KissMeData/448710/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	161234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16650	-560	5	-3.25	957434450	56881	77.75	17210	17210	16600	22350	12050	17210	16832.01	1.00	0	-8397	17910	17560	17140	16790	16370	17735	16965	6	5140	100	10670	10	1	5081792	846	31.24	3.41	12	1.12	533.00	4876.00	29500	20230906	-43.56	11050	20231110	50.68	19630	-15.18	20240116	14600	14.04	20240206	29500	-43.56	20230906	11050	50.68	20231110	1.82	N	448710	100	6 억		50587	N	N	0	N	00	N
3	20240229	151241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16700	-510	5	-2.96	880172820	52239	71.40	17210	17210	16650	22350	12050	17210	16848.60	1.00	0	-8319	17910	17560	17140	16790	16370	17735	16965	6	5140	100	10670	10	1	5081792	849	31.33	3.42	12	1.03	533.00	4876.00	29500	20230906	-43.39	11050	20231110	51.13	19630	-14.93	20240116	14600	14.38	20240206	29500	-43.39	20230906	11050	51.13	20231110	1.82	N	448710	100	6 억		50587	N	N	0	N	00	N
4	20240229	141240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16900	-310	5	-1.80	683559980	40503	55.36	17210	17210	16710	22350	12050	17210	16876.35	1.00	0	-5312	17910	17560	17140	16790	16370	17735	16965	6	5140	100	10670	10	1	5081792	859	31.71	3.47	12	0.80	533.00	4876.00	29500	20230906	-42.71	11050	20231110	52.94	19630	-13.91	20240116	14600	15.75	20240206	29500	-42.71	20230906	11050	52.94	20231110	1.82	N	448710	100	6 억		50587	N	N	0	N	00	N
5	20240229	131239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16760	-450	5	-2.61	532711910	31554	43.13	17210	17210	16710	22350	12050	17210	16882.01	1.00	0	-11018	17910	17560	17140	16790	16370	17735	16965	6	5140	100	10670	10	1	5081792	852	31.44	3.44	12	0.62	533.00	4876.00	29500	20230906	-43.19	11050	20231110	51.67	19630	-14.62	20240116	14600	14.79	20240206	29500	-43.19	20230906	11050	51.67	20231110	1.82	N	448710	100	6 억		50587	N	N	0	N	00	N
6	20240229	121238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16950	-260	5	-1.51	430713580	25492	34.84	17210	17210	16710	22350	12050	17210	16895.39	1.00	0	-7455	17910	17560	17140	16790	16370	17735	16965	6	5140	100	10670	10	1	5081792	861	31.80	3.48	12	0.50	533.00	4876.00	29500	20230906	-42.54	11050	20231110	53.39	19630	-13.65	20240116	14600	16.10	20240206	29500	-42.54	20230906	11050	53.39	20231110	1.82	N	448710	100	6 억		50587	N	N	0	N	00	N
7	20240229	111242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16900	-310	5	-1.80	386700870	22895	31.29	17210	17210	16710	22350	12050	17210	16889.46	1.00	0	-7080	17910	17560	17140	16790	16370	17735	16965	6	5140	100	10670	10	1	5081792	859	31.71	3.47	12	0.45	533.00	4876.00	29500	20230906	-42.71	11050	20231110	52.94	19630	-13.91	20240116	14600	15.75	20240206	29500	-42.71	20230906	11050	52.94	20231110	1.82	N	448710	100	6 억		50587	N	N	0	N	00	N
8	20240229	101244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16760	-450	5	-2.61	330317180	19552	26.72	17210	17210	16710	22350	12050	17210	16893.45	1.00	0	-6157	17910	17560	17140	16790	16370	17735	16965	6	5140	100	10670	10	1	5081792	852	31.44	3.44	12	0.38	533.00	4876.00	29500	20230906	-43.19	11050	20231110	51.67	19630	-14.62	20240116	14600	14.79	20240206	29500	-43.19	20230906	11050	51.67	20231110	1.82	N	448710	100	6 억		50587	N	N	0	N	00	N
9	20240229	091241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16820	-390	5	-2.27	145928450	8606	11.76	17210	17210	16710	22350	12050	17210	16955.05	1.00	0	-3054	17910	17560	17140	16790	16370	17735	16965	6	5140	100	10670	10	1	5081792	855	31.56	3.45	12	0.17	533.00	4876.00	29500	20230906	-42.98	11050	20231110	52.22	19630	-14.31	20240116	14600	15.21	20240206	29500	-42.98	20230906	11050	52.22	20231110	1.82	N	448710	100	6 억		50587	N	N	0	N	00	N
10	20240228	161127	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17210	500	2	2.99	1238796310	72198	28.32	16720	17490	16720	21700	11700	16710	17158.27	1.00	0	-700	19036	17872	17216	16052	15396	17545	15725	6	4990	100	10360	10	1	5081792	875	32.29	3.53	12	1.42	533.00	4876.00	29500	20230906	-41.66	11050	20231110	55.75	19630	-12.33	20240116	14600	17.88	20240206	29500	-41.66	20230906	11050	55.75	20231110	1.67	N	448710	100	6 억		50699	N	N	0	N	00	N
11	20240228	151125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17040	330	2	1.97	1174152060	68425	26.84	16720	17490	16720	21700	11700	16710	17159.69	1.00	0	-172	19036	17872	17216	16052	15396	17545	15725	6	4990	100	10360	10	1	5081792	866	31.97	3.49	12	1.35	533.00	4876.00	29500	20230906	-42.24	11050	20231110	54.21	19630	-13.19	20240116	14600	16.71	20240206	29500	-42.24	20230906	11050	54.21	20231110	1.67	N	448710	100	6 억		50699	N	N	0	N	00	N
12	20240228	141238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16880	170	2	1.02	985456830	57388	22.51	16720	17490	16720	21700	11700	16710	17171.83	1.00	0	-1321	19036	17872	17216	16052	15396	17545	15725	6	4990	100	10360	10	1	5081792	858	31.67	3.46	12	1.13	533.00	4876.00	29500	20230906	-42.78	11050	20231110	52.76	19630	-14.01	20240116	14600	15.62	20240206	29500	-42.78	20230906	11050	52.76	20231110	1.67	N	448710	100	6 억		50699	N	N	0	N	00	N
13	20240228	131222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16950	240	2	1.44	939237000	54660	21.44	16720	17490	16720	21700	11700	16710	17183.26	1.00	0	-673	19036	17872	17216	16052	15396	17545	15725	6	4990	100	10360	10	1	5081792	861	31.80	3.48	12	1.08	533.00	4876.00	29500	20230906	-42.54	11050	20231110	53.39	19630	-13.65	20240116	14600	16.10	20240206	29500	-42.54	20230906	11050	53.39	20231110	1.67	N	448710	100	6 억		50699	N	N	0	N	00	N
