KissMeData/038460/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	160433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3110	-5	5	-0.16	132951210	43447	226.69	3115	3125	3045	4045	2185	3115	3060.08	2.29	0	-7455	3185	3150	3110	3075	3035	3167	3092	106	930	500	2180	5	1	21296893	662	86.39	0.63	12	0.20	36.00	4964.00	4340	20230911	-28.34	2925	20231020	6.32	3530	-11.90	20240104	3045	2.13	20240229	4340	-28.34	20230911	2925	6.32	20231020	3.34	N	038460	500	106 억		488131	N	N	0	N	00	N
3	20240229	150434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3080	-35	5	-1.12	130822395	42757	223.09	3115	3125	3045	4045	2185	3115	3059.67	2.29	0	-7136	3185	3150	3110	3075	3035	3167	3092	106	930	500	2180	5	1	21296893	656	85.56	0.62	12	0.20	36.00	4964.00	4340	20230911	-29.03	2925	20231020	5.30	3530	-12.75	20240104	3045	1.15	20240229	4340	-29.03	20230911	2925	5.30	20231020	3.34	N	038460	500	106 억		488131	N	N	0	N	00	N
4	20240229	140435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3060	-55	5	-1.77	118077505	38604	201.42	3115	3125	3045	4045	2185	3115	3058.69	2.29	0	-5791	3185	3150	3110	3075	3035	3167	3092	106	930	500	2180	5	1	21296893	652	85.00	0.62	12	0.18	36.00	4964.00	4340	20230911	-29.49	2925	20231020	4.62	3530	-13.31	20240104	3045	0.49	20240229	4340	-29.49	20230911	2925	4.62	20231020	3.34	N	038460	500	106 억		488131	N	N	0	N	00	N
5	20240229	130435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3055	-60	5	-1.93	105755120	34578	180.41	3115	3125	3045	4045	2185	3115	3058.45	2.29	0	-4552	3185	3150	3110	3075	3035	3167	3092	106	930	500	2180	5	1	21296893	651	84.86	0.62	12	0.16	36.00	4964.00	4340	20230911	-29.61	2925	20231020	4.44	3530	-13.46	20240104	3045	0.33	20240229	4340	-29.61	20230911	2925	4.44	20231020	3.34	N	038460	500	106 억		488131	N	N	0	N	00	N
6	20240229	120436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3050	-65	5	-2.09	88965525	29075	151.70	3115	3125	3045	4045	2185	3115	3059.86	2.29	0	-3309	3185	3150	3110	3075	3035	3167	3092	106	930	500	2180	5	1	21296893	650	84.72	0.61	12	0.14	36.00	4964.00	4340	20230911	-29.72	2925	20231020	4.27	3530	-13.60	20240104	3045	0.16	20240229	4340	-29.72	20230911	2925	4.27	20231020	3.34	N	038460	500	106 억		488131	N	N	0	N	00	N
7	20240229	110435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3055	-60	5	-1.93	50718745	16533	86.26	3115	3125	3050	4045	2185	3115	3067.73	2.29	0	-1132	3185	3150	3110	3075	3035	3167	3092	106	930	500	2180	5	1	21296893	651	84.86	0.62	12	0.08	36.00	4964.00	4340	20230911	-29.61	2925	20231020	4.44	3530	-13.46	20240104	3050	0.16	20240229	4340	-29.61	20230911	2925	4.44	20231020	3.34	N	038460	500	106 억		488131	N	N	0	N	00	N
8	20240229	100434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3080	-35	5	-1.12	42308210	13787	71.93	3115	3125	3050	4045	2185	3115	3068.70	2.29	0	-664	3185	3150	3110	3075	3035	3167	3092	106	930	500	2180	5	1	21296893	656	85.56	0.62	12	0.06	36.00	4964.00	4340	20230911	-29.03	2925	20231020	5.30	3530	-12.75	20240104	3050	0.98	20240229	4340	-29.03	20230911	2925	5.30	20231020	3.34	N	038460	500	106 억		488131	N	N	0	N	00	N
9	20240229	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3090	-25	5	-0.80	500625	161	0.84	3115	3125	3090	4045	2185	3115	3109.47	2.29	0	-156	3185	3150	3110	3075	3035	3167	3092	106	930	500	2180	5	1	21296893	658	85.83	0.62	12	0.00	36.00	4964.00	4340	20230911	-28.80	2925	20231020	5.64	3530	-12.46	20240104	3070	0.65	20240228	4340	-28.80	20230911	2925	5.64	20231020	3.34	N	038460	500	106 억		488131	N	N	0	N	00	N
10	20240228	160410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3115	30	2	0.97	59349180	19166	41.93	3085	3145	3070	4010	2160	3085	3096.59	2.31	0	-2815	3211	3147	3116	3052	3021	3132	3037	106	925	500	2150	5	1	21296893	663	86.53	0.63	12	0.09	36.00	4964.00	4340	20230911	-28.23	2925	20231020	6.50	3530	-11.76	20240104	3070	1.47	20240228	4340	-28.23	20230911	2925	6.50	20231020	3.33	N	038460	500	106 억		490946	N	N	0	N	00	N
11	20240228	150411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3100	15	2	0.49	54814175	17693	38.70	3085	3145	3070	4010	2160	3085	3098.07	2.31	0	-2668	3211	3147	3116	3052	3021	3132	3037	106	925	500	2150	5	1	21296893	660	86.11	0.62	12	0.08	36.00	4964.00	4340	20230911	-28.57	2925	20231020	5.98	3530	-12.18	20240104	3070	0.98	20240228	4340	-28.57	20230911	2925	5.98	20231020	3.33	N	038460	500	106 억		490946	N	N	0	N	00	N
12	20240228	140435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3110	25	2	0.81	35485455	11434	25.01	3085	3145	3080	4010	2160	3085	3103.50	2.31	0	-2473	3211	3147	3116	3052	3021	3132	3037	106	925	500	2150	5	1	21296893	662	86.39	0.63	12	0.05	36.00	4964.00	4340	20230911	-28.34	2925	20231020	6.32	3530	-11.90	20240104	3080	0.97	20240228	4340	-28.34	20230911	2925	6.32	20231020	3.33	N	038460	500	106 억		490946	N	N	0	N	00	N
13	20240228	130435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3120	35	2	1.13	29546715	9536	20.86	3085	3135	3080	4010	2160	3085	3098.44	2.31	0	-1837	3211	3147	3116	3052	3021	3132	3037	106	925	500	2150	5	1	21296893	664	86.67	0.63	12	0.04	36.00	4964.00	4340	20230911	-28.11	2925	20231020	6.67	3530	-11.61	20240104	3080	1.30	20240228	4340	-28.11	20230911	2925	6.67	20231020	3.33	N	038460	500	106 억		490946	N	N	0	N	00	N
