	20240222	090951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	20	2	0.36	149604740	26610	21.74	5650	5650	5570	7210	3890	5550	5622.12	0.62	0	-2443	5670	5610	5530	5470	5390	5640	5500	81	1660	500	3660	10	1	16216380	903	37.64	2.88	12	0.16	148.00	1934.00	10050	20230224	-44.58	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	10050	-44.58	20230224	4820	15.56	20231024	3.93	N	263800	500	81 억		100675	N	N	0	N	00	N
50	20240221	160940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	-20	5	-0.36	670736900	121359	96.48	5530	5590	5450	7240	3900	5570	5526.86	0.73	0	-17563	5656	5612	5556	5512	5456	5635	5535	81	1670	500	3670	10	1	16216380	900	37.50	2.87	12	0.75	148.00	1934.00	10050	20230224	-44.78	4820	20231024	15.15	6940	-20.03	20240130	5090	9.04	20240102	10050	-44.78	20230224	4820	15.15	20231024	3.94	N	263800	500	81 억		118584	N	N	0	N	00	N
51	20240221	150929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	-50	5	-0.90	622414070	112623	89.53	5530	5590	5450	7240	3900	5570	5526.53	0.73	0	-17297	5656	5612	5556	5512	5456	5635	5535	81	1670	500	3670	10	1	16216380	895	37.30	2.85	12	0.69	148.00	1934.00	10050	20230224	-45.07	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.94	N	263800	500	81 억		118584	N	N	0	N	00	N
52	20240221	140931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	-20	5	-0.36	503538090	91169	72.48	5530	5590	5450	7240	3900	5570	5523.13	0.73	0	-13417	5656	5612	5556	5512	5456	5635	5535	81	1670	500	3670	10	1	16216380	900	37.50	2.87	12	0.56	148.00	1934.00	10050	20230224	-44.78	4820	20231024	15.15	6940	-20.03	20240130	5090	9.04	20240102	10050	-44.78	20230224	4820	15.15	20231024	3.94	N	263800	500	81 억		118584	N	N	0	N	00	N
53	20240221	130930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-10	5	-0.18	466093900	84430	67.12	5530	5590	5450	7240	3900	5570	5520.47	0.73	0	-12869	5656	5612	5556	5512	5456	5635	5535	81	1670	500	3670	10	1	16216380	902	37.57	2.87	12	0.52	148.00	1934.00	10050	20230224	-44.68	4820	20231024	15.35	6940	-19.88	20240130	5090	9.23	20240102	10050	-44.68	20230224	4820	15.35	20231024	3.94	N	263800	500	81 억		118584	N	N	0	N	00	N
54	20240221	120933	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	0	3	0.00	371680280	67445	53.62	5530	5590	5450	7240	3900	5570	5510.86	0.73	0	-14477	5656	5612	5556	5512	5456	5635	5535	81	1670	500	3670	10	1	16216380	903	37.64	2.88	12	0.42	148.00	1934.00	10050	20230224	-44.58	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	10050	-44.58	20230224	4820	15.56	20231024	3.94	N	263800	500	81 억		118584	N	N	0	N	00	N
55	20240221	110939	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	-20	5	-0.36	325474090	59113	46.99	5530	5590	5450	7240	3900	5570	5505.96	0.73	0	-12767	5656	5612	5556	5512	5456	5635	5535	81	1670	500	3670	10	1	16216380	900	37.50	2.87	12	0.36	148.00	1934.00	10050	20230224	-44.78	4820	20231024	15.15	6940	-20.03	20240130	5090	9.04	20240102	10050	-44.78	20230224	4820	15.15	20231024	3.94	N	263800	500	81 억		118584	N	N	0	N	00	N
56	20240221	100931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	-30	5	-0.54	280805250	51015	40.55	5530	5590	5450	7240	3900	5570	5504.36	0.73	0	-14727	5656	5612	5556	5512	5456	5635	5535	81	1670	500	3670	10	1	16216380	898	37.43	2.86	12	0.31	148.00	1934.00	10050	20230224	-44.88	4820	20231024	14.94	6940	-20.17	20240130	5090	8.84	20240102	10050	-44.88	20230224	4820	14.94	20231024	3.94	N	263800	500	81 억		118584	N	N	0	N	00	N