14	20240228	121243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16910	200	2	1.20	874202400	50821	19.94	16720	17490	16720	21700	11700	16710	17201.60	1.00	0	1115	19036	17872	17216	16052	15396	17545	15725	6	4990	100	10360	10	1	5081792	859	31.73	3.47	12	1.00	533.00	4876.00	29500	20230906	-42.68	11050	20231110	53.03	19630	-13.86	20240116	14600	15.82	20240206	29500	-42.68	20230906	11050	53.03	20231110	1.67	N	448710	100	6 억		50699	N	N	0	N	00	N
15	20240228	111158	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17080	370	2	2.21	752470270	43648	17.12	16720	17490	16720	21700	11700	16710	17239.51	1.00	0	5692	19036	17872	17216	16052	15396	17545	15725	6	4990	100	10360	10	1	5081792	868	32.05	3.50	12	0.86	533.00	4876.00	29500	20230906	-42.10	11050	20231110	54.57	19630	-12.99	20240116	14600	16.99	20240206	29500	-42.10	20230906	11050	54.57	20231110	1.67	N	448710	100	6 억		50699	N	N	0	N	00	N
16	20240228	101240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17360	650	2	3.89	567310100	32868	12.89	16720	17490	16720	21700	11700	16710	17260.26	1.00	0	8861	19036	17872	17216	16052	15396	17545	15725	6	4990	100	10360	10	1	5081792	882	32.57	3.56	12	0.65	533.00	4876.00	29500	20230906	-41.15	11050	20231110	57.10	19630	-11.56	20240116	14600	18.90	20240206	29500	-41.15	20230906	11050	57.10	20231110	1.67	N	448710	100	6 억		50699	N	N	0	N	00	N
17	20240228	091244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17330	620	2	3.71	179521620	10425	4.09	16720	17490	16720	21700	11700	16710	17220.30	1.00	0	4497	19036	17872	17216	16052	15396	17545	15725	6	4990	100	10360	10	1	5081792	881	32.51	3.55	12	0.21	533.00	4876.00	29500	20230906	-41.25	11050	20231110	56.83	19630	-11.72	20240116	14600	18.70	20240206	29500	-41.25	20230906	11050	56.83	20231110	1.67	N	448710	100	6 억		50699	N	N	0	N	00	N
18	20240227	161237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16710	-330	5	-1.94	4491082750	254601	407.69	17300	18380	16560	22150	11930	17040	17641.15	0.97	0	-5776	17653	17346	17143	16836	16633	17245	16735	6	5110	100	10560	10	1	5081792	849	31.35	3.43	12	5.01	533.00	4876.00	29500	20230906	-43.36	11050	20231110	51.22	19630	-14.88	20240116	14600	14.45	20240206	29500	-43.36	20230906	11050	51.22	20231110	1.71	N	448710	100	6 억		49477	N	N	0	N	00	N
19	20240227	151239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16810	-230	5	-1.35	4406435980	249544	399.59	17300	18380	16560	22150	11930	17040	17657.95	0.97	0	-6385	17653	17346	17143	16836	16633	17245	16735	6	5110	100	10560	10	1	5081792	854	31.54	3.45	12	4.91	533.00	4876.00	29500	20230906	-43.02	11050	20231110	52.13	19630	-14.37	20240116	14600	15.14	20240206	29500	-43.02	20230906	11050	52.13	20231110	1.71	N	448710	100	6 억		49477	N	N	0	N	00	N
20	20240227	141236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17040	0	3	0.00	4238314150	239567	383.61	17300	18380	16560	22150	11930	17040	17691.56	0.97	0	-7842	17653	17346	17143	16836	16633	17245	16735	6	5110	100	10560	10	1	5081792	866	31.97	3.49	12	4.71	533.00	4876.00	29500	20230906	-42.24	11050	20231110	54.21	19630	-13.19	20240116	14600	16.71	20240206	29500	-42.24	20230906	11050	54.21	20231110	1.71	N	448710	100	6 억		49477	N	N	0	N	00	N
21	20240227	131157	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17220	180	2	1.06	3986699310	224895	360.12	17300	18380	16560	22150	11930	17040	17726.94	0.97	0	-8100	17653	17346	17143	16836	16633	17245	16735	6	5110	100	10560	10	1	5081792	875	32.31	3.53	12	4.43	533.00	4876.00	29500	20230906	-41.63	11050	20231110	55.84	19630	-12.28	20240116	14600	17.95	20240206	29500	-41.63	20230906	11050	55.84	20231110	1.71	N	448710	100	6 억		49477	N	N	0	N	00	N
22	20240227	121237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16980	-60	5	-0.35	3612634990	202679	324.55	17300	18380	16950	22150	11930	17040	17824.42	0.97	0	-9235	17653	17346	17143	16836	16633	17245	16735	6	5110	100	10560	10	1	5081792	863	31.86	3.48	12	3.99	533.00	4876.00	29500	20230906	-42.44	11050	20231110	53.67	19630	-13.50	20240116	14600	16.30	20240206	29500	-42.44	20230906	11050	53.67	20231110	1.71	N	448710	100	6 억		49477	N	N	0	N	00	N
23	20240227	111240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17560	520	2	3.05	3138529920	175118	280.41	17300	18380	17300	22150	11930	17040	17922.37	0.97	0	-10702	17653	17346	17143	16836	16633	17245	16735	6	5110	100	10560	10	1	5081792	892	32.95	3.60	12	3.45	533.00	4876.00	29500	20230906	-40.47	11050	20231110	58.91	19630	-10.55	20240116	14600	20.27	20240206	29500	-40.47	20230906	11050	58.91	20231110	1.71	N	448710	100	6 억		49477	N	N	0	N	00	N
24	20240227	101233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18020	980	2	5.75	2498785950	138828	222.30	17300	18380	17300	22150	11930	17040	17999.15	0.97	0	-2241	17653	17346	17143	16836	16633	17245	16735	6	5110	100	10560	10	1	5081792	916	33.81	3.70	12	2.73	533.00	4876.00	29500	20230906	-38.92	11050	20231110	63.08	19630	-8.20	20240116	14600	23.42	20240206	29500	-38.92	20230906	11050	63.08	20231110	1.71	N	448710	100	6 억		49477	N	N	0	N	00	N
25	20240227	091237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17630	590	2	3.46	695753450	39036	62.51	17300	18200	17300	22150	11930	17040	17823.38	0.97	0	-611	17653	17346	17143	16836	16633	17245	16735	6	5110	100	10560	10	1	5081792	896	33.08	3.62	12	0.77	533.00	4876.00	29500	20230906	-40.24	11050	20231110	59.55	19630	-10.19	20240116	14600	20.75	20240206	29500	-40.24	20230906	11050	59.55	20231110	1.71	N	448710	100	6 억		49477	N	N	0	N	00	N
26	20240226	161232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17040	-390	5	-2.24	1067277610	62193	57.15	17430	17450	16940	22650	12210	17430	17160.60	1.11	0	-8822	18350	17890	17600	17140	16850	17745	16995	6	5220	100	10800	10	1	5081792	866	31.97	3.49	12	1.22	533.00	4876.00	29500	20230906	-42.24	11050	20231110	54.21	19630	-13.19	20240116	14600	16.71	20240206	29500	-42.24	20230906	11050	54.21	20231110	1.76	N	448710	100	6 억		56527	N	N	0	N	00	N