14	20240228	120437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3130	45	2	1.46	28388460	9164	20.05	3085	3135	3080	4010	2160	3085	3097.82	2.31	0	-1643	3211	3147	3116	3052	3021	3132	3037	106	925	500	2150	5	1	21296893	667	86.94	0.63	12	0.04	36.00	4964.00	4340	20230911	-27.88	2925	20231020	7.01	3530	-11.33	20240104	3080	1.62	20240228	4340	-27.88	20230911	2925	7.01	20231020	3.33	N	038460	500	106 억		490946	N	N	0	N	00	N
15	20240228	110415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3100	15	2	0.49	25238485	8152	17.83	3085	3135	3080	4010	2160	3085	3095.99	2.31	0	-1008	3211	3147	3116	3052	3021	3132	3037	106	925	500	2150	5	1	21296893	660	86.11	0.62	12	0.04	36.00	4964.00	4340	20230911	-28.57	2925	20231020	5.98	3530	-12.18	20240104	3080	0.65	20240228	4340	-28.57	20230911	2925	5.98	20231020	3.33	N	038460	500	106 억		490946	N	N	0	N	00	N
16	20240228	100433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3080	-5	5	-0.16	16501735	5325	11.65	3085	3135	3080	4010	2160	3085	3098.92	2.31	0	-659	3211	3147	3116	3052	3021	3132	3037	106	925	500	2150	5	1	21296893	656	85.56	0.62	12	0.03	36.00	4964.00	4340	20230911	-29.03	2925	20231020	5.30	3530	-12.75	20240104	3080	0.00	20240228	4340	-29.03	20230911	2925	5.30	20231020	3.33	N	038460	500	106 억		490946	N	N	0	N	00	N
17	20240228	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3090	5	2	0.16	555560	179	0.39	3085	3105	3085	4010	2160	3085	3103.69	2.31	0	-130	3211	3147	3116	3052	3021	3132	3037	106	925	500	2150	5	1	21296893	658	85.83	0.62	12	0.00	36.00	4964.00	4340	20230911	-28.80	2925	20231020	5.64	3530	-12.46	20240104	3085	0.16	20240228	4340	-28.80	20230911	2925	5.64	20231020	3.33	N	038460	500	106 억		490946	N	N	0	N	00	N
18	20240227	160435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3085	-75	5	-2.37	141962420	45637	157.92	3160	3180	3085	4105	2215	3160	3110.69	2.35	0	-9290	3223	3191	3158	3126	3093	3175	3110	106	945	500	2210	5	1	21296893	657	85.69	0.62	12	0.21	36.00	4964.00	4340	20230911	-28.92	2925	20231020	5.47	3530	-12.61	20240104	3085	0.00	20240227	4340	-28.92	20230911	2925	5.47	20231020	3.33	N	038460	500	106 억		500556	N	N	0	N	00	N
19	20240227	150435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3085	-75	5	-2.37	130275230	41852	144.82	3160	3180	3085	4105	2215	3160	3112.76	2.35	0	-9526	3223	3191	3158	3126	3093	3175	3110	106	945	500	2210	5	1	21296893	657	85.69	0.62	12	0.20	36.00	4964.00	4340	20230911	-28.92	2925	20231020	5.47	3530	-12.61	20240104	3085	0.00	20240227	4340	-28.92	20230911	2925	5.47	20231020	3.33	N	038460	500	106 억		500556	N	N	0	N	00	N
20	20240227	140433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3125	-35	5	-1.11	110252630	35392	122.47	3160	3180	3095	4105	2215	3160	3115.19	2.35	0	-8071	3223	3191	3158	3126	3093	3175	3110	106	945	500	2210	5	1	21296893	666	86.81	0.63	12	0.17	36.00	4964.00	4340	20230911	-28.00	2925	20231020	6.84	3530	-11.47	20240104	3095	0.97	20240227	4340	-28.00	20230911	2925	6.84	20231020	3.33	N	038460	500	106 억		500556	N	N	0	N	00	N
21	20240227	130404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3125	-35	5	-1.11	108262850	34754	120.26	3160	3180	3095	4105	2215	3160	3115.12	2.35	0	-8057	3223	3191	3158	3126	3093	3175	3110	106	945	500	2210	5	1	21296893	666	86.81	0.63	12	0.16	36.00	4964.00	4340	20230911	-28.00	2925	20231020	6.84	3530	-11.47	20240104	3095	0.97	20240227	4340	-28.00	20230911	2925	6.84	20231020	3.33	N	038460	500	106 억		500556	N	N	0	N	00	N
22	20240227	120437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3100	-60	5	-1.90	100083915	32122	111.15	3160	3180	3095	4105	2215	3160	3115.74	2.35	0	-7204	3223	3191	3158	3126	3093	3175	3110	106	945	500	2210	5	1	21296893	660	86.11	0.62	12	0.15	36.00	4964.00	4340	20230911	-28.57	2925	20231020	5.98	3530	-12.18	20240104	3095	0.16	20240227	4340	-28.57	20230911	2925	5.98	20231020	3.33	N	038460	500	106 억		500556	N	N	0	N	00	N
23	20240227	110435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3110	-50	5	-1.58	91421335	29332	101.50	3160	3180	3095	4105	2215	3160	3116.78	2.35	0	-6923	3223	3191	3158	3126	3093	3175	3110	106	945	500	2210	5	1	21296893	662	86.39	0.63	12	0.14	36.00	4964.00	4340	20230911	-28.34	2925	20231020	6.32	3530	-11.90	20240104	3095	0.48	20240227	4340	-28.34	20230911	2925	6.32	20231020	3.33	N	038460	500	106 억		500556	N	N	0	N	00	N
24	20240227	100431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3135	-25	5	-0.79	19925130	6352	21.98	3160	3180	3110	4105	2215	3160	3136.83	2.35	0	-4092	3223	3191	3158	3126	3093	3175	3110	106	945	500	2210	5	1	21296893	668	87.08	0.63	12	0.03	36.00	4964.00	4340	20230911	-27.76	2925	20231020	7.18	3530	-11.19	20240104	3100	1.13	20240207	4340	-27.76	20230911	2925	7.18	20231020	3.33	N	038460	500	106 억		500556	N	N	0	N	00	N
25	20240227	090433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3180	20	2	0.63	711360	225	0.78	3160	3180	3160	4105	2215	3160	3161.60	2.35	0	-178	3223	3191	3158	3126	3093	3175	3110	106	945	500	2210	5	1	21296893	677	88.33	0.64	12	0.00	36.00	4964.00	4340	20230911	-26.73	2925	20231020	8.72	3530	-9.92	20240104	3100	2.58	20240207	4340	-26.73	20230911	2925	8.72	20231020	3.33	N	038460	500	106 억		500556	N	N	0	N	00	N
26	20240226	160433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3160	-25	5	-0.78	91120825	28894	113.01	3180	3190	3125	4140	2230	3185	3153.62	2.37	0	-3779	3228	3206	3188	3166	3148	3197	3157	106	955	500	2220	5	1	21296893	673	87.78	0.64	12	0.14	36.00	4964.00	4340	20230911	-27.19	2925	20231020	8.03	3530	-10.48	20240104	3100	1.94	20240207	4340	-27.19	20230911	2925	8.03	20231020	3.43	N	038460	500	106 억		504524	N	N	0	N	00	N