57	20240221	090931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	0	3	0.00	65290740	11809	9.39	5530	5570	5500	7240	3900	5570	5528.88	0.73	0	1914	5656	5612	5556	5512	5456	5635	5535	81	1670	500	3670	10	1	16216380	903	37.64	2.88	12	0.07	148.00	1934.00	10050	20230224	-44.58	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	10050	-44.58	20230224	4820	15.56	20231024	3.94	N	263800	500	81 억		118584	N	N	0	N	00	N
58	20240220	160925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	10	2	0.18	689141000	123972	87.98	5560	5600	5500	7220	3900	5560	5558.84	0.69	0	7480	5680	5620	5540	5480	5400	5650	5510	81	1660	500	3660	10	1	16216380	903	37.64	2.88	12	0.76	148.00	1934.00	10050	20230224	-44.58	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	10050	-44.58	20230224	4820	15.56	20231024	3.87	N	263800	500	81 억		111104	N	N	0	N	00	N
59	20240220	150925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	20	2	0.36	665719480	119766	84.99	5560	5600	5500	7220	3900	5560	5558.50	0.69	0	7336	5680	5620	5540	5480	5400	5650	5510	81	1660	500	3660	10	1	16216380	905	37.70	2.89	12	0.74	148.00	1934.00	10050	20230224	-44.48	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	10050	-44.48	20230224	4820	15.77	20231024	3.87	N	263800	500	81 억		111104	N	N	0	N	00	N
60	20240220	140923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	10	2	0.18	558561330	100508	71.33	5560	5600	5500	7220	3900	5560	5557.38	0.69	0	10273	5680	5620	5540	5480	5400	5650	5510	81	1660	500	3660	10	1	16216380	903	37.64	2.88	12	0.62	148.00	1934.00	10050	20230224	-44.58	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	10050	-44.58	20230224	4820	15.56	20231024	3.87	N	263800	500	81 억		111104	N	N	0	N	00	N
61	20240220	130926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	30	2	0.54	492193360	88605	62.88	5560	5600	5500	7220	3900	5560	5554.91	0.69	0	10274	5680	5620	5540	5480	5400	5650	5510	81	1660	500	3660	10	1	16216380	906	37.77	2.89	12	0.55	148.00	1934.00	10050	20230224	-44.38	4820	20231024	15.98	6940	-19.45	20240130	5090	9.82	20240102	10050	-44.38	20230224	4820	15.98	20231024	3.87	N	263800	500	81 억		111104	N	N	0	N	00	N
62	20240220	120918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	10	2	0.18	382048710	68834	48.85	5560	5600	5500	7220	3900	5560	5550.29	0.69	0	2683	5680	5620	5540	5480	5400	5650	5510	81	1660	500	3660	10	1	16216380	903	37.64	2.88	12	0.42	148.00	1934.00	10050	20230224	-44.58	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	10050	-44.58	20230224	4820	15.56	20231024	3.87	N	263800	500	81 억		111104	N	N	0	N	00	N
63	20240220	110920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	0	3	0.00	340832060	61423	43.59	5560	5600	5500	7220	3900	5560	5548.93	0.69	0	2526	5680	5620	5540	5480	5400	5650	5510	81	1660	500	3660	10	1	16216380	902	37.57	2.87	12	0.38	148.00	1934.00	10050	20230224	-44.68	4820	20231024	15.35	6940	-19.88	20240130	5090	9.23	20240102	10050	-44.68	20230224	4820	15.35	20231024	3.87	N	263800	500	81 억		111104	N	N	0	N	00	N
64	20240220	100913	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	30	2	0.54	266603530	48105	34.14	5560	5600	5500	7220	3900	5560	5542.11	0.69	0	-560	5680	5620	5540	5480	5400	5650	5510	81	1660	500	3660	10	1	16216380	906	37.77	2.89	12	0.30	148.00	1934.00	10050	20230224	-44.38	4820	20231024	15.98	6940	-19.45	20240130	5090	9.82	20240102	10050	-44.38	20230224	4820	15.98	20231024	3.87	N	263800	500	81 억		111104	N	N	0	N	00	N