27	20240226	151223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17160	-270	5	-1.55	1012536740	58986	54.21	17430	17450	16940	22650	12210	17430	17165.58	1.11	0	-8406	18350	17890	17600	17140	16850	17745	16995	6	5220	100	10800	10	1	5081792	872	32.20	3.52	12	1.16	533.00	4876.00	29500	20230906	-41.83	11050	20231110	55.29	19630	-12.58	20240116	14600	17.53	20240206	29500	-41.83	20230906	11050	55.29	20231110	1.76	N	448710	100	6 억		56527	N	N	0	N	00	N
28	20240226	141229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17280	-150	5	-0.86	913944940	53241	48.93	17430	17450	16940	22650	12210	17430	17166.04	1.11	0	-5197	18350	17890	17600	17140	16850	17745	16995	6	5220	100	10800	10	1	5081792	878	32.42	3.54	12	1.05	533.00	4876.00	29500	20230906	-41.42	11050	20231110	56.38	19630	-11.97	20240116	14600	18.36	20240206	29500	-41.42	20230906	11050	56.38	20231110	1.76	N	448710	100	6 억		56527	N	N	0	N	00	N
29	20240226	131221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17120	-310	5	-1.78	833903170	48594	44.66	17430	17450	16940	22650	12210	17430	17160.45	1.11	0	-3878	18350	17890	17600	17140	16850	17745	16995	6	5220	100	10800	10	1	5081792	870	32.12	3.51	12	0.96	533.00	4876.00	29500	20230906	-41.97	11050	20231110	54.93	19630	-12.79	20240116	14600	17.26	20240206	29500	-41.97	20230906	11050	54.93	20231110	1.76	N	448710	100	6 억		56527	N	N	0	N	00	N
30	20240226	121222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17060	-370	5	-2.12	775350970	45166	41.51	17430	17450	16940	22650	12210	17430	17166.52	1.11	0	-3321	18350	17890	17600	17140	16850	17745	16995	6	5220	100	10800	10	1	5081792	867	32.01	3.50	12	0.89	533.00	4876.00	29500	20230906	-42.17	11050	20231110	54.39	19630	-13.09	20240116	14600	16.85	20240206	29500	-42.17	20230906	11050	54.39	20231110	1.76	N	448710	100	6 억		56527	N	N	0	N	00	N
31	20240226	111219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17050	-380	5	-2.18	678222360	39450	36.25	17430	17450	16970	22650	12210	17430	17191.77	1.11	0	-2094	18350	17890	17600	17140	16850	17745	16995	6	5220	100	10800	10	1	5081792	866	31.99	3.50	12	0.78	533.00	4876.00	29500	20230906	-42.20	11050	20231110	54.30	19630	-13.14	20240116	14600	16.78	20240206	29500	-42.20	20230906	11050	54.30	20231110	1.76	N	448710	100	6 억		56527	N	N	0	N	00	N
32	20240226	101215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	-430	5	-2.47	503832770	29223	26.86	17430	17450	16970	22650	12210	17430	17240.77	1.11	0	-4496	18350	17890	17600	17140	16850	17745	16995	6	5220	100	10800	10	1	5081792	864	31.89	3.49	12	0.58	533.00	4876.00	29500	20230906	-42.37	11050	20231110	53.85	19630	-13.40	20240116	14600	16.44	20240206	29500	-42.37	20230906	11050	53.85	20231110	1.76	N	448710	100	6 억		56527	N	N	0	N	00	N
33	20240226	091214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17320	-110	5	-0.63	107538360	6227	5.72	17430	17430	17100	22650	12210	17430	17268.91	1.11	0	-2188	18350	17890	17600	17140	16850	17745	16995	6	5220	100	10800	10	1	5081792	880	32.50	3.55	12	0.12	533.00	4876.00	29500	20230906	-41.29	11050	20231110	56.74	19630	-11.77	20240116	14600	18.63	20240206	29500	-41.29	20230906	11050	56.74	20231110	1.76	N	448710	100	6 억		56527	N	N	0	N	00	N
34	20240223	161215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17430	-690	5	-3.81	1886534020	107613	17.33	18030	18060	17310	23550	12690	18120	17528.06	1.47	0	-19628	19540	18830	17930	17220	16320	19185	17575	6	5430	100	11230	10	1	5081792	886	32.70	3.57	12	2.12	533.00	4876.00	29500	20230906	-40.92	11050	20231110	57.74	19630	-11.21	20240116	14600	19.38	20240206	29500	-40.92	20230906	11050	57.74	20231110	1.70	N	448710	100	6 억		74527	N	N	0	N	00	N
35	20240223	151208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17360	-760	5	-4.19	1812360120	103355	16.64	18030	18060	17310	23550	12690	18120	17532.44	1.47	0	-18336	19540	18830	17930	17220	16320	19185	17575	6	5430	100	11230	10	1	5081792	882	32.57	3.56	12	2.03	533.00	4876.00	29500	20230906	-41.15	11050	20231110	57.10	19630	-11.56	20240116	14600	18.90	20240206	29500	-41.15	20230906	11050	57.10	20231110	1.70	N	448710	100	6 억		74527	N	N	0	N	00	N
36	20240223	141207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17430	-690	5	-3.81	1573726810	89624	14.43	18030	18060	17310	23550	12690	18120	17556.06	1.47	0	-11149	19540	18830	17930	17220	16320	19185	17575	6	5430	100	11230	10	1	5081792	886	32.70	3.57	12	1.76	533.00	4876.00	29500	20230906	-40.92	11050	20231110	57.74	19630	-11.21	20240116	14600	19.38	20240206	29500	-40.92	20230906	11050	57.74	20231110	1.70	N	448710	100	6 억		74527	N	N	0	N	00	N
37	20240223	131208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17390	-730	5	-4.03	1490364990	84834	13.66	18030	18060	17310	23550	12690	18120	17564.74	1.47	0	-10227	19540	18830	17930	17220	16320	19185	17575	6	5430	100	11230	10	1	5081792	884	32.63	3.57	12	1.67	533.00	4876.00	29500	20230906	-41.05	11050	20231110	57.38	19630	-11.41	20240116	14600	19.11	20240206	29500	-41.05	20230906	11050	57.38	20231110	1.70	N	448710	100	6 억		74527	N	N	0	N	00	N
38	20240223	121211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17520	-600	5	-3.31	1330648640	75653	12.18	18030	18060	17310	23550	12690	18120	17585.30	1.47	0	-6998	19540	18830	17930	17220	16320	19185	17575	6	5430	100	11230	10	1	5081792	890	32.87	3.59	12	1.49	533.00	4876.00	29500	20230906	-40.61	11050	20231110	58.55	19630	-10.75	20240116	14600	20.00	20240206	29500	-40.61	20230906	11050	58.55	20231110	1.70	N	448710	100	6 억		74527	N	N	0	N	00	N