27	20240226	150431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3155	-30	5	-0.94	86334875	27371	107.06	3180	3190	3125	4140	2230	3185	3154.25	2.37	0	-2773	3228	3206	3188	3166	3148	3197	3157	106	955	500	2220	5	1	21296893	672	87.64	0.64	12	0.13	36.00	4964.00	4340	20230911	-27.30	2925	20231020	7.86	3530	-10.62	20240104	3100	1.77	20240207	4340	-27.30	20230911	2925	7.86	20231020	3.43	N	038460	500	106 억		504524	N	N	0	N	00	N
28	20240226	140432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3155	-30	5	-0.94	62430740	19761	77.29	3180	3190	3140	4140	2230	3185	3159.29	2.37	0	-2371	3228	3206	3188	3166	3148	3197	3157	106	955	500	2220	5	1	21296893	672	87.64	0.64	12	0.09	36.00	4964.00	4340	20230911	-27.30	2925	20231020	7.86	3530	-10.62	20240104	3100	1.77	20240207	4340	-27.30	20230911	2925	7.86	20231020	3.43	N	038460	500	106 억		504524	N	N	0	N	00	N
29	20240226	130431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3160	-25	5	-0.78	58020485	18360	71.81	3180	3190	3140	4140	2230	3185	3160.16	2.37	0	-2252	3228	3206	3188	3166	3148	3197	3157	106	955	500	2220	5	1	21296893	673	87.78	0.64	12	0.09	36.00	4964.00	4340	20230911	-27.19	2925	20231020	8.03	3530	-10.48	20240104	3100	1.94	20240207	4340	-27.19	20230911	2925	8.03	20231020	3.43	N	038460	500	106 억		504524	N	N	0	N	00	N
30	20240226	120430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3165	-20	5	-0.63	43280950	13686	53.53	3180	3190	3150	4140	2230	3185	3162.43	2.37	0	-2127	3228	3206	3188	3166	3148	3197	3157	106	955	500	2220	5	1	21296893	674	87.92	0.64	12	0.06	36.00	4964.00	4340	20230911	-27.07	2925	20231020	8.21	3530	-10.34	20240104	3100	2.10	20240207	4340	-27.07	20230911	2925	8.21	20231020	3.43	N	038460	500	106 억		504524	N	N	0	N	00	N
31	20240226	110428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3160	-25	5	-0.78	36141975	11420	44.67	3180	3190	3150	4140	2230	3185	3164.80	2.37	0	-2135	3228	3206	3188	3166	3148	3197	3157	106	955	500	2220	5	1	21296893	673	87.78	0.64	12	0.05	36.00	4964.00	4340	20230911	-27.19	2925	20231020	8.03	3530	-10.48	20240104	3100	1.94	20240207	4340	-27.19	20230911	2925	8.03	20231020	3.43	N	038460	500	106 억		504524	N	N	0	N	00	N
32	20240226	100426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3190	5	2	0.16	21016750	6644	25.99	3180	3190	3150	4140	2230	3185	3163.27	2.37	0	-1022	3228	3206	3188	3166	3148	3197	3157	106	955	500	2220	5	1	21296893	679	88.61	0.64	12	0.03	36.00	4964.00	4340	20230911	-26.50	2925	20231020	9.06	3530	-9.63	20240104	3100	2.90	20240207	4340	-26.50	20230911	2925	9.06	20231020	3.43	N	038460	500	106 억		504524	N	N	0	N	00	N
33	20240226	090425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3160	-25	5	-0.78	2630750	829	3.24	3180	3180	3155	4140	2230	3185	3173.40	2.37	0	-397	3228	3206	3188	3166	3148	3197	3157	106	955	500	2220	5	1	21296893	673	87.78	0.64	12	0.00	36.00	4964.00	4340	20230911	-27.19	2925	20231020	8.03	3530	-10.48	20240104	3100	1.94	20240207	4340	-27.19	20230911	2925	8.03	20231020	3.43	N	038460	500	106 억		504524	N	N	0	N	00	N
34	20240223	160428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3185	-25	5	-0.78	81339215	25567	168.69	3210	3210	3170	4170	2250	3210	3181.41	2.39	0	-5238	3270	3240	3210	3180	3150	3225	3165	106	960	500	2240	5	1	21296893	678	88.47	0.64	12	0.12	36.00	4964.00	4340	20230911	-26.61	2925	20231020	8.89	3530	-9.77	20240104	3100	2.74	20240207	4340	-26.61	20230911	2925	8.89	20231020	3.40	N	038460	500	106 억		509313	N	N	0	N	00	N
35	20240223	150425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3185	-25	5	-0.78	79090590	24861	164.03	3210	3210	3170	4170	2250	3210	3181.31	2.39	0	-5224	3270	3240	3210	3180	3150	3225	3165	106	960	500	2240	5	1	21296893	678	88.47	0.64	12	0.12	36.00	4964.00	4340	20230911	-26.61	2925	20231020	8.89	3530	-9.77	20240104	3100	2.74	20240207	4340	-26.61	20230911	2925	8.89	20231020	3.40	N	038460	500	106 억		509313	N	N	0	N	00	N
36	20240223	140426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3200	-10	5	-0.31	76275435	23978	158.21	3210	3210	3170	4170	2250	3210	3181.06	2.39	0	-4784	3270	3240	3210	3180	3150	3225	3165	106	960	500	2240	5	1	21296893	682	88.89	0.64	12	0.11	36.00	4964.00	4340	20230911	-26.27	2925	20231020	9.40	3530	-9.35	20240104	3100	3.23	20240207	4340	-26.27	20230911	2925	9.40	20231020	3.40	N	038460	500	106 억		509313	N	N	0	N	00	N
37	20240223	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3195	-15	5	-0.47	73019345	22958	151.48	3210	3210	3170	4170	2250	3210	3180.56	2.39	0	-4762	3270	3240	3210	3180	3150	3225	3165	106	960	500	2240	5	1	21296893	680	88.75	0.64	12	0.11	36.00	4964.00	4340	20230911	-26.38	2925	20231020	9.23	3530	-9.49	20240104	3100	3.06	20240207	4340	-26.38	20230911	2925	9.23	20231020	3.40	N	038460	500	106 억		509313	N	N	0	N	00	N
38	20240223	120425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3180	-30	5	-0.93	61213800	19247	126.99	3210	3210	3170	4170	2250	3210	3180.43	2.39	0	-2333	3270	3240	3210	3180	3150	3225	3165	106	960	500	2240	5	1	21296893	677	88.33	0.64	12	0.09	36.00	4964.00	4340	20230911	-26.73	2925	20231020	8.72	3530	-9.92	20240104	3100	2.58	20240207	4340	-26.73	20230911	2925	8.72	20231020	3.40	N	038460	500	106 억		509313	N	N	0	N	00	N