65	20240220	090930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	20	2	0.36	52328700	9405	6.67	5560	5600	5550	7220	3900	5560	5563.93	0.69	0	1620	5680	5620	5540	5480	5400	5650	5510	81	1660	500	3660	10	1	16216380	905	37.70	2.89	12	0.06	148.00	1934.00	10050	20230224	-44.48	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	10050	-44.48	20230224	4820	15.77	20231024	3.87	N	263800	500	81 억		111104	N	N	0	N	00	N
66	20240219	160925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	40	2	0.72	772534810	139480	43.88	5550	5600	5460	7170	3870	5520	5538.52	0.51	0	27956	5806	5662	5566	5422	5326	5615	5375	81	1650	500	3640	10	1	16216380	902	37.57	2.87	12	0.86	148.00	1934.00	10050	20230224	-44.68	4820	20231024	15.35	6940	-19.88	20240130	5090	9.23	20240102	10050	-44.68	20230224	4820	15.35	20231024	3.83	N	263800	500	81 억		83148	N	N	0	N	00	N
67	20240219	150930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	40	2	0.72	725256120	130983	41.21	5550	5600	5460	7170	3870	5520	5537.03	0.51	0	28477	5806	5662	5566	5422	5326	5615	5375	81	1650	500	3640	10	1	16216380	902	37.57	2.87	12	0.81	148.00	1934.00	10050	20230224	-44.68	4820	20231024	15.35	6940	-19.88	20240130	5090	9.23	20240102	10050	-44.68	20230224	4820	15.35	20231024	3.83	N	263800	500	81 억		83148	N	N	0	N	00	N
68	20240219	140929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	20	2	0.36	637733590	115234	36.25	5550	5600	5460	7170	3870	5520	5534.25	0.51	0	27076	5806	5662	5566	5422	5326	5615	5375	81	1650	500	3640	10	1	16216380	898	37.43	2.86	12	0.71	148.00	1934.00	10050	20230224	-44.88	4820	20231024	14.94	6940	-20.17	20240130	5090	8.84	20240102	10050	-44.88	20230224	4820	14.94	20231024	3.83	N	263800	500	81 억		83148	N	N	0	N	00	N
69	20240219	130926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	40	2	0.72	568824670	102811	32.34	5550	5600	5460	7170	3870	5520	5532.72	0.51	0	27081	5806	5662	5566	5422	5326	5615	5375	81	1650	500	3640	10	1	16216380	902	37.57	2.87	12	0.63	148.00	1934.00	10050	20230224	-44.68	4820	20231024	15.35	6940	-19.88	20240130	5090	9.23	20240102	10050	-44.68	20230224	4820	15.35	20231024	3.83	N	263800	500	81 억		83148	N	N	0	N	00	N
70	20240219	120926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	60	2	1.09	505949690	91501	28.79	5550	5600	5460	7170	3870	5520	5529.44	0.51	0	27185	5806	5662	5566	5422	5326	5615	5375	81	1650	500	3640	10	1	16216380	905	37.70	2.89	12	0.56	148.00	1934.00	10050	20230224	-44.48	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	10050	-44.48	20230224	4820	15.77	20231024	3.83	N	263800	500	81 억		83148	N	N	0	N	00	N
71	20240219	110923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	50	2	0.91	408575750	74046	23.29	5550	5580	5460	7170	3870	5520	5517.86	0.51	0	24519	5806	5662	5566	5422	5326	5615	5375	81	1650	500	3640	10	1	16216380	903	37.64	2.88	12	0.46	148.00	1934.00	10050	20230224	-44.58	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	10050	-44.58	20230224	4820	15.56	20231024	3.83	N	263800	500	81 억		83148	N	N	0	N	00	N