39	20240223	111155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17450	-670	5	-3.70	1196267320	67949	10.94	18030	18060	17310	23550	12690	18120	17601.55	1.47	0	-7807	19540	18830	17930	17220	16320	19185	17575	6	5430	100	11230	10	1	5081792	887	32.74	3.58	12	1.34	533.00	4876.00	29500	20230906	-40.85	11050	20231110	57.92	19630	-11.11	20240116	14600	19.52	20240206	29500	-40.85	20230906	11050	57.92	20231110	1.70	N	448710	100	6 억		74527	N	N	0	N	00	N
40	20240223	101203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17630	-490	5	-2.70	992687870	56329	9.07	18030	18060	17310	23550	12690	18120	17618.57	1.47	0	-5906	19540	18830	17930	17220	16320	19185	17575	6	5430	100	11230	10	1	5081792	896	33.08	3.62	12	1.11	533.00	4876.00	29500	20230906	-40.24	11050	20231110	59.55	19630	-10.19	20240116	14600	20.75	20240206	29500	-40.24	20230906	11050	59.55	20231110	1.70	N	448710	100	6 억		74527	N	N	0	N	00	N
41	20240223	091205	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17670	-450	5	-2.48	338572700	18982	3.06	18030	18060	17630	23550	12690	18120	17828.83	1.47	0	-5178	19540	18830	17930	17220	16320	19185	17575	6	5430	100	11230	10	1	5081792	898	33.15	3.62	12	0.37	533.00	4876.00	29500	20230906	-40.10	11050	20231110	59.91	19630	-9.98	20240116	14600	21.03	20240206	29500	-40.10	20230906	11050	59.91	20231110	1.70	N	448710	100	6 억		74527	N	N	0	N	00	N
42	20240222	161151	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18120	1460	2	8.76	11150653500	619322	775.89	17040	18640	17030	21650	11670	16660	18004.40	1.10	0	29110	17380	17020	16710	16350	16040	17200	16530	6	4990	100	10320	10	1	5081792	921	34.00	3.72	12	12.19	533.00	4876.00	29500	20230906	-38.58	11050	20231110	63.98	19630	-7.69	20240116	14600	24.11	20240206	29500	-38.58	20230906	11050	63.98	20231110	1.75	N	448710	100	6 억		55907	N	N	0	N	00	N
43	20240222	151200	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18120	1460	2	8.76	10918112150	606471	759.79	17040	18640	17030	21650	11670	16660	18002.69	1.10	0	27539	17380	17020	16710	16350	16040	17200	16530	6	4990	100	10320	10	1	5081792	921	34.00	3.72	12	11.93	533.00	4876.00	29500	20230906	-38.58	11050	20231110	63.98	19630	-7.69	20240116	14600	24.11	20240206	29500	-38.58	20230906	11050	63.98	20231110	1.75	N	448710	100	6 억		55907	N	N	0	N	00	N
44	20240222	141158	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17710	1050	2	6.30	9975985670	554102	694.18	17040	18640	17030	21650	11670	16660	18003.88	1.10	0	22071	17380	17020	16710	16350	16040	17200	16530	6	4990	100	10320	10	1	5081792	900	33.23	3.63	12	10.90	533.00	4876.00	29500	20230906	-39.97	11050	20231110	60.27	19630	-9.78	20240116	14600	21.30	20240206	29500	-39.97	20230906	11050	60.27	20231110	1.75	N	448710	100	6 억		55907	N	N	0	N	00	N
45	20240222	131142	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17770	1110	2	6.66	9624154580	534216	669.27	17040	18640	17030	21650	11670	16660	18015.47	1.10	0	19262	17380	17020	16710	16350	16040	17200	16530	6	4990	100	10320	10	1	5081792	903	33.34	3.64	12	10.51	533.00	4876.00	29500	20230906	-39.76	11050	20231110	60.81	19630	-9.48	20240116	14600	21.71	20240206	29500	-39.76	20230906	11050	60.81	20231110	1.75	N	448710	100	6 억		55907	N	N	0	N	00	N
46	20240222	121153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17710	1050	2	6.30	9326755930	517436	648.25	17040	18640	17030	21650	11670	16660	18024.95	1.10	0	21849	17380	17020	16710	16350	16040	17200	16530	6	4990	100	10320	10	1	5081792	900	33.23	3.63	12	10.18	533.00	4876.00	29500	20230906	-39.97	11050	20231110	60.27	19630	-9.78	20240116	14600	21.30	20240206	29500	-39.97	20230906	11050	60.27	20231110	1.75	N	448710	100	6 억		55907	N	N	0	N	00	N
47	20240222	111153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17740	1080	2	6.48	8662253520	480006	601.35	17040	18640	17030	21650	11670	16660	18046.14	1.10	0	30176	17380	17020	16710	16350	16040	17200	16530	6	4990	100	10320	10	1	5081792	902	33.28	3.64	12	9.45	533.00	4876.00	29500	20230906	-39.86	11050	20231110	60.54	19630	-9.63	20240116	14600	21.51	20240206	29500	-39.86	20230906	11050	60.54	20231110	1.75	N	448710	100	6 억		55907	N	N	0	N	00	N
48	20240222	101143	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18380	1720	2	10.32	5891081020	329024	412.20	17040	18450	17030	21650	11670	16660	17904.72	1.10	0	24359	17380	17020	16710	16350	16040	17200	16530	6	4990	100	10320	10	1	5081792	934	34.48	3.77	12	6.47	533.00	4876.00	29500	20230906	-37.69	11050	20231110	66.33	19630	-6.37	20240116	14600	25.89	20240206	29500	-37.69	20230906	11050	66.33	20231110	1.75	N	448710	100	6 억		55907	N	N	0	N	00	N
49	20240222	091202	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17570	910	2	5.46	1917268290	108393	135.80	17040	18130	17030	21650	11670	16660	17688.12	1.10	0	4091	17380	17020	16710	16350	16040	17200	16530	6	4990	100	10320	10	1	5081792	893	32.96	3.60	12	2.13	533.00	4876.00	29500	20230906	-40.44	11050	20231110	59.00	19630	-10.49	20240116	14600	20.34	20240206	29500	-40.44	20230906	11050	59.00	20231110	1.75	N	448710	100	6 억		55907	N	N	0	N	00	N
50	20240221	161147	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16660	120	2	0.73	1319590970	78901	127.40	16400	17070	16400	21500	11580	16540	16724.84	1.02	0	4985	17013	16776	16553	16316	16093	16665	16205	6	4960	100	10250	10	1	5081792	847	31.26	3.42	12	1.55	533.00	4876.00	29500	20230906	-43.53	11050	20231110	50.77	19630	-15.13	20240116	14600	14.11	20240206	29500	-43.53	20230906	11050	50.77	20231110	1.76	N	448710	100	6 억		52058	N	N	0	N	00	N
51	20240221	151138	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16690	150	2	0.91	1221809970	73043	117.94	16400	17070	16400	21500	11580	16540	16727.27	1.02	0	3272	17013	16776	16553	16316	16093	16665	16205	6	4960	100	10250	10	1	5081792	848	31.31	3.42	12	1.44	533.00	4876.00	29500	20230906	-43.42	11050	20231110	51.04	19630	-14.98	20240116	14600	14.32	20240206	29500	-43.42	20230906	11050	51.04	20231110	1.76	N	448710	100	6 억		52058	N	N	0	N	00	N
