KissMeData/129890/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	160810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	992	-1	5	-0.10	132003912	132839	117.65	993	1013	975	1290	696	993	993.71	0.78	0	-20928	1025	1008	997	980	969	1003	975	51	297	100	610	1	1	50643410	502	-2.83	0.88	12	0.26	-351.00	1124.00	1344	20230908	-26.19	606	20230726	63.70	1339	-25.91	20240110	813	22.02	20240102	6720	-85.24	20230908	813	22.02	20240102	1.70	N	129890	100	50 억		396020	N	N	0	N	00	N
3	20240229	150813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	987	-6	5	-0.60	126484625	127253	112.70	993	1013	975	1290	696	993	993.96	0.78	0	-21566	1025	1008	997	980	969	1003	975	51	297	100	610	1	1	50643410	500	-2.81	0.88	12	0.25	-351.00	1124.00	1344	20230908	-26.56	606	20230726	62.87	1339	-26.29	20240110	813	21.40	20240102	6720	-85.31	20230908	813	21.40	20240102	1.70	N	129890	100	50 억		396020	N	N	0	N	00	N
4	20240229	140813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	985	-8	5	-0.81	111455827	112031	99.22	993	1013	975	1290	696	993	994.87	0.78	0	-19506	1025	1008	997	980	969	1003	975	51	297	100	610	1	1	50643410	499	-2.81	0.88	12	0.22	-351.00	1124.00	1344	20230908	-26.71	606	20230726	62.54	1339	-26.44	20240110	813	21.16	20240102	6720	-85.34	20230908	813	21.16	20240102	1.70	N	129890	100	50 억		396020	N	N	0	N	00	N
5	20240229	130810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	994	1	2	0.10	95269964	95665	84.72	993	1013	975	1290	696	993	995.87	0.78	0	-9003	1025	1008	997	980	969	1003	975	51	297	100	610	1	1	50643410	503	-2.83	0.88	12	0.19	-351.00	1124.00	1344	20230908	-26.04	606	20230726	64.03	1339	-25.77	20240110	813	22.26	20240102	6720	-85.21	20230908	813	22.26	20240102	1.70	N	129890	100	50 억		396020	N	N	0	N	00	N
6	20240229	120811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	998	5	2	0.50	90371478	90729	80.35	993	1013	975	1290	696	993	996.06	0.78	0	-7216	1025	1008	997	980	969	1003	975	51	297	100	610	1	1	50643410	505	-2.84	0.89	12	0.18	-351.00	1124.00	1344	20230908	-25.74	606	20230726	64.69	1339	-25.47	20240110	813	22.76	20240102	6720	-85.15	20230908	813	22.76	20240102	1.70	N	129890	100	50 억		396020	N	N	0	N	00	N
7	20240229	110813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1013	20	2	2.01	85851406	86204	76.35	993	1013	975	1290	696	993	995.91	0.78	0	-6856	1025	1008	997	980	969	1003	975	51	297	100	610	1	1	50643410	513	-2.89	0.90	12	0.17	-351.00	1124.00	1344	20230908	-24.63	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	6720	-84.93	20230908	813	24.60	20240102	1.70	N	129890	100	50 억		396020	N	N	0	N	00	N
8	20240229	100813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1005	12	2	1.21	61031119	61431	54.41	993	1010	975	1290	696	993	993.49	0.78	0	-9412	1025	1008	997	980	969	1003	975	51	297	100	610	1	1	50643410	509	-2.86	0.89	12	0.12	-351.00	1124.00	1344	20230908	-25.22	606	20230726	65.84	1339	-24.94	20240110	813	23.62	20240102	6720	-85.04	20230908	813	23.62	20240102	1.70	N	129890	100	50 억		396020	N	N	0	N	00	N
9	20240229	090811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	978	-15	5	-1.51	22154452	22416	19.85	993	993	975	1290	696	993	988.33	0.78	0	-13823	1025	1008	997	980	969	1003	975	51	297	100	610	1	1	50643410	495	-2.79	0.87	12	0.04	-351.00	1124.00	1344	20230908	-27.23	606	20230726	61.39	1339	-26.96	20240110	813	20.30	20240102	6720	-85.45	20230908	813	20.30	20240102	1.70	N	129890	100	50 억		396020	N	N	0	N	00	N