72	20240219	100919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	0	3	0.00	256753040	46699	14.69	5550	5550	5460	7170	3870	5520	5498.04	0.51	0	11669	5806	5662	5566	5422	5326	5615	5375	81	1650	500	3640	10	1	16216380	895	37.30	2.85	12	0.29	148.00	1934.00	10050	20230224	-45.07	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.83	N	263800	500	81 억		83148	N	N	0	N	00	N
73	20240219	090920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	0	3	0.00	38014070	6892	2.17	5550	5550	5480	7170	3870	5520	5515.68	0.51	0	-1029	5806	5662	5566	5422	5326	5615	5375	81	1650	500	3640	10	1	16216380	895	37.30	2.85	12	0.04	148.00	1934.00	10050	20230224	-45.07	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.83	N	263800	500	81 억		83148	N	N	0	N	00	N
74	20240216	160913	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	20	2	0.36	1765375060	316258	240.13	5630	5710	5470	7150	3850	5500	5582.13	0.67	0	-25847	5613	5556	5523	5466	5433	5540	5450	81	1650	500	3630	10	1	16216380	895	37.30	2.85	12	1.95	148.00	1934.00	10050	20230224	-45.07	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.82	N	263800	500	81 억		108935	N	N	0	N	00	N
75	20240216	150921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5490	-10	5	-0.18	1693440190	303159	230.18	5630	5710	5480	7150	3850	5500	5585.98	0.67	0	-28039	5613	5556	5523	5466	5433	5540	5450	81	1650	500	3630	10	1	16216380	890	37.09	2.84	12	1.87	148.00	1934.00	10050	20230224	-45.37	4820	20231024	13.90	6940	-20.89	20240130	5090	7.86	20240102	10050	-45.37	20230224	4820	13.90	20231024	3.82	N	263800	500	81 억		108935	N	N	0	N	00	N
76	20240216	140924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	30	2	0.55	1545706570	276289	209.78	5630	5710	5490	7150	3850	5500	5594.53	0.67	0	-29574	5613	5556	5523	5466	5433	5540	5450	81	1650	500	3630	10	1	16216380	897	37.36	2.86	12	1.70	148.00	1934.00	10050	20230224	-44.98	4820	20231024	14.73	6940	-20.32	20240130	5090	8.64	20240102	10050	-44.98	20230224	4820	14.73	20231024	3.82	N	263800	500	81 억		108935	N	N	0	N	00	N
77	20240216	130918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	0	3	0.00	1471691430	262889	199.60	5630	5710	5490	7150	3850	5500	5598.15	0.67	0	-28961	5613	5556	5523	5466	5433	5540	5450	81	1650	500	3630	10	1	16216380	892	37.16	2.84	12	1.62	148.00	1934.00	10050	20230224	-45.27	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	10050	-45.27	20230224	4820	14.11	20231024	3.82	N	263800	500	81 억		108935	N	N	0	N	00	N
78	20240216	120921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	70	2	1.27	1325691270	236436	179.52	5630	5710	5510	7150	3850	5500	5606.98	0.67	0	-28868	5613	5556	5523	5466	5433	5540	5450	81	1650	500	3630	10	1	16216380	903	37.64	2.88	12	1.46	148.00	1934.00	10050	20230224	-44.58	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	10050	-44.58	20230224	4820	15.56	20231024	3.82	N	263800	500	81 억		108935	N	N	0	N	00	N
79	20240216	110928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5640	140	2	2.55	1089973010	194415	147.61	5630	5710	5510	7150	3850	5500	5606.42	0.67	0	-23844	5613	5556	5523	5466	5433	5540	5450	81	1650	500	3630	10	1	16216380	915	38.11	2.92	12	1.20	148.00	1934.00	10050	20230224	-43.88	4820	20231024	17.01	6940	-18.73	20240130	5090	10.81	20240102	10050	-43.88	20230224	4820	17.01	20231024	3.82	N	263800	500	81 억		108935	N	N	0	N	00	N