52	20240221	141136	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	30	2	0.18	1058519650	63207	102.06	16400	17070	16400	21500	11580	16540	16746.87	1.02	0	3992	17013	16776	16553	16316	16093	16665	16205	6	4960	100	10250	10	1	5081792	842	31.09	3.40	12	1.24	533.00	4876.00	29500	20230906	-43.83	11050	20231110	49.95	19630	-15.59	20240116	14600	13.49	20240206	29500	-43.83	20230906	11050	49.95	20231110	1.76	N	448710	100	6 억		52058	N	N	0	N	00	N
53	20240221	131137	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	30	2	0.18	986822870	58880	95.07	16400	17070	16400	21500	11580	16540	16759.90	1.02	0	3865	17013	16776	16553	16316	16093	16665	16205	6	4960	100	10250	10	1	5081792	842	31.09	3.40	12	1.16	533.00	4876.00	29500	20230906	-43.83	11050	20231110	49.95	19630	-15.59	20240116	14600	13.49	20240206	29500	-43.83	20230906	11050	49.95	20231110	1.76	N	448710	100	6 억		52058	N	N	0	N	00	N
54	20240221	121140	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16540	0	3	0.00	921639220	54942	88.71	16400	17070	16400	21500	11580	16540	16774.77	1.02	0	2957	17013	16776	16553	16316	16093	16665	16205	6	4960	100	10250	10	1	5081792	841	31.03	3.39	12	1.08	533.00	4876.00	29500	20230906	-43.93	11050	20231110	49.68	19630	-15.74	20240116	14600	13.29	20240206	29500	-43.93	20230906	11050	49.68	20231110	1.76	N	448710	100	6 억		52058	N	N	0	N	00	N
55	20240221	111146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16610	70	2	0.42	768511780	45692	73.78	16400	17070	16400	21500	11580	16540	16819.39	1.02	0	5218	17013	16776	16553	16316	16093	16665	16205	6	4960	100	10250	10	1	5081792	844	31.16	3.41	12	0.90	533.00	4876.00	29500	20230906	-43.69	11050	20231110	50.32	19630	-15.38	20240116	14600	13.77	20240206	29500	-43.69	20230906	11050	50.32	20231110	1.76	N	448710	100	6 억		52058	N	N	0	N	00	N
56	20240221	101134	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16830	290	2	1.75	611609050	36306	58.62	16400	17070	16400	21500	11580	16540	16845.95	1.02	0	8118	17013	16776	16553	16316	16093	16665	16205	6	4960	100	10250	10	1	5081792	855	31.58	3.45	12	0.71	533.00	4876.00	29500	20230906	-42.95	11050	20231110	52.31	19630	-14.26	20240116	14600	15.27	20240206	29500	-42.95	20230906	11050	52.31	20231110	1.76	N	448710	100	6 억		52058	N	N	0	N	00	N
57	20240221	091139	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16770	230	2	1.39	144347070	8657	13.98	16400	16950	16400	21500	11580	16540	16674.03	1.02	0	3953	17013	16776	16553	16316	16093	16665	16205	6	4960	100	10250	10	1	5081792	852	31.46	3.44	12	0.17	533.00	4876.00	29500	20230906	-43.15	11050	20231110	51.76	19630	-14.57	20240116	14600	14.86	20240206	29500	-43.15	20230906	11050	51.76	20231110	1.76	N	448710	100	6 억		52058	N	N	0	N	00	N
58	20240220	161131	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16540	-150	5	-0.90	1016990280	61543	103.08	16620	16790	16330	21650	11690	16690	16524.87	1.00	0	1886	17110	16900	16690	16480	16270	16795	16375	6	4960	100	10340	10	1	5081792	841	31.03	3.39	12	1.21	533.00	4876.00	29500	20230906	-43.93	11050	20231110	49.68	19630	-15.74	20240116	14600	13.29	20240206	29500	-43.93	20230906	11050	49.68	20231110	1.77	N	448710	100	6 억		50785	N	N	0	N	00	N
59	20240220	151129	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16640	-50	5	-0.30	993519940	60127	100.71	16620	16790	16330	21650	11690	16690	16523.69	1.00	0	1921	17110	16900	16690	16480	16270	16795	16375	6	4960	100	10340	10	1	5081792	846	31.22	3.41	12	1.18	533.00	4876.00	29500	20230906	-43.59	11050	20231110	50.59	19630	-15.23	20240116	14600	13.97	20240206	29500	-43.59	20230906	11050	50.59	20231110	1.77	N	448710	100	6 억		50785	N	N	0	N	00	N
60	20240220	141124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16360	-330	5	-1.98	746002080	45165	75.65	16620	16790	16350	21650	11690	16690	16517.26	1.00	0	1105	17110	16900	16690	16480	16270	16795	16375	6	4960	100	10340	10	1	5081792	831	30.69	3.36	12	0.89	533.00	4876.00	29500	20230906	-44.54	11050	20231110	48.05	19630	-16.66	20240116	14600	12.05	20240206	29500	-44.54	20230906	11050	48.05	20231110	1.77	N	448710	100	6 억		50785	N	N	0	N	00	N
61	20240220	131130	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16450	-240	5	-1.44	567073530	34259	57.38	16620	16790	16400	21650	11690	16690	16552.54	1.00	0	694	17110	16900	16690	16480	16270	16795	16375	6	4960	100	10340	10	1	5081792	836	30.86	3.37	12	0.67	533.00	4876.00	29500	20230906	-44.24	11050	20231110	48.87	19630	-16.20	20240116	14600	12.67	20240206	29500	-44.24	20230906	11050	48.87	20231110	1.77	N	448710	100	6 억		50785	N	N	0	N	00	N
62	20240220	121119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	-120	5	-0.72	437705090	26412	44.24	16620	16790	16400	21650	11690	16690	16572.21	1.00	0	1554	17110	16900	16690	16480	16270	16795	16375	6	4960	100	10340	10	1	5081792	842	31.09	3.40	12	0.52	533.00	4876.00	29500	20230906	-43.83	11050	20231110	49.95	19630	-15.59	20240116	14600	13.49	20240206	29500	-43.83	20230906	11050	49.95	20231110	1.77	N	448710	100	6 억		50785	N	N	0	N	00	N
63	20240220	111124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16590	-100	5	-0.60	412907140	24914	41.73	16620	16790	16400	21650	11690	16690	16573.30	1.00	0	1412	17110	16900	16690	16480	16270	16795	16375	6	4960	100	10340	10	1	5081792	843	31.13	3.40	12	0.49	533.00	4876.00	29500	20230906	-43.76	11050	20231110	50.14	19630	-15.49	20240116	14600	13.63	20240206	29500	-43.76	20230906	11050	50.14	20231110	1.77	N	448710	100	6 억		50785	N	N	0	N	00	N