39	20240223	110422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3185	-25	5	-0.78	51586600	16217	107.00	3210	3210	3170	4170	2250	3210	3181.02	2.39	0	-1190	3270	3240	3210	3180	3150	3225	3165	106	960	500	2240	5	1	21296893	678	88.47	0.64	12	0.08	36.00	4964.00	4340	20230911	-26.61	2925	20231020	8.89	3530	-9.77	20240104	3100	2.74	20240207	4340	-26.61	20230911	2925	8.89	20231020	3.40	N	038460	500	106 억		509313	N	N	0	N	00	N
40	20240223	100420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3180	-30	5	-0.93	25233090	7920	52.26	3210	3210	3180	4170	2250	3210	3186.00	2.39	0	710	3270	3240	3210	3180	3150	3225	3165	106	960	500	2240	5	1	21296893	677	88.33	0.64	12	0.04	36.00	4964.00	4340	20230911	-26.73	2925	20231020	8.72	3530	-9.92	20240104	3100	2.58	20240207	4340	-26.73	20230911	2925	8.72	20231020	3.40	N	038460	500	106 억		509313	N	N	0	N	00	N
41	20240223	090423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	0	3	0.00	535545	167	1.10	3210	3210	3205	4170	2250	3210	3206.86	2.39	0	-5	3270	3240	3210	3180	3150	3225	3165	106	960	500	2240	5	1	21296893	684	89.17	0.65	12	0.00	36.00	4964.00	4340	20230911	-26.04	2925	20231020	9.74	3530	-9.07	20240104	3100	3.55	20240207	4340	-26.04	20230911	2925	9.74	20231020	3.40	N	038460	500	106 억		509313	N	N	0	N	00	N
42	20240222	160416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-10	5	-0.31	48471650	15156	48.73	3220	3240	3180	4185	2255	3220	3198.18	2.41	0	-3958	3270	3245	3210	3185	3150	3257	3197	106	965	500	2250	5	1	21296893	684	89.17	0.65	12	0.07	36.00	4964.00	4340	20230911	-26.04	2925	20231020	9.74	3530	-9.07	20240104	3100	3.55	20240207	4340	-26.04	20230911	2925	9.74	20231020	3.42	N	038460	500	106 억		513274	N	N	0	N	00	N
43	20240222	150424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3205	-15	5	-0.47	44591055	13944	44.83	3220	3240	3180	4185	2255	3220	3197.87	2.41	0	-3767	3270	3245	3210	3185	3150	3257	3197	106	965	500	2250	5	1	21296893	683	89.03	0.65	12	0.07	36.00	4964.00	4340	20230911	-26.15	2925	20231020	9.57	3530	-9.21	20240104	3100	3.39	20240207	4340	-26.15	20230911	2925	9.57	20231020	3.42	N	038460	500	106 억		513274	N	N	0	N	00	N
44	20240222	140423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3215	-5	5	-0.16	33129625	10352	33.28	3220	3240	3180	4185	2255	3220	3200.31	2.41	0	-3334	3270	3245	3210	3185	3150	3257	3197	106	965	500	2250	5	1	21296893	685	89.31	0.65	12	0.05	36.00	4964.00	4340	20230911	-25.92	2925	20231020	9.91	3530	-8.92	20240104	3100	3.71	20240207	4340	-25.92	20230911	2925	9.91	20231020	3.42	N	038460	500	106 억		513274	N	N	0	N	00	N
45	20240222	130415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	0	3	0.00	29170620	9118	29.31	3220	3240	3180	4185	2255	3220	3199.23	2.41	0	-3134	3270	3245	3210	3185	3150	3257	3197	106	965	500	2250	5	1	21296893	686	89.44	0.65	12	0.04	36.00	4964.00	4340	20230911	-25.81	2925	20231020	10.09	3530	-8.78	20240104	3100	3.87	20240207	4340	-25.81	20230911	2925	10.09	20231020	3.42	N	038460	500	106 억		513274	N	N	0	N	00	N
46	20240222	120422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3200	-20	5	-0.62	19535765	6110	19.64	3220	3240	3180	4185	2255	3220	3197.34	2.41	0	-2014	3270	3245	3210	3185	3150	3257	3197	106	965	500	2250	5	1	21296893	682	88.89	0.64	12	0.03	36.00	4964.00	4340	20230911	-26.27	2925	20231020	9.40	3530	-9.35	20240104	3100	3.23	20240207	4340	-26.27	20230911	2925	9.40	20231020	3.42	N	038460	500	106 억		513274	N	N	0	N	00	N
47	20240222	110419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3200	-20	5	-0.62	14690945	4595	14.77	3220	3240	3180	4185	2255	3220	3197.16	2.41	0	-1983	3270	3245	3210	3185	3150	3257	3197	106	965	500	2250	5	1	21296893	682	88.89	0.64	12	0.02	36.00	4964.00	4340	20230911	-26.27	2925	20231020	9.40	3530	-9.35	20240104	3100	3.23	20240207	4340	-26.27	20230911	2925	9.40	20231020	3.42	N	038460	500	106 억		513274	N	N	0	N	00	N
48	20240222	100415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3205	-15	5	-0.47	9847140	3081	9.91	3220	3240	3180	4185	2255	3220	3196.09	2.41	0	-1482	3270	3245	3210	3185	3150	3257	3197	106	965	500	2250	5	1	21296893	683	89.03	0.65	12	0.01	36.00	4964.00	4340	20230911	-26.15	2925	20231020	9.57	3530	-9.21	20240104	3100	3.39	20240207	4340	-26.15	20230911	2925	9.57	20231020	3.42	N	038460	500	106 억		513274	N	N	0	N	00	N
49	20240222	090422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	20	2	0.62	83675	26	0.08	3220	3240	3215	4185	2255	3220	3218.27	2.41	0	-14	3270	3245	3210	3185	3150	3257	3197	106	965	500	2250	5	1	21296893	690	90.00	0.65	12	0.00	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.42	N	038460	500	106 억		513274	N	N	0	N	00	N
50	20240221	160419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-15	5	-0.46	99449030	31101	114.04	3205	3235	3175	4205	2265	3235	3197.55	2.40	0	3416	3295	3265	3235	3205	3175	3250	3190	106	970	500	2260	5	1	21296893	686	89.44	0.65	12	0.15	36.00	4964.00	4340	20230911	-25.81	2925	20231020	10.09	3530	-8.78	20240104	3100	3.87	20240207	4340	-25.81	20230911	2925	10.09	20231020	3.42	N	038460	500	106 억		511948	N	N	0	N	00	N
51	20240221	150415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3195	-40	5	-1.24	93550880	29254	107.26	3205	3235	3175	4205	2265	3235	3197.82	2.40	0	3875	3295	3265	3235	3205	3175	3250	3190	106	970	500	2260	5	1	21296893	680	88.75	0.64	12	0.14	36.00	4964.00	4340	20230911	-26.38	2925	20231020	9.23	3530	-9.49	20240104	3100	3.06	20240207	4340	-26.38	20230911	2925	9.23	20231020	3.42	N	038460	500	106 억		511948	N	N	0	N	00	N