80	20240216	100921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	50	2	0.91	513894380	92156	69.97	5630	5630	5520	7150	3850	5500	5576.35	0.67	0	-2522	5613	5556	5523	5466	5433	5540	5450	81	1650	500	3630	10	1	16216380	900	37.50	2.87	12	0.57	148.00	1934.00	10050	20230224	-44.78	4820	20231024	15.15	6940	-20.03	20240130	5090	9.04	20240102	10050	-44.78	20230224	4820	15.15	20231024	3.82	N	263800	500	81 억		108935	N	N	0	N	00	N
81	20240216	090914	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	80	2	1.45	230383600	41220	31.30	5630	5630	5530	7150	3850	5500	5589.12	0.67	0	-5985	5613	5556	5523	5466	5433	5540	5450	81	1650	500	3630	10	1	16216380	905	37.70	2.89	12	0.25	148.00	1934.00	10050	20230224	-44.48	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	10050	-44.48	20230224	4820	15.77	20231024	3.82	N	263800	500	81 억		108935	N	N	0	N	00	N
82	20240215	160912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-30	5	-0.54	697029020	126039	91.88	5530	5580	5490	7180	3880	5530	5530.29	0.50	0	27571	5663	5596	5493	5426	5323	5630	5460	81	1650	500	3640	10	1	16216380	892	37.16	2.84	12	0.78	148.00	1934.00	10440	20230209	-47.32	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	10050	-45.27	20230224	4820	14.11	20231024	3.85	N	263800	500	81 억		81364	N	N	0	N	00	N
83	20240215	150918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	-10	5	-0.18	636966220	115127	83.92	5530	5580	5490	7180	3880	5530	5532.73	0.50	0	26519	5663	5596	5493	5426	5323	5630	5460	81	1650	500	3640	10	1	16216380	895	37.30	2.85	12	0.71	148.00	1934.00	10440	20230209	-47.13	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.85	N	263800	500	81 억		81364	N	N	0	N	00	N
84	20240215	140912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	-10	5	-0.18	576187340	104109	75.89	5530	5580	5490	7180	3880	5530	5534.46	0.50	0	24491	5663	5596	5493	5426	5323	5630	5460	81	1650	500	3640	10	1	16216380	895	37.30	2.85	12	0.64	148.00	1934.00	10440	20230209	-47.13	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.85	N	263800	500	81 억		81364	N	N	0	N	00	N
85	20240215	130850	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	-10	5	-0.18	516441040	93297	68.01	5530	5580	5490	7180	3880	5530	5535.45	0.50	0	24751	5663	5596	5493	5426	5323	5630	5460	81	1650	500	3640	10	1	16216380	895	37.30	2.85	12	0.58	148.00	1934.00	10440	20230209	-47.13	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.85	N	263800	500	81 억		81364	N	N	0	N	00	N
86	20240215	120913	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	10	2	0.18	477846620	86307	62.92	5530	5580	5490	7180	3880	5530	5536.59	0.50	0	24833	5663	5596	5493	5426	5323	5630	5460	81	1650	500	3640	10	1	16216380	898	37.43	2.86	12	0.53	148.00	1934.00	10440	20230209	-46.93	4820	20231024	14.94	6940	-20.17	20240130	5090	8.84	20240102	10050	-44.88	20230224	4820	14.94	20231024	3.85	N	263800	500	81 억		81364	N	N	0	N	00	N
87	20240215	110906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	30	2	0.54	416922880	75319	54.91	5530	5580	5490	7180	3880	5530	5535.43	0.50	0	19572	5663	5596	5493	5426	5323	5630	5460	81	1650	500	3640	10	1	16216380	902	37.57	2.87	12	0.46	148.00	1934.00	10440	20230209	-46.74	4820	20231024	15.35	6940	-19.88	20240130	5090	9.23	20240102	10050	-44.68	20230224	4820	15.35	20231024	3.85	N	263800	500	81 억		81364	N	N	0	N	00	N