64	20240220	101118	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16590	-100	5	-0.60	289476620	17519	29.34	16620	16790	16400	21650	11690	16690	16523.58	1.00	0	3262	17110	16900	16690	16480	16270	16795	16375	6	4960	100	10340	10	1	5081792	843	31.13	3.40	12	0.34	533.00	4876.00	29500	20230906	-43.76	11050	20231110	50.14	19630	-15.49	20240116	14600	13.63	20240206	29500	-43.76	20230906	11050	50.14	20231110	1.77	N	448710	100	6 억		50785	N	N	0	N	00	N
65	20240220	091138	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16550	-140	5	-0.84	40718110	2459	4.12	16620	16790	16500	21650	11690	16690	16558.81	1.00	0	-300	17110	16900	16690	16480	16270	16795	16375	6	4960	100	10340	10	1	5081792	841	31.05	3.39	12	0.05	533.00	4876.00	29500	20230906	-43.90	11050	20231110	49.77	19630	-15.69	20240116	14600	13.36	20240206	29500	-43.90	20230906	11050	49.77	20231110	1.77	N	448710	100	6 억		50785	N	N	0	N	00	N
66	20240219	161133	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16690	-280	5	-1.65	985582190	59397	73.50	16900	16900	16480	22050	11880	16970	16593.13	0.90	0	3081	17563	17266	17043	16746	16523	17415	16895	6	5080	100	10520	10	1	5081792	848	31.31	3.42	12	1.17	533.00	4876.00	29500	20230906	-43.42	11050	20231110	51.04	19630	-14.98	20240116	14600	14.32	20240206	29500	-43.42	20230906	11050	51.04	20231110	1.74	N	448710	100	6 억		45845	N	N	0	N	00	N
67	20240219	151135	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16630	-340	5	-2.00	958629770	57779	71.50	16900	16900	16480	22050	11880	16970	16591.32	0.90	0	3720	17563	17266	17043	16746	16523	17415	16895	6	5080	100	10520	10	1	5081792	845	31.20	3.41	12	1.14	533.00	4876.00	29500	20230906	-43.63	11050	20231110	50.50	19630	-15.28	20240116	14600	13.90	20240206	29500	-43.63	20230906	11050	50.50	20231110	1.74	N	448710	100	6 억		45845	N	N	0	N	00	N
68	20240219	141135	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	-400	5	-2.36	796373290	48059	59.47	16900	16900	16480	22050	11880	16970	16570.74	0.90	0	4519	17563	17266	17043	16746	16523	17415	16895	6	5080	100	10520	10	1	5081792	842	31.09	3.40	12	0.95	533.00	4876.00	29500	20230906	-43.83	11050	20231110	49.95	19630	-15.59	20240116	14600	13.49	20240206	29500	-43.83	20230906	11050	49.95	20231110	1.74	N	448710	100	6 억		45845	N	N	0	N	00	N
69	20240219	131133	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16540	-430	5	-2.53	723573590	43649	54.01	16900	16900	16480	22050	11880	16970	16577.09	0.90	0	4402	17563	17266	17043	16746	16523	17415	16895	6	5080	100	10520	10	1	5081792	841	31.03	3.39	12	0.86	533.00	4876.00	29500	20230906	-43.93	11050	20231110	49.68	19630	-15.74	20240116	14600	13.29	20240206	29500	-43.93	20230906	11050	49.68	20231110	1.74	N	448710	100	6 억		45845	N	N	0	N	00	N
70	20240219	121132	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16540	-430	5	-2.53	676167240	40783	50.47	16900	16900	16480	22050	11880	16970	16579.63	0.90	0	4320	17563	17266	17043	16746	16523	17415	16895	6	5080	100	10520	10	1	5081792	841	31.03	3.39	12	0.80	533.00	4876.00	29500	20230906	-43.93	11050	20231110	49.68	19630	-15.74	20240116	14600	13.29	20240206	29500	-43.93	20230906	11050	49.68	20231110	1.74	N	448710	100	6 억		45845	N	N	0	N	00	N
71	20240219	111128	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16540	-430	5	-2.53	553166920	33340	41.26	16900	16900	16480	22050	11880	16970	16591.69	0.90	0	2440	17563	17266	17043	16746	16523	17415	16895	6	5080	100	10520	10	1	5081792	841	31.03	3.39	12	0.66	533.00	4876.00	29500	20230906	-43.93	11050	20231110	49.68	19630	-15.74	20240116	14600	13.29	20240206	29500	-43.93	20230906	11050	49.68	20231110	1.74	N	448710	100	6 억		45845	N	N	0	N	00	N
72	20240219	101123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16500	-470	5	-2.77	368754910	22212	27.49	16900	16900	16480	22050	11880	16970	16601.61	0.90	0	-1500	17563	17266	17043	16746	16523	17415	16895	6	5080	100	10520	10	1	5081792	838	30.96	3.38	12	0.44	533.00	4876.00	29500	20230906	-44.07	11050	20231110	49.32	19630	-15.94	20240116	14600	13.01	20240206	29500	-44.07	20230906	11050	49.32	20231110	1.74	N	448710	100	6 억		45845	N	N	0	N	00	N
73	20240219	091126	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16640	-330	5	-1.94	109833990	6573	8.13	16900	16900	16570	22050	11880	16970	16709.87	0.90	0	-974	17563	17266	17043	16746	16523	17415	16895	6	5080	100	10520	10	1	5081792	846	31.22	3.41	12	0.13	533.00	4876.00	29500	20230906	-43.59	11050	20231110	50.59	19630	-15.23	20240116	14600	13.97	20240206	29500	-43.59	20230906	11050	50.59	20231110	1.74	N	448710	100	6 억		45845	N	N	0	N	00	N
74	20240216	161114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16970	70	2	0.41	1373812230	80627	60.34	16900	17340	16820	21950	11830	16900	17039.27	0.90	0	-150	17513	17206	16823	16516	16133	17015	16325	6	5050	100	10470	10	1	5081792	862	31.84	3.48	12	1.59	533.00	4876.00	29500	20230906	-42.47	11050	20231110	53.57	19630	-13.55	20240116	14600	16.23	20240206	29500	-42.47	20230906	11050	53.57	20231110	1.66	N	448710	100	6 억		45848	N	N	0	N	00	N
75	20240216	151126	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16920	20	2	0.12	1236008810	72474	54.24	16900	17340	16820	21950	11830	16900	17054.51	0.90	0	-626	17513	17206	16823	16516	16133	17015	16325	6	5050	100	10470	10	1	5081792	860	31.74	3.47	12	1.43	533.00	4876.00	29500	20230906	-42.64	11050	20231110	53.12	19630	-13.81	20240116	14600	15.89	20240206	29500	-42.64	20230906	11050	53.12	20231110	1.66	N	448710	100	6 억		45848	N	N	0	N	00	N
76	20240216	141129	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16990	90	2	0.53	1119159130	65588	49.08	16900	17340	16820	21950	11830	16900	17063.47	0.90	0	3178	17513	17206	16823	16516	16133	17015	16325	6	5050	100	10470	10	1	5081792	863	31.88	3.48	12	1.29	533.00	4876.00	29500	20230906	-42.41	11050	20231110	53.76	19630	-13.45	20240116	14600	16.37	20240206	29500	-42.41	20230906	11050	53.76	20231110	1.66	N	448710	100	6 억		45848	N	N	0	N	00	N