52	20240221	140417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3200	-35	5	-1.08	90539145	28311	103.81	3205	3235	3175	4205	2265	3235	3197.96	2.40	0	4396	3295	3265	3235	3205	3175	3250	3190	106	970	500	2260	5	1	21296893	682	88.89	0.64	12	0.13	36.00	4964.00	4340	20230911	-26.27	2925	20231020	9.40	3530	-9.35	20240104	3100	3.23	20240207	4340	-26.27	20230911	2925	9.40	20231020	3.42	N	038460	500	106 억		511948	N	N	0	N	00	N
53	20240221	130417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3205	-30	5	-0.93	58934580	18400	67.47	3205	3235	3185	4205	2265	3235	3202.88	2.40	0	646	3295	3265	3235	3205	3175	3250	3190	106	970	500	2260	5	1	21296893	683	89.03	0.65	12	0.09	36.00	4964.00	4340	20230911	-26.15	2925	20231020	9.57	3530	-9.21	20240104	3100	3.39	20240207	4340	-26.15	20230911	2925	9.57	20231020	3.42	N	038460	500	106 억		511948	N	N	0	N	00	N
54	20240221	120417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	-10	5	-0.31	49472615	15458	56.68	3205	3235	3185	4205	2265	3235	3200.35	2.40	0	1348	3295	3265	3235	3205	3175	3250	3190	106	970	500	2260	5	1	21296893	687	89.58	0.65	12	0.07	36.00	4964.00	4340	20230911	-25.69	2925	20231020	10.26	3530	-8.64	20240104	3100	4.03	20240207	4340	-25.69	20230911	2925	10.26	20231020	3.42	N	038460	500	106 억		511948	N	N	0	N	00	N
55	20240221	110419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-15	5	-0.46	41854005	13090	48.00	3205	3235	3185	4205	2265	3235	3197.26	2.40	0	2484	3295	3265	3235	3205	3175	3250	3190	106	970	500	2260	5	1	21296893	686	89.44	0.65	12	0.06	36.00	4964.00	4340	20230911	-25.81	2925	20231020	10.09	3530	-8.78	20240104	3100	3.87	20240207	4340	-25.81	20230911	2925	10.09	20231020	3.42	N	038460	500	106 억		511948	N	N	0	N	00	N
56	20240221	100415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3205	-30	5	-0.93	36858645	11529	42.27	3205	3235	3185	4205	2265	3235	3196.88	2.40	0	1411	3295	3265	3235	3205	3175	3250	3190	106	970	500	2260	5	1	21296893	683	89.03	0.65	12	0.05	36.00	4964.00	4340	20230911	-26.15	2925	20231020	9.57	3530	-9.21	20240104	3100	3.39	20240207	4340	-26.15	20230911	2925	9.57	20231020	3.42	N	038460	500	106 억		511948	N	N	0	N	00	N
57	20240221	090414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-25	5	-0.77	4320340	1350	4.95	3205	3210	3190	4205	2265	3235	3198.97	2.40	0	-70	3295	3265	3235	3205	3175	3250	3190	106	970	500	2260	5	1	21296893	684	89.17	0.65	12	0.01	36.00	4964.00	4340	20230911	-26.04	2925	20231020	9.74	3530	-9.07	20240104	3100	3.55	20240207	4340	-26.04	20230911	2925	9.74	20231020	3.42	N	038460	500	106 억		511948	N	N	0	N	00	N
58	20240220	160410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3235	-15	5	-0.46	86840210	26751	137.86	3255	3265	3205	4225	2275	3250	3246.24	2.42	0	-3282	3276	3262	3246	3232	3216	3255	3225	106	975	500	2270	5	1	21296893	689	89.86	0.65	12	0.13	36.00	4964.00	4340	20230911	-25.46	2925	20231020	10.60	3530	-8.36	20240104	3100	4.35	20240207	4340	-25.46	20230911	2925	10.60	20231020	3.42	N	038460	500	106 억		515230	N	N	0	N	00	N
59	20240220	150413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	0	3	0.00	82782920	25497	131.39	3255	3265	3205	4225	2275	3250	3246.77	2.42	0	-3250	3276	3262	3246	3232	3216	3255	3225	106	975	500	2270	5	1	21296893	692	90.28	0.65	12	0.12	36.00	4964.00	4340	20230911	-25.12	2925	20231020	11.11	3530	-7.93	20240104	3100	4.84	20240207	4340	-25.12	20230911	2925	11.11	20231020	3.42	N	038460	500	106 억		515230	N	N	0	N	00	N
60	20240220	140413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	15	2	0.46	51095175	15744	81.13	3255	3265	3205	4225	2275	3250	3245.37	2.42	0	-3883	3276	3262	3246	3232	3216	3255	3225	106	975	500	2270	5	1	21296893	695	90.69	0.66	12	0.07	36.00	4964.00	4340	20230911	-24.77	2925	20231020	11.62	3530	-7.51	20240104	3100	5.32	20240207	4340	-24.77	20230911	2925	11.62	20231020	3.42	N	038460	500	106 억		515230	N	N	0	N	00	N
61	20240220	130415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3255	5	2	0.15	44580780	13742	70.82	3255	3265	3205	4225	2275	3250	3244.13	2.42	0	-3245	3276	3262	3246	3232	3216	3255	3225	106	975	500	2270	5	1	21296893	693	90.42	0.66	12	0.06	36.00	4964.00	4340	20230911	-25.00	2925	20231020	11.28	3530	-7.79	20240104	3100	5.00	20240207	4340	-25.00	20230911	2925	11.28	20231020	3.42	N	038460	500	106 억		515230	N	N	0	N	00	N
62	20240220	120412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	15	2	0.46	24759565	7639	39.37	3255	3265	3205	4225	2275	3250	3241.21	2.42	0	-2485	3276	3262	3246	3232	3216	3255	3225	106	975	500	2270	5	1	21296893	695	90.69	0.66	12	0.04	36.00	4964.00	4340	20230911	-24.77	2925	20231020	11.62	3530	-7.51	20240104	3100	5.32	20240207	4340	-24.77	20230911	2925	11.62	20231020	3.42	N	038460	500	106 억		515230	N	N	0	N	00	N
63	20240220	110412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	0	3	0.00	18533160	5726	29.51	3255	3255	3205	4225	2275	3250	3236.67	2.42	0	-2219	3276	3262	3246	3232	3216	3255	3225	106	975	500	2270	5	1	21296893	692	90.28	0.65	12	0.03	36.00	4964.00	4340	20230911	-25.12	2925	20231020	11.11	3530	-7.93	20240104	3100	4.84	20240207	4340	-25.12	20230911	2925	11.11	20231020	3.42	N	038460	500	106 억		515230	N	N	0	N	00	N
64	20240220	100402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	-10	5	-0.31	12817930	3965	20.43	3255	3255	3205	4225	2275	3250	3232.77	2.42	0	-1586	3276	3262	3246	3232	3216	3255	3225	106	975	500	2270	5	1	21296893	690	90.00	0.65	12	0.02	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.42	N	038460	500	106 억		515230	N	N	0	N	00	N