10	20240228	160726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	993	-22	5	-2.17	111771491	112321	77.61	1000	1014	986	1319	711	1015	995.11	0.81	0	-15136	1048	1031	1002	985	956	1040	994	51	304	100	620	1	1	50643410	503	-2.83	0.88	12	0.22	-351.00	1124.00	1344	20230908	-26.12	606	20230726	63.86	1339	-25.84	20240110	813	22.14	20240102	6720	-85.22	20230908	813	22.14	20240102	1.78	N	129890	100	50 억		409245	N	N	0	N	00	N
11	20240228	150725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	993	-22	5	-2.17	107712930	108234	74.79	1000	1014	986	1319	711	1015	995.19	0.81	0	-15091	1048	1031	1002	985	956	1040	994	51	304	100	620	1	1	50643410	503	-2.83	0.88	12	0.21	-351.00	1124.00	1344	20230908	-26.12	606	20230726	63.86	1339	-25.84	20240110	813	22.14	20240102	6720	-85.22	20230908	813	22.14	20240102	1.78	N	129890	100	50 억		409245	N	N	0	N	00	N
12	20240228	140810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	995	-20	5	-1.97	73210287	73585	50.85	1000	1014	986	1319	711	1015	994.91	0.81	0	-12759	1048	1031	1002	985	956	1040	994	51	304	100	620	1	1	50643410	504	-2.83	0.89	12	0.15	-351.00	1124.00	1344	20230908	-25.97	606	20230726	64.19	1339	-25.69	20240110	813	22.39	20240102	6720	-85.19	20230908	813	22.39	20240102	1.78	N	129890	100	50 억		409245	N	N	0	N	00	N
13	20240228	130811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	992	-23	5	-2.27	63231838	63532	43.90	1000	1014	986	1319	711	1015	995.28	0.81	0	-10367	1048	1031	1002	985	956	1040	994	51	304	100	620	1	1	50643410	502	-2.83	0.88	12	0.13	-351.00	1124.00	1344	20230908	-26.19	606	20230726	63.70	1339	-25.91	20240110	813	22.02	20240102	6720	-85.24	20230908	813	22.02	20240102	1.78	N	129890	100	50 억		409245	N	N	0	N	00	N
14	20240228	120814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	991	-24	5	-2.36	56702379	56947	39.35	1000	1014	986	1319	711	1015	995.70	0.81	0	-11522	1048	1031	1002	985	956	1040	994	51	304	100	620	1	1	50643410	502	-2.82	0.88	12	0.11	-351.00	1124.00	1344	20230908	-26.26	606	20230726	63.53	1339	-25.99	20240110	813	21.89	20240102	6720	-85.25	20230908	813	21.89	20240102	1.78	N	129890	100	50 억		409245	N	N	0	N	00	N
15	20240228	110742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	989	-26	5	-2.56	50365161	50549	34.93	1000	1014	986	1319	711	1015	996.36	0.81	0	-10639	1048	1031	1002	985	956	1040	994	51	304	100	620	1	1	50643410	501	-2.82	0.88	12	0.10	-351.00	1124.00	1344	20230908	-26.41	606	20230726	63.20	1339	-26.14	20240110	813	21.65	20240102	6720	-85.28	20230908	813	21.65	20240102	1.78	N	129890	100	50 억		409245	N	N	0	N	00	N
16	20240228	100809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1002	-13	5	-1.28	19143516	19083	13.19	1000	1014	996	1319	711	1015	1003.17	0.81	0	4931	1048	1031	1002	985	956	1040	994	51	304	100	620	1	1	50643410	507	-2.85	0.89	12	0.04	-351.00	1124.00	1344	20230908	-25.45	606	20230726	65.35	1339	-25.17	20240110	813	23.25	20240102	6720	-85.09	20230908	813	23.25	20240102	1.78	N	129890	100	50 억		409245	N	N	0	N	00	N
17	20240228	090813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	998	-17	5	-1.67	4451824	4458	3.08	1000	1012	996	1319	711	1015	998.61	0.81	0	1424	1048	1031	1002	985	956	1040	994	51	304	100	620	1	1	50643410	505	-2.84	0.89	12	0.01	-351.00	1124.00	1344	20230908	-25.74	606	20230726	64.69	1339	-25.47	20240110	813	22.76	20240102	6720	-85.15	20230908	813	22.76	20240102	1.78	N	129890	100	50 억		409245	N	N	0	N	00	N
18	20240227	160811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1015	28	2	2.84	141347215	143402	55.41	984	1019	973	1283	691	987	985.44	0.81	0	-4370	1025	1006	994	975	963	1000	969	51	296	100	610	1	1	50643410	514	-2.89	0.90	12	0.28	-351.00	1124.00	1344	20230908	-24.48	606	20230726	67.49	1339	-24.20	20240110	813	24.85	20240102	6720	-84.90	20230908	813	24.85	20240102	1.74	N	129890	100	50 억		412085	N	N	0	N	00	N