77	20240216	131120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16950	50	2	0.30	1084008490	63519	47.54	16900	17340	16820	21950	11830	16900	17065.89	0.90	0	2396	17513	17206	16823	16516	16133	17015	16325	6	5050	100	10470	10	1	5081792	861	31.80	3.48	12	1.25	533.00	4876.00	29500	20230906	-42.54	11050	20231110	53.39	19630	-13.65	20240116	14600	16.10	20240206	29500	-42.54	20230906	11050	53.39	20231110	1.66	N	448710	100	6 억		45848	N	N	0	N	00	N
78	20240216	121127	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	100	2	0.59	962781680	56379	42.19	16900	17340	16820	21950	11830	16900	17076.96	0.90	0	1896	17513	17206	16823	16516	16133	17015	16325	6	5050	100	10470	10	1	5081792	864	31.89	3.49	12	1.11	533.00	4876.00	29500	20230906	-42.37	11050	20231110	53.85	19630	-13.40	20240116	14600	16.44	20240206	29500	-42.37	20230906	11050	53.85	20231110	1.66	N	448710	100	6 억		45848	N	N	0	N	00	N
79	20240216	111132	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17220	320	2	1.89	742498410	43509	32.56	16900	17340	16820	21950	11830	16900	17065.40	0.90	0	6991	17513	17206	16823	16516	16133	17015	16325	6	5050	100	10470	10	1	5081792	875	32.31	3.53	12	0.86	533.00	4876.00	29500	20230906	-41.63	11050	20231110	55.84	19630	-12.28	20240116	14600	17.95	20240206	29500	-41.63	20230906	11050	55.84	20231110	1.66	N	448710	100	6 억		45848	N	N	0	N	00	N
80	20240216	091120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16930	30	2	0.18	80513520	4755	3.56	16900	17080	16820	21950	11830	16900	16932.39	0.90	0	1553	17513	17206	16823	16516	16133	17015	16325	6	5050	100	10470	10	1	5081792	860	31.76	3.47	12	0.09	533.00	4876.00	29500	20230906	-42.61	11050	20231110	53.21	19630	-13.75	20240116	14600	15.96	20240206	29500	-42.61	20230906	11050	53.21	20231110	1.66	N	448710	100	6 억		45848	N	N	0	N	00	N
81	20240215	161114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16900	470	2	2.86	2229799910	133057	114.18	16980	17130	16440	21350	11510	16430	16757.86	0.83	0	768	17156	16792	16106	15742	15056	16975	15925	6	4920	100	10180	10	1	5081792	859	31.71	3.47	12	2.62	533.00	4876.00	29500	20230906	-42.71	11050	20231110	52.94	19630	-13.91	20240116	14600	15.75	20240206	29500	-42.71	20230906	11050	52.94	20231110	1.64	N	448710	100	6 억		41970	N	N	0	N	00	N
82	20240215	151122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16900	470	2	2.86	2146957740	128155	109.97	16980	17130	16440	21350	11510	16430	16752.82	0.83	0	-247	17156	16792	16106	15742	15056	16975	15925	6	4920	100	10180	10	1	5081792	859	31.71	3.47	12	2.52	533.00	4876.00	29500	20230906	-42.71	11050	20231110	52.94	19630	-13.91	20240116	14600	15.75	20240206	29500	-42.71	20230906	11050	52.94	20231110	1.64	N	448710	100	6 억		41970	N	N	0	N	00	N
83	20240215	141114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16830	400	2	2.43	1949470190	116440	99.92	16980	17130	16440	21350	11510	16430	16742.27	0.83	0	-1612	17156	16792	16106	15742	15056	16975	15925	6	4920	100	10180	10	1	5081792	855	31.58	3.45	12	2.29	533.00	4876.00	29500	20230906	-42.95	11050	20231110	52.31	19630	-14.26	20240116	14600	15.27	20240206	29500	-42.95	20230906	11050	52.31	20231110	1.64	N	448710	100	6 억		41970	N	N	0	N	00	N
84	20240215	131036	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16920	490	2	2.98	1758063440	105053	90.15	16980	17130	16440	21350	11510	16430	16735.01	0.83	0	-3039	17156	16792	16106	15742	15056	16975	15925	6	4920	100	10180	10	1	5081792	860	31.74	3.47	12	2.07	533.00	4876.00	29500	20230906	-42.64	11050	20231110	53.12	19630	-13.81	20240116	14600	15.89	20240206	29500	-42.64	20230906	11050	53.12	20231110	1.64	N	448710	100	6 억		41970	N	N	0	N	00	N
85	20240215	121115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17050	620	2	3.77	1572108690	94121	80.77	16980	17130	16440	21350	11510	16430	16703.06	0.83	0	-42	17156	16792	16106	15742	15056	16975	15925	6	4920	100	10180	10	1	5081792	866	31.99	3.50	12	1.85	533.00	4876.00	29500	20230906	-42.20	11050	20231110	54.30	19630	-13.14	20240116	14600	16.78	20240206	29500	-42.20	20230906	11050	54.30	20231110	1.64	N	448710	100	6 억		41970	N	N	0	N	00	N
86	20240215	111105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	140	2	0.85	1149798710	69133	59.32	16980	16980	16440	21350	11510	16430	16631.69	0.83	0	-7601	17156	16792	16106	15742	15056	16975	15925	6	4920	100	10180	10	1	5081792	842	31.09	3.40	12	1.36	533.00	4876.00	29500	20230906	-43.83	11050	20231110	49.95	19630	-15.59	20240116	14600	13.49	20240206	29500	-43.83	20230906	11050	49.95	20231110	1.64	N	448710	100	6 억		41970	N	N	0	N	00	N
87	20240215	091110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16540	110	2	0.67	358612070	21533	18.48	16980	16980	16470	21350	11510	16430	16654.07	0.83	0	-8892	17156	16792	16106	15742	15056	16975	15925	6	4920	100	10180	10	1	5081792	841	31.03	3.39	12	0.42	533.00	4876.00	29500	20230906	-43.93	11050	20231110	49.68	19630	-15.74	20240116	14600	13.29	20240206	29500	-43.93	20230906	11050	49.68	20231110	1.64	N	448710	100	6 억		41970	N	N	0	N	00	N
88	20240214	161102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16430	710	2	4.52	1862170230	115740	89.30	15600	16470	15420	20400	11010	15720	16089.05	0.76	0	4205	16313	16016	15443	15146	14573	16165	15295	6	4680	100	9740	10	1	5081792	835	30.83	3.37	12	2.28	533.00	4876.00	29500	20230906	-44.31	11050	20231110	48.69	19630	-16.30	20240116	14600	12.53	20240206	29500	-44.31	20230906	11050	48.69	20231110	1.70	N	448710	100	6 억		38428	N	N	0	N	00	N