88	20240215	100906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	0	3	0.00	256003250	46242	33.71	5530	5580	5490	7180	3880	5530	5536.16	0.50	0	9406	5663	5596	5493	5426	5323	5630	5460	81	1650	500	3640	10	1	16216380	897	37.36	2.86	12	0.29	148.00	1934.00	10440	20230209	-47.03	4820	20231024	14.73	6940	-20.32	20240130	5090	8.64	20240102	10050	-44.98	20230224	4820	14.73	20231024	3.85	N	263800	500	81 억		81364	N	N	0	N	00	N
89	20240215	090908	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	20	2	0.36	62767260	11333	8.26	5530	5580	5510	7180	3880	5530	5538.45	0.50	0	3439	5663	5596	5493	5426	5323	5630	5460	81	1650	500	3640	10	1	16216380	900	37.50	2.87	12	0.07	148.00	1934.00	10440	20230209	-46.84	4820	20231024	15.15	6940	-20.03	20240130	5090	9.04	20240102	10050	-44.78	20230224	4820	15.15	20231024	3.85	N	263800	500	81 억		81364	N	N	0	N	00	N
90	20240214	160903	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	60	2	1.10	748522650	136189	81.42	5410	5560	5390	7110	3830	5470	5496.25	0.41	0	14606	5616	5542	5426	5352	5236	5580	5390	81	1640	500	3610	10	1	16216380	897	37.36	2.86	12	0.84	148.00	1934.00	10440	20230209	-47.03	4820	20231024	14.73	6940	-20.32	20240130	5090	8.64	20240102	10050	-44.98	20230224	4820	14.73	20231024	3.80	N	263800	500	81 억		66758	N	N	0	N	00	N
91	20240214	150904	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	50	2	0.91	728335100	132534	79.24	5410	5560	5390	7110	3830	5470	5495.50	0.41	0	13389	5616	5542	5426	5352	5236	5580	5390	81	1640	500	3610	10	1	16216380	895	37.30	2.85	12	0.82	148.00	1934.00	10440	20230209	-47.13	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.80	N	263800	500	81 억		66758	N	N	0	N	00	N
92	20240214	140900	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	50	2	0.91	615182080	112080	67.01	5410	5560	5390	7110	3830	5470	5488.82	0.41	0	10191	5616	5542	5426	5352	5236	5580	5390	81	1640	500	3610	10	1	16216380	895	37.30	2.85	12	0.69	148.00	1934.00	10440	20230209	-47.13	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.80	N	263800	500	81 억		66758	N	N	0	N	00	N
93	20240214	130904	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	70	2	1.28	525304790	95854	57.31	5410	5560	5390	7110	3830	5470	5480.29	0.41	0	10082	5616	5542	5426	5352	5236	5580	5390	81	1640	500	3610	10	1	16216380	898	37.43	2.86	12	0.59	148.00	1934.00	10440	20230209	-46.93	4820	20231024	14.94	6940	-20.17	20240130	5090	8.84	20240102	10050	-44.88	20230224	4820	14.94	20231024	3.80	N	263800	500	81 억		66758	N	N	0	N	00	N
94	20240214	120857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	60	2	1.10	398199310	72910	43.59	5410	5530	5390	7110	3830	5470	5461.49	0.41	0	11965	5616	5542	5426	5352	5236	5580	5390	81	1640	500	3610	10	1	16216380	897	37.36	2.86	12	0.45	148.00	1934.00	10440	20230209	-47.03	4820	20231024	14.73	6940	-20.32	20240130	5090	8.64	20240102	10050	-44.98	20230224	4820	14.73	20231024	3.80	N	263800	500	81 억		66758	N	N	0	N	00	N
95	20240214	110901	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	50	2	0.91	338146160	61986	37.06	5410	5530	5390	7110	3830	5470	5455.14	0.41	0	12097	5616	5542	5426	5352	5236	5580	5390	81	1640	500	3610	10	1	16216380	895	37.30	2.85	12	0.38	148.00	1934.00	10440	20230209	-47.13	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	10050	-45.07	20230224	4820	14.52	20231024	3.80	N	263800	500	81 억		66758	N	N	0	N	00	N