19	20240227	150813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	993	6	2	0.61	119172314	121348	46.89	984	999	973	1283	691	987	982.07	0.81	0	-4133	1025	1006	994	975	963	1000	969	51	296	100	610	1	1	50643410	503	-2.83	0.88	12	0.24	-351.00	1124.00	1344	20230908	-26.12	606	20230726	63.86	1339	-25.84	20240110	813	22.14	20240102	6720	-85.22	20230908	813	22.14	20240102	1.74	N	129890	100	50 억		412085	N	N	0	N	00	N
20	20240227	140808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	983	-4	5	-0.41	106468951	108406	41.89	984	999	973	1283	691	987	982.13	0.81	0	-5082	1025	1006	994	975	963	1000	969	51	296	100	610	1	1	50643410	498	-2.80	0.87	12	0.21	-351.00	1124.00	1344	20230908	-26.86	606	20230726	62.21	1339	-26.59	20240110	813	20.91	20240102	6720	-85.37	20230908	813	20.91	20240102	1.74	N	129890	100	50 억		412085	N	N	0	N	00	N
21	20240227	130730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	976	-11	5	-1.11	89985260	91564	35.38	984	999	973	1283	691	987	982.76	0.81	0	-3177	1025	1006	994	975	963	1000	969	51	296	100	610	1	1	50643410	494	-2.78	0.87	12	0.18	-351.00	1124.00	1344	20230908	-27.38	606	20230726	61.06	1339	-27.11	20240110	813	20.05	20240102	6720	-85.48	20230908	813	20.05	20240102	1.74	N	129890	100	50 억		412085	N	N	0	N	00	N
22	20240227	120813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	980	-7	5	-0.71	57794378	58638	22.66	984	999	980	1283	691	987	985.61	0.81	0	-891	1025	1006	994	975	963	1000	969	51	296	100	610	1	1	50643410	496	-2.79	0.87	12	0.12	-351.00	1124.00	1344	20230908	-27.08	606	20230726	61.72	1339	-26.81	20240110	813	20.54	20240102	6720	-85.42	20230908	813	20.54	20240102	1.74	N	129890	100	50 억		412085	N	N	0	N	00	N
23	20240227	110811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	983	-4	5	-0.41	44331254	44943	17.37	984	999	980	1283	691	987	986.39	0.81	0	1766	1025	1006	994	975	963	1000	969	51	296	100	610	1	1	50643410	498	-2.80	0.87	12	0.09	-351.00	1124.00	1344	20230908	-26.86	606	20230726	62.21	1339	-26.59	20240110	813	20.91	20240102	6720	-85.37	20230908	813	20.91	20240102	1.74	N	129890	100	50 억		412085	N	N	0	N	00	N
24	20240227	100807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	989	2	2	0.20	37466489	37990	14.68	984	999	980	1283	691	987	986.22	0.81	0	1803	1025	1006	994	975	963	1000	969	51	296	100	610	1	1	50643410	501	-2.82	0.88	12	0.08	-351.00	1124.00	1344	20230908	-26.41	606	20230726	63.20	1339	-26.14	20240110	813	21.65	20240102	6720	-85.28	20230908	813	21.65	20240102	1.74	N	129890	100	50 억		412085	N	N	0	N	00	N
25	20240227	090810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	989	2	2	0.20	22441672	22730	8.78	984	999	980	1283	691	987	987.32	0.81	0	227	1025	1006	994	975	963	1000	969	51	296	100	610	1	1	50643410	501	-2.82	0.88	12	0.04	-351.00	1124.00	1344	20230908	-26.41	606	20230726	63.20	1339	-26.14	20240110	813	21.65	20240102	6720	-85.28	20230908	813	21.65	20240102	1.74	N	129890	100	50 억		412085	N	N	0	N	00	N
26	20240226	160809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	987	-21	5	-2.08	256174508	257697	79.72	1008	1013	982	1310	706	1008	994.10	0.76	0	23765	1054	1031	1017	994	980	1024	987	51	302	100	620	1	1	50643410	500	-2.81	0.88	12	0.51	-351.00	1124.00	1344	20230908	-26.56	606	20230726	62.87	1339	-26.29	20240110	813	21.40	20240102	6720	-85.31	20230908	813	21.40	20240102	1.75	N	129890	100	50 억		385654	N	N	0	N	00	N