65	20240220	090414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	0	3	0.00	1628300	501	2.58	3255	3255	3250	4225	2275	3250	3250.10	2.42	0	-488	3276	3262	3246	3232	3216	3255	3225	106	975	500	2270	5	1	21296893	692	90.28	0.65	12	0.00	36.00	4964.00	4340	20230911	-25.12	2925	20231020	11.11	3530	-7.93	20240104	3100	4.84	20240207	4340	-25.12	20230911	2925	11.11	20231020	3.42	N	038460	500	106 억		515230	N	N	0	N	00	N
66	20240219	160413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	-10	5	-0.31	63028440	19404	88.32	3260	3260	3230	4235	2285	3260	3248.19	2.42	0	-766	3300	3280	3240	3220	3180	3290	3230	106	975	500	2280	5	1	21296893	692	90.28	0.65	12	0.09	36.00	4964.00	4340	20230911	-25.12	2925	20231020	11.11	3530	-7.93	20240104	3100	4.84	20240207	4340	-25.12	20230911	2925	11.11	20231020	3.42	N	038460	500	106 억		515996	N	N	0	N	00	N
67	20240219	150416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	0	3	0.00	61718590	19001	86.49	3260	3260	3230	4235	2285	3260	3248.15	2.42	0	-696	3300	3280	3240	3220	3180	3290	3230	106	975	500	2280	5	1	21296893	694	90.56	0.66	12	0.09	36.00	4964.00	4340	20230911	-24.88	2925	20231020	11.45	3530	-7.65	20240104	3100	5.16	20240207	4340	-24.88	20230911	2925	11.45	20231020	3.42	N	038460	500	106 억		515996	N	N	0	N	00	N
68	20240219	140416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	0	3	0.00	52894040	16288	74.14	3260	3260	3230	4235	2285	3260	3247.39	2.42	0	-714	3300	3280	3240	3220	3180	3290	3230	106	975	500	2280	5	1	21296893	694	90.56	0.66	12	0.08	36.00	4964.00	4340	20230911	-24.88	2925	20231020	11.45	3530	-7.65	20240104	3100	5.16	20240207	4340	-24.88	20230911	2925	11.45	20231020	3.42	N	038460	500	106 억		515996	N	N	0	N	00	N
69	20240219	130415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	-15	5	-0.46	39059085	12038	54.80	3260	3260	3230	4235	2285	3260	3244.59	2.42	0	-664	3300	3280	3240	3220	3180	3290	3230	106	975	500	2280	5	1	21296893	691	90.14	0.65	12	0.06	36.00	4964.00	4340	20230911	-25.23	2925	20231020	10.94	3530	-8.07	20240104	3100	4.68	20240207	4340	-25.23	20230911	2925	10.94	20231020	3.42	N	038460	500	106 억		515996	N	N	0	N	00	N
70	20240219	120414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3255	-5	5	-0.15	38087765	11739	53.43	3260	3260	3230	4235	2285	3260	3244.48	2.42	0	-647	3300	3280	3240	3220	3180	3290	3230	106	975	500	2280	5	1	21296893	693	90.42	0.66	12	0.06	36.00	4964.00	4340	20230911	-25.00	2925	20231020	11.28	3530	-7.79	20240104	3100	5.00	20240207	4340	-25.00	20230911	2925	11.28	20231020	3.42	N	038460	500	106 억		515996	N	N	0	N	00	N
71	20240219	110413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	-10	5	-0.31	17877045	5500	25.04	3260	3260	3230	4235	2285	3260	3250.29	2.42	0	-1053	3300	3280	3240	3220	3180	3290	3230	106	975	500	2280	5	1	21296893	692	90.28	0.65	12	0.03	36.00	4964.00	4340	20230911	-25.12	2925	20231020	11.11	3530	-7.93	20240104	3100	4.84	20240207	4340	-25.12	20230911	2925	11.11	20231020	3.42	N	038460	500	106 억		515996	N	N	0	N	00	N
72	20240219	100411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	-10	5	-0.31	14189125	4364	19.86	3260	3260	3230	4235	2285	3260	3251.31	2.42	0	-1035	3300	3280	3240	3220	3180	3290	3230	106	975	500	2280	5	1	21296893	692	90.28	0.65	12	0.02	36.00	4964.00	4340	20230911	-25.12	2925	20231020	11.11	3530	-7.93	20240104	3100	4.84	20240207	4340	-25.12	20230911	2925	11.11	20231020	3.42	N	038460	500	106 억		515996	N	N	0	N	00	N
73	20240219	090412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3255	-5	5	-0.15	5942970	1823	8.30	3260	3260	3255	4235	2285	3260	3259.99	2.42	0	-623	3300	3280	3240	3220	3180	3290	3230	106	975	500	2280	5	1	21296893	693	90.42	0.66	12	0.01	36.00	4964.00	4340	20230911	-25.00	2925	20231020	11.28	3530	-7.79	20240104	3100	5.00	20240207	4340	-25.00	20230911	2925	11.28	20231020	3.42	N	038460	500	106 억		515996	N	N	0	N	00	N
74	20240216	160409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	25	2	0.77	71007460	21968	103.65	3235	3260	3200	4205	2265	3235	3231.89	2.42	0	-409	3288	3261	3223	3196	3158	3275	3210	106	970	500	2260	5	1	21296893	694	90.56	0.66	12	0.10	36.00	4964.00	4340	20230911	-24.88	2925	20231020	11.45	3530	-7.65	20240104	3100	5.16	20240207	4340	-24.88	20230911	2925	11.45	20231020	3.43	N	038460	500	106 억		516375	N	N	0	N	00	N
75	20240216	150411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	5	2	0.15	61441470	19012	89.70	3235	3260	3200	4205	2265	3235	3231.72	2.42	0	-395	3288	3261	3223	3196	3158	3275	3210	106	970	500	2260	5	1	21296893	690	90.00	0.65	12	0.09	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.43	N	038460	500	106 억		516375	N	N	0	N	00	N
76	20240216	140414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	15	2	0.46	55456385	17167	81.00	3235	3260	3200	4205	2265	3235	3230.41	2.42	0	-393	3288	3261	3223	3196	3158	3275	3210	106	970	500	2260	5	1	21296893	692	90.28	0.65	12	0.08	36.00	4964.00	4340	20230911	-25.12	2925	20231020	11.11	3530	-7.93	20240104	3100	4.84	20240207	4340	-25.12	20230911	2925	11.11	20231020	3.43	N	038460	500	106 억		516375	N	N	0	N	00	N
77	20240216	130410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	5	2	0.15	42384545	13141	62.00	3235	3250	3200	4205	2265	3235	3225.37	2.42	0	-151	3288	3261	3223	3196	3158	3275	3210	106	970	500	2260	5	1	21296893	690	90.00	0.65	12	0.06	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.43	N	038460	500	106 억		516375	N	N	0	N	00	N