89	20240214	151106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16250	530	2	3.37	1725202920	107361	82.83	15600	16470	15420	20400	11010	15720	16069.20	0.76	0	4046	16313	16016	15443	15146	14573	16165	15295	6	4680	100	9740	10	1	5081792	826	30.49	3.33	12	2.11	533.00	4876.00	29500	20230906	-44.92	11050	20231110	47.06	19630	-17.22	20240116	14600	11.30	20240206	29500	-44.92	20230906	11050	47.06	20231110	1.70	N	448710	100	6 억		38428	N	N	0	N	00	N
90	20240214	141100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16000	280	2	1.78	1083131050	67967	52.44	15600	16250	15420	20400	11010	15720	15936.15	0.76	0	-1072	16313	16016	15443	15146	14573	16165	15295	6	4680	100	9740	10	1	5081792	813	30.02	3.28	12	1.34	533.00	4876.00	29500	20230906	-45.76	11050	20231110	44.80	19630	-18.49	20240116	14600	9.59	20240206	29500	-45.76	20230906	11050	44.80	20231110	1.70	N	448710	100	6 억		38428	N	N	0	N	00	N
91	20240214	131103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16230	510	2	3.24	853839340	53701	41.43	15600	16250	15420	20400	11010	15720	15899.90	0.76	0	2493	16313	16016	15443	15146	14573	16165	15295	6	4680	100	9740	10	1	5081792	825	30.45	3.33	12	1.06	533.00	4876.00	29500	20230906	-44.98	11050	20231110	46.88	19630	-17.32	20240116	14600	11.16	20240206	29500	-44.98	20230906	11050	46.88	20231110	1.70	N	448710	100	6 억		38428	N	N	0	N	00	N
92	20240214	121053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16100	380	2	2.42	697313260	44010	33.95	15600	16180	15420	20400	11010	15720	15844.44	0.76	0	2250	16313	16016	15443	15146	14573	16165	15295	6	4680	100	9740	10	1	5081792	818	30.21	3.30	12	0.87	533.00	4876.00	29500	20230906	-45.42	11050	20231110	45.70	19630	-17.98	20240116	14600	10.27	20240206	29500	-45.42	20230906	11050	45.70	20231110	1.70	N	448710	100	6 억		38428	N	N	0	N	00	N
93	20240214	111059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15840	120	2	0.76	479490790	30451	23.49	15600	15980	15420	20400	11010	15720	15746.31	0.76	0	1198	16313	16016	15443	15146	14573	16165	15295	6	4680	100	9740	10	1	5081792	805	29.72	3.25	12	0.60	533.00	4876.00	29500	20230906	-46.31	11050	20231110	43.35	19630	-19.31	20240116	14600	8.49	20240206	29500	-46.31	20230906	11050	43.35	20231110	1.70	N	448710	100	6 억		38428	N	N	0	N	00	N
94	20240214	091051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15670	-50	5	-0.32	62733320	4034	3.11	15600	15670	15420	20400	11010	15720	15550.89	0.76	0	-155	16313	16016	15443	15146	14573	16165	15295	6	4680	100	9740	10	1	5081792	796	29.40	3.21	12	0.08	533.00	4876.00	29500	20230906	-46.88	11050	20231110	41.81	19630	-20.17	20240116	14600	7.33	20240206	29500	-46.88	20230906	11050	41.81	20231110	1.70	N	448710	100	6 억		38428	N	N	0	N	00	N
95	20240213	161047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15720	590	2	3.90	1954070300	128203	232.56	14900	15740	14870	19660	10600	15130	15240.42	0.24	0	27004	15590	15360	15140	14910	14690	15250	14800	6	4530	100	9380	10	1	5081792	799	29.49	3.22	12	2.52	533.00	4876.00	29500	20230906	-46.71	11050	20231110	42.26	19630	-19.92	20240116	14600	7.67	20240206	29500	-46.71	20230906	11050	42.26	20231110	1.39	N	448710	100	6 억		12271	N	N	0	N	00	N
96	20240213	151048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15660	530	2	3.50	1919070660	125973	228.51	14900	15740	14870	19660	10600	15130	15234.22	0.24	0	27103	15590	15360	15140	14910	14690	15250	14800	6	4530	100	9380	10	1	5081792	796	29.38	3.21	12	2.48	533.00	4876.00	29500	20230906	-46.92	11050	20231110	41.72	19630	-20.22	20240116	14600	7.26	20240206	29500	-46.92	20230906	11050	41.72	20231110	1.39	N	448710	100	6 억		12271	N	N	0	N	00	N
97	20240213	141057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15670	540	2	3.57	1709255300	112574	204.20	14900	15740	14870	19660	10600	15130	15183.53	0.24	0	24661	15590	15360	15140	14910	14690	15250	14800	6	4530	100	9380	10	1	5081792	796	29.40	3.21	12	2.22	533.00	4876.00	29500	20230906	-46.88	11050	20231110	41.81	19630	-20.17	20240116	14600	7.33	20240206	29500	-46.88	20230906	11050	41.81	20231110	1.39	N	448710	100	6 억		12271	N	N	0	N	00	N
98	20240213	131041	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15660	530	2	3.50	1507517340	99697	180.85	14900	15670	14870	19660	10600	15130	15120.96	0.24	0	23989	15590	15360	15140	14910	14690	15250	14800	6	4530	100	9380	10	1	5081792	796	29.38	3.21	12	1.96	533.00	4876.00	29500	20230906	-46.92	11050	20231110	41.72	19630	-20.22	20240116	14600	7.26	20240206	29500	-46.92	20230906	11050	41.72	20231110	1.39	N	448710	100	6 억		12271	N	N	0	N	00	N
99	20240213	121055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15420	290	2	1.92	1343418730	89110	161.64	14900	15480	14870	19660	10600	15130	15075.78	0.24	0	19322	15590	15360	15140	14910	14690	15250	14800	6	4530	100	9380	10	1	5081792	784	28.93	3.16	12	1.75	533.00	4876.00	29500	20230906	-47.73	11050	20231110	39.55	19630	-21.45	20240116	14600	5.62	20240206	29500	-47.73	20230906	11050	39.55	20231110	1.39	N	448710	100	6 억		12271	N	N	0	N	00	N
100	20240213	111120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15300	170	2	1.12	1244330170	82657	149.94	14900	15430	14870	19660	10600	15130	15053.87	0.24	0	17179	15590	15360	15140	14910	14690	15250	14800	6	4530	100	9380	10	1	5081792	778	28.71	3.14	12	1.63	533.00	4876.00	29500	20230906	-48.14	11050	20231110	38.46	19630	-22.06	20240116	14600	4.79	20240206	29500	-48.14	20230906	11050	38.46	20231110	1.39	N	448710	100	6 억		12271	N	N	0	N	00	N
101	20240213	100942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15380	250	2	1.65	1030744320	68745	124.70	14900	15380	14870	19660	10600	15130	14993.16	0.24	0	15416	15590	15360	15140	14910	14690	15250	14800	6	4530	100	9380	10	1	5081792	782	28.86	3.15	12	1.35	533.00	4876.00	29500	20230906	-47.86	11050	20231110	39.19	19630	-21.65	20240116	14600	5.34	20240206	29500	-47.86	20230906	11050	39.19	20231110	1.39	N	448710	100	6 억		12271	N	N	0	N	00	N