27	20240226	150802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	992	-16	5	-1.59	223436621	224498	69.45	1008	1013	985	1310	706	1008	995.27	0.76	0	21909	1054	1031	1017	994	980	1024	987	51	302	100	620	1	1	50643410	502	-2.83	0.88	12	0.44	-351.00	1124.00	1344	20230908	-26.19	606	20230726	63.70	1339	-25.91	20240110	813	22.02	20240102	6720	-85.24	20230908	813	22.02	20240102	1.75	N	129890	100	50 억		385654	N	N	0	N	00	N
28	20240226	140805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	990	-18	5	-1.79	170279116	170875	52.86	1008	1013	985	1310	706	1008	996.51	0.76	0	14638	1054	1031	1017	994	980	1024	987	51	302	100	620	1	1	50643410	501	-2.82	0.88	12	0.34	-351.00	1124.00	1344	20230908	-26.34	606	20230726	63.37	1339	-26.06	20240110	813	21.77	20240102	6720	-85.27	20230908	813	21.77	20240102	1.75	N	129890	100	50 억		385654	N	N	0	N	00	N
29	20240226	130800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	995	-13	5	-1.29	110911114	110844	34.29	1008	1013	995	1310	706	1008	1000.61	0.76	0	9563	1054	1031	1017	994	980	1024	987	51	302	100	620	1	1	50643410	504	-2.83	0.89	12	0.22	-351.00	1124.00	1344	20230908	-25.97	606	20230726	64.19	1339	-25.69	20240110	813	22.39	20240102	6720	-85.19	20230908	813	22.39	20240102	1.75	N	129890	100	50 억		385654	N	N	0	N	00	N
30	20240226	120800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1000	-8	5	-0.79	80561677	80400	24.87	1008	1013	998	1310	706	1008	1002.01	0.76	0	4590	1054	1031	1017	994	980	1024	987	51	302	100	620	1	1	50643410	506	-2.85	0.89	12	0.16	-351.00	1124.00	1344	20230908	-25.60	606	20230726	65.02	1339	-25.32	20240110	813	23.00	20240102	6720	-85.12	20230908	813	23.00	20240102	1.75	N	129890	100	50 억		385654	N	N	0	N	00	N
31	20240226	110759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	999	-9	5	-0.89	59140196	58991	18.25	1008	1013	998	1310	706	1008	1002.53	0.76	0	-7038	1054	1031	1017	994	980	1024	987	51	302	100	620	1	1	50643410	506	-2.85	0.89	12	0.12	-351.00	1124.00	1344	20230908	-25.67	606	20230726	64.85	1339	-25.39	20240110	813	22.88	20240102	6720	-85.13	20230908	813	22.88	20240102	1.75	N	129890	100	50 억		385654	N	N	0	N	00	N
32	20240226	100757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1004	-4	5	-0.40	40711605	40555	12.55	1008	1013	998	1310	706	1008	1003.86	0.76	0	-7442	1054	1031	1017	994	980	1024	987	51	302	100	620	1	1	50643410	508	-2.86	0.89	12	0.08	-351.00	1124.00	1344	20230908	-25.30	606	20230726	65.68	1339	-25.02	20240110	813	23.49	20240102	6720	-85.06	20230908	813	23.49	20240102	1.75	N	129890	100	50 억		385654	N	N	0	N	00	N
33	20240226	090756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1009	1	2	0.10	5650203	5629	1.74	1008	1013	998	1310	706	1008	1003.77	0.76	0	-3763	1054	1031	1017	994	980	1024	987	51	302	100	620	1	1	50643410	511	-2.87	0.90	12	0.01	-351.00	1124.00	1344	20230908	-24.93	606	20230726	66.50	1339	-24.65	20240110	813	24.11	20240102	6720	-84.99	20230908	813	24.11	20240102	1.75	N	129890	100	50 억		385654	N	N	0	N	00	N
34	20240223	160757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1008	-36	5	-3.45	327075314	323074	39.49	1031	1040	1003	1357	731	1044	1012.39	0.75	0	-9097	1142	1092	1068	1018	994	1081	1007	51	313	100	640	1	1	50643410	510	-2.87	0.90	12	0.64	-351.00	1124.00	1344	20230908	-25.00	606	20230726	66.34	1339	-24.72	20240110	813	23.99	20240102	6720	-85.00	20230908	813	23.99	20240102	1.70	N	129890	100	50 억		381513	N	N	0	N	00	N