96	20240214	090852	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5460	-10	5	-0.18	105883040	19532	11.68	5410	5470	5390	7110	3830	5470	5420.39	0.41	0	9579	5616	5542	5426	5352	5236	5580	5390	81	1640	500	3610	10	1	16216380	885	36.89	2.82	12	0.12	148.00	1934.00	10440	20230209	-47.70	4820	20231024	13.28	6940	-21.33	20240130	5090	7.27	20240102	10050	-45.67	20230224	4820	13.28	20231024	3.80	N	263800	500	81 억		66758	N	N	0	N	00	N
97	20240213	160851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5470	180	2	3.40	900164450	165665	156.64	5310	5500	5310	6870	3710	5290	5433.61	0.15	0	41228	5450	5370	5310	5230	5170	5410	5270	81	1580	500	3490	10	1	16216380	887	36.96	2.83	12	1.02	148.00	1934.00	10440	20230209	-47.61	4820	20231024	13.49	6940	-21.18	20240130	5090	7.47	20240102	10050	-45.57	20230224	4820	13.49	20231024	3.84	N	263800	500	81 억		25068	N	N	0	N	00	N
98	20240213	150849	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	190	2	3.59	831355990	153088	144.75	5310	5500	5310	6870	3710	5290	5430.58	0.15	0	38747	5450	5370	5310	5230	5170	5410	5270	81	1580	500	3490	10	1	16216380	889	37.03	2.83	12	0.94	148.00	1934.00	10440	20230209	-47.51	4820	20231024	13.69	6940	-21.04	20240130	5090	7.66	20240102	10050	-45.47	20230224	4820	13.69	20231024	3.84	N	263800	500	81 억		25068	N	N	0	N	00	N
99	20240213	140858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5440	150	2	2.84	645589540	119016	112.53	5310	5500	5310	6870	3710	5290	5424.39	0.15	0	33389	5450	5370	5310	5230	5170	5410	5270	81	1580	500	3490	10	1	16216380	882	36.76	2.81	12	0.73	148.00	1934.00	10440	20230209	-47.89	4820	20231024	12.86	6940	-21.61	20240130	5090	6.88	20240102	10050	-45.87	20230224	4820	12.86	20231024	3.84	N	263800	500	81 억		25068	N	N	0	N	00	N
100	20240213	130847	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5420	130	2	2.46	587009840	108248	102.35	5310	5500	5310	6870	3710	5290	5422.82	0.15	0	27344	5450	5370	5310	5230	5170	5410	5270	81	1580	500	3490	10	1	16216380	879	36.62	2.80	12	0.67	148.00	1934.00	10440	20230209	-48.08	4820	20231024	12.45	6940	-21.90	20240130	5090	6.48	20240102	10050	-46.07	20230224	4820	12.45	20231024	3.84	N	263800	500	81 억		25068	N	N	0	N	00	N
101	20240213	120857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	160	2	3.02	546342380	100772	95.28	5310	5500	5310	6870	3710	5290	5421.57	0.15	0	24869	5450	5370	5310	5230	5170	5410	5270	81	1580	500	3490	10	1	16216380	884	36.82	2.82	12	0.62	148.00	1934.00	10440	20230209	-47.80	4820	20231024	13.07	6940	-21.47	20240130	5090	7.07	20240102	10050	-45.77	20230224	4820	13.07	20231024	3.84	N	263800	500	81 억		25068	N	N	0	N	00	N
102	20240213	110919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5430	140	2	2.65	454641390	83914	79.34	5310	5500	5310	6870	3710	5290	5417.94	0.15	0	15013	5450	5370	5310	5230	5170	5410	5270	81	1580	500	3490	10	1	16216380	881	36.69	2.81	12	0.52	148.00	1934.00	10440	20230209	-47.99	4820	20231024	12.66	6940	-21.76	20240130	5090	6.68	20240102	10050	-45.97	20230224	4820	12.66	20231024	3.84	N	263800	500	81 억		25068	N	N	0	N	00	N
103	20240213	100734	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5440	150	2	2.84	412234820	76108	71.96	5310	5500	5310	6870	3710	5290	5416.45	0.15	0	12934	5450	5370	5310	5230	5170	5410	5270	81	1580	500	3490	10	1	16216380	882	36.76	2.81	12	0.47	148.00	1934.00	10440	20230209	-47.89	4820	20231024	12.86	6940	-21.61	20240130	5090	6.88	20240102	10050	-45.87	20230224	4820	12.86	20231024	3.84	N	263800	500	81 억		25068	N	N	0	N	00	N