78	20240216	120412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	15	2	0.46	38110440	11821	55.77	3235	3250	3200	4205	2265	3235	3223.96	2.42	0	-558	3288	3261	3223	3196	3158	3275	3210	106	970	500	2260	5	1	21296893	692	90.28	0.65	12	0.06	36.00	4964.00	4340	20230911	-25.12	2925	20231020	11.11	3530	-7.93	20240104	3100	4.84	20240207	4340	-25.12	20230911	2925	11.11	20231020	3.43	N	038460	500	106 억		516375	N	N	0	N	00	N
79	20240216	110413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	10	2	0.31	28966980	9000	42.46	3235	3250	3200	4205	2265	3235	3218.55	2.42	0	-1045	3288	3261	3223	3196	3158	3275	3210	106	970	500	2260	5	1	21296893	691	90.14	0.65	12	0.04	36.00	4964.00	4340	20230911	-25.23	2925	20231020	10.94	3530	-8.07	20240104	3100	4.68	20240207	4340	-25.23	20230911	2925	10.94	20231020	3.43	N	038460	500	106 억		516375	N	N	0	N	00	N
80	20240216	100409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-15	5	-0.46	19344360	6027	28.44	3235	3235	3200	4205	2265	3235	3209.62	2.42	0	-845	3288	3261	3223	3196	3158	3275	3210	106	970	500	2260	5	1	21296893	686	89.44	0.65	12	0.03	36.00	4964.00	4340	20230911	-25.81	2925	20231020	10.09	3530	-8.78	20240104	3100	3.87	20240207	4340	-25.81	20230911	2925	10.09	20231020	3.43	N	038460	500	106 억		516375	N	N	0	N	00	N
81	20240216	090406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3230	-5	5	-0.15	574730	178	0.84	3235	3235	3220	4205	2265	3235	3228.82	2.42	0	-174	3288	3261	3223	3196	3158	3275	3210	106	970	500	2260	5	1	21296893	688	89.72	0.65	12	0.00	36.00	4964.00	4340	20230911	-25.58	2925	20231020	10.43	3530	-8.50	20240104	3100	4.19	20240207	4340	-25.58	20230911	2925	10.43	20231020	3.43	N	038460	500	106 억		516375	N	N	0	N	00	N
82	20240215	160408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3235	10	2	0.31	68150765	21188	159.69	3225	3250	3185	4190	2260	3225	3216.46	2.42	0	586	3268	3246	3223	3201	3178	3235	3190	106	965	500	2250	5	1	21296893	689	89.86	0.65	12	0.10	36.00	4964.00	4340	20230911	-25.46	2925	20231020	10.60	3530	-8.36	20240104	3100	4.35	20240207	4340	-25.46	20230911	2925	10.60	20231020	3.39	N	038460	500	106 억		515715	N	N	0	N	00	N
83	20240215	150411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3230	5	2	0.16	56102010	17438	131.43	3225	3250	3185	4190	2260	3225	3217.23	2.42	0	-682	3268	3246	3223	3201	3178	3235	3190	106	965	500	2250	5	1	21296893	688	89.72	0.65	12	0.08	36.00	4964.00	4340	20230911	-25.58	2925	20231020	10.43	3530	-8.50	20240104	3100	4.19	20240207	4340	-25.58	20230911	2925	10.43	20231020	3.39	N	038460	500	106 억		515715	N	N	0	N	00	N
84	20240215	140408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	15	2	0.47	49395965	15355	115.73	3225	3250	3185	4190	2260	3225	3216.93	2.42	0	-634	3268	3246	3223	3201	3178	3235	3190	106	965	500	2250	5	1	21296893	690	90.00	0.65	12	0.07	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.39	N	038460	500	106 억		515715	N	N	0	N	00	N
85	20240215	130406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	20	2	0.62	46071405	14322	107.94	3225	3250	3185	4190	2260	3225	3216.83	2.42	0	-554	3268	3246	3223	3201	3178	3235	3190	106	965	500	2250	5	1	21296893	691	90.14	0.65	12	0.07	36.00	4964.00	4340	20230911	-25.23	2925	20231020	10.94	3530	-8.07	20240104	3100	4.68	20240207	4340	-25.23	20230911	2925	10.94	20231020	3.39	N	038460	500	106 억		515715	N	N	0	N	00	N
86	20240215	120409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	15	2	0.47	32736440	10209	76.94	3225	3245	3185	4190	2260	3225	3206.63	2.42	0	-24	3268	3246	3223	3201	3178	3235	3190	106	965	500	2250	5	1	21296893	690	90.00	0.65	12	0.05	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.39	N	038460	500	106 억		515715	N	N	0	N	00	N
87	20240215	110407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-5	5	-0.16	27846920	8694	65.53	3225	3225	3185	4190	2260	3225	3203.00	2.42	0	206	3268	3246	3223	3201	3178	3235	3190	106	965	500	2250	5	1	21296893	686	89.44	0.65	12	0.04	36.00	4964.00	4340	20230911	-25.81	2925	20231020	10.09	3530	-8.78	20240104	3100	3.87	20240207	4340	-25.81	20230911	2925	10.09	20231020	3.39	N	038460	500	106 억		515715	N	N	0	N	00	N
88	20240215	100405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-5	5	-0.16	21626885	6761	50.96	3225	3225	3185	4190	2260	3225	3198.77	2.42	0	162	3268	3246	3223	3201	3178	3235	3190	106	965	500	2250	5	1	21296893	686	89.44	0.65	12	0.03	36.00	4964.00	4340	20230911	-25.81	2925	20231020	10.09	3530	-8.78	20240104	3100	3.87	20240207	4340	-25.81	20230911	2925	10.09	20231020	3.39	N	038460	500	106 억		515715	N	N	0	N	00	N
89	20240215	090405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-15	5	-0.47	1772175	550	4.15	3225	3225	3205	4190	2260	3225	3222.14	2.42	0	-19	3268	3246	3223	3201	3178	3235	3190	106	965	500	2250	5	1	21296893	684	89.17	0.65	12	0.00	36.00	4964.00	4340	20230911	-26.04	2925	20231020	9.74	3530	-9.07	20240104	3100	3.55	20240207	4340	-26.04	20230911	2925	9.74	20231020	3.39	N	038460	500	106 억		515715	N	N	0	N	00	N
90	20240214	160403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	-10	5	-0.31	42773485	13267	34.91	3235	3245	3200	4205	2265	3235	3224.05	2.42	0	-248	3278	3256	3228	3206	3178	3267	3217	106	970	500	2260	5	1	21296893	687	89.58	0.65	12	0.06	36.00	4964.00	4340	20230911	-25.69	2925	20231020	10.26	3530	-8.64	20240104	3100	4.03	20240207	4340	-25.69	20230911	2925	10.26	20231020	3.38	N	038460	500	106 억		515672	N	N	0	N	00	N
91	20240214	150404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	-10	5	-0.31	41166105	12767	33.59	3235	3245	3200	4205	2265	3235	3224.41	2.42	0	-249	3278	3256	3228	3206	3178	3267	3217	106	970	500	2260	5	1	21296893	687	89.58	0.65	12	0.06	36.00	4964.00	4340	20230911	-25.69	2925	20231020	10.26	3530	-8.64	20240104	3100	4.03	20240207	4340	-25.69	20230911	2925	10.26	20231020	3.38	N	038460	500	106 억		515672	N	N	0	N	00	N
92	20240214	140402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	5	2	0.15	35127730	10889	28.65	3235	3245	3205	4205	2265	3235	3225.98	2.42	0	-223	3278	3256	3228	3206	3178	3267	3217	106	970	500	2260	5	1	21296893	690	90.00	0.65	12	0.05	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.38	N	038460	500	106 억		515672	N	N	0	N	00	N
93	20240214	130405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	10	2	0.31	33483355	10380	27.31	3235	3245	3205	4205	2265	3235	3225.76	2.42	0	-67	3278	3256	3228	3206	3178	3267	3217	106	970	500	2260	5	1	21296893	691	90.14	0.65	12	0.05	36.00	4964.00	4340	20230911	-25.23	2925	20231020	10.94	3530	-8.07	20240104	3100	4.68	20240207	4340	-25.23	20230911	2925	10.94	20231020	3.38	N	038460	500	106 억		515672	N	N	0	N	00	N
94	20240214	120401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3230	-5	5	-0.15	15284325	4751	12.50	3235	3245	3205	4205	2265	3235	3217.08	2.42	0	221	3278	3256	3228	3206	3178	3267	3217	106	970	500	2260	5	1	21296893	688	89.72	0.65	12	0.02	36.00	4964.00	4340	20230911	-25.58	2925	20231020	10.43	3530	-8.50	20240104	3100	4.19	20240207	4340	-25.58	20230911	2925	10.43	20231020	3.38	N	038460	500	106 억		515672	N	N	0	N	00	N
95	20240214	110406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3230	-5	5	-0.15	14671365	4561	12.00	3235	3245	3205	4205	2265	3235	3216.70	2.42	0	348	3278	3256	3228	3206	3178	3267	3217	106	970	500	2260	5	1	21296893	688	89.72	0.65	12	0.02	36.00	4964.00	4340	20230911	-25.58	2925	20231020	10.43	3530	-8.50	20240104	3100	4.19	20240207	4340	-25.58	20230911	2925	10.43	20231020	3.38	N	038460	500	106 억		515672	N	N	0	N	00	N
96	20240214	090359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3235	0	3	0.00	688450	213	0.56	3235	3235	3230	4205	2265	3235	3232.16	2.42	0	-129	3278	3256	3228	3206	3178	3267	3217	106	970	500	2260	5	1	21296893	689	89.86	0.65	12	0.00	36.00	4964.00	4340	20230911	-25.46	2925	20231020	10.60	3530	-8.36	20240104	3100	4.35	20240207	4340	-25.46	20230911	2925	10.60	20231020	3.38	N	038460	500	106 억		515672	N	N	0	N	00	N
97	20240213	160359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3235	5	2	0.15	122373960	37917	200.16	3230	3250	3200	4195	2265	3230	3227.42	2.42	0	1031	3296	3262	3206	3172	3116	3280	3190	106	965	500	2260	5	1	21296893	689	89.86	0.65	12	0.18	36.00	4964.00	4340	20230911	-25.46	2925	20231020	10.60	3530	-8.36	20240104	3100	4.35	20240207	4340	-25.46	20230911	2925	10.60	20231020	3.34	N	038460	500	106 억		514641	N	N	0	N	00	N
98	20240213	150357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	10	2	0.31	117194135	36316	191.71	3230	3250	3200	4195	2265	3230	3227.07	2.42	0	1242	3296	3262	3206	3172	3116	3280	3190	106	965	500	2260	5	1	21296893	690	90.00	0.65	12	0.17	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.34	N	038460	500	106 억		514641	N	N	0	N	00	N
99	20240213	140404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	15	2	0.46	108170010	33527	176.99	3230	3250	3200	4195	2265	3230	3226.36	2.42	0	1232	3296	3262	3206	3172	3116	3280	3190	106	965	500	2260	5	1	21296893	691	90.14	0.65	12	0.16	36.00	4964.00	4340	20230911	-25.23	2925	20231020	10.94	3530	-8.07	20240104	3100	4.68	20240207	4340	-25.23	20230911	2925	10.94	20231020	3.34	N	038460	500	106 억		514641	N	N	0	N	00	N
100	20240213	130400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3235	5	2	0.15	102200220	31683	167.25	3230	3250	3200	4195	2265	3230	3225.71	2.42	0	1012	3296	3262	3206	3172	3116	3280	3190	106	965	500	2260	5	1	21296893	689	89.86	0.65	12	0.15	36.00	4964.00	4340	20230911	-25.46	2925	20231020	10.60	3530	-8.36	20240104	3100	4.35	20240207	4340	-25.46	20230911	2925	10.60	20231020	3.34	N	038460	500	106 억		514641	N	N	0	N	00	N
101	20240213	120404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	10	2	0.31	98222515	30454	160.77	3230	3250	3200	4195	2265	3230	3225.27	2.42	0	982	3296	3262	3206	3172	3116	3280	3190	106	965	500	2260	5	1	21296893	690	90.00	0.65	12	0.14	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.34	N	038460	500	106 억		514641	N	N	0	N	00	N
102	20240213	110402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	10	2	0.31	91640910	28419	150.02	3230	3250	3200	4195	2265	3230	3224.64	2.42	0	990	3296	3262	3206	3172	3116	3280	3190	106	965	500	2260	5	1	21296893	690	90.00	0.65	12	0.13	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.34	N	038460	500	106 억		514641	N	N	0	N	00	N
103	20240213	100329	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	10	2	0.31	9856925	3047	16.09	3230	3250	3200	4195	2265	3230	3234.96	2.42	0	-1421	3296	3262	3206	3172	3116	3280	3190	106	965	500	2260	5	1	21296893	690	90.00	0.65	12	0.01	36.00	4964.00	4340	20230911	-25.35	2925	20231020	10.77	3530	-8.22	20240104	3100	4.52	20240207	4340	-25.35	20230911	2925	10.77	20231020	3.34	N	038460	500	106 억		514641	N	N	0	N	00	N