35	20240223	150752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1005	-39	5	-3.74	308889464	304995	37.28	1031	1040	1004	1357	731	1044	1012.77	0.75	0	-7061	1142	1092	1068	1018	994	1081	1007	51	313	100	640	1	1	50643410	509	-2.86	0.89	12	0.60	-351.00	1124.00	1344	20230908	-25.22	606	20230726	65.84	1339	-24.94	20240110	813	23.62	20240102	6720	-85.04	20230908	813	23.62	20240102	1.70	N	129890	100	50 억		381513	N	N	0	N	00	N
36	20240223	140754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1008	-36	5	-3.45	283554751	279813	34.21	1031	1040	1004	1357	731	1044	1013.37	0.75	0	-5345	1142	1092	1068	1018	994	1081	1007	51	313	100	640	1	1	50643410	510	-2.87	0.90	12	0.55	-351.00	1124.00	1344	20230908	-25.00	606	20230726	66.34	1339	-24.72	20240110	813	23.99	20240102	6720	-85.00	20230908	813	23.99	20240102	1.70	N	129890	100	50 억		381513	N	N	0	N	00	N
37	20240223	130750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1012	-32	5	-3.07	234369389	231107	28.25	1031	1040	1005	1357	731	1044	1014.12	0.75	0	5561	1142	1092	1068	1018	994	1081	1007	51	313	100	640	1	1	50643410	513	-2.88	0.90	12	0.46	-351.00	1124.00	1344	20230908	-24.70	606	20230726	67.00	1339	-24.42	20240110	813	24.48	20240102	6720	-84.94	20230908	813	24.48	20240102	1.70	N	129890	100	50 억		381513	N	N	0	N	00	N
38	20240223	120752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1010	-34	5	-3.26	176720218	173927	21.26	1031	1040	1005	1357	731	1044	1016.06	0.75	0	14447	1142	1092	1068	1018	994	1081	1007	51	313	100	640	1	1	50643410	511	-2.88	0.90	12	0.34	-351.00	1124.00	1344	20230908	-24.85	606	20230726	66.67	1339	-24.57	20240110	813	24.23	20240102	6720	-84.97	20230908	813	24.23	20240102	1.70	N	129890	100	50 억		381513	N	N	0	N	00	N
39	20240223	110745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1017	-27	5	-2.59	157559797	154975	18.95	1031	1040	1005	1357	731	1044	1016.68	0.75	0	14700	1142	1092	1068	1018	994	1081	1007	51	313	100	640	1	1	50643410	515	-2.90	0.90	12	0.31	-351.00	1124.00	1344	20230908	-24.33	606	20230726	67.82	1339	-24.05	20240110	813	25.09	20240102	6720	-84.87	20230908	813	25.09	20240102	1.70	N	129890	100	50 억		381513	N	N	0	N	00	N
40	20240223	100748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1014	-30	5	-2.87	110907328	109127	13.34	1031	1040	1005	1357	731	1044	1016.31	0.75	0	10056	1142	1092	1068	1018	994	1081	1007	51	313	100	640	1	1	50643410	514	-2.89	0.90	12	0.22	-351.00	1124.00	1344	20230908	-24.55	606	20230726	67.33	1339	-24.27	20240110	813	24.72	20240102	6720	-84.91	20230908	813	24.72	20240102	1.70	N	129890	100	50 억		381513	N	N	0	N	00	N
41	20240223	090750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1011	-33	5	-3.16	44575743	43667	5.34	1031	1040	1005	1357	731	1044	1020.81	0.75	0	-2355	1142	1092	1068	1018	994	1081	1007	51	313	100	640	1	1	50643410	512	-2.88	0.90	12	0.09	-351.00	1124.00	1344	20230908	-24.78	606	20230726	66.83	1339	-24.50	20240110	813	24.35	20240102	6720	-84.96	20230908	813	24.35	20240102	1.70	N	129890	100	50 억		381513	N	N	0	N	00	N
42	20240222	160741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1044	-26	5	-2.43	888530231	815740	151.36	1070	1118	1044	1391	749	1070	1089.80	0.98	0	-121381	1131	1100	1064	1033	997	1082	1015	51	321	100	660	1	1	50643410	529	-2.97	0.93	12	1.61	-351.00	1124.00	1344	20230908	-22.32	606	20230726	72.28	1339	-22.03	20240110	813	28.41	20240102	6720	-84.46	20230908	813	28.41	20240102	1.99	N	129890	100	50 억		495273	N	N	0	N	00	N
43	20240222	150749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1067	-3	5	-0.28	821046678	751554	139.45	1070	1118	1053	1391	749	1070	1092.47	0.98	0	-118050	1131	1100	1064	1033	997	1082	1015	51	321	100	660	1	1	50643410	540	-3.04	0.95	12	1.48	-351.00	1124.00	1344	20230908	-20.61	606	20230726	76.07	1339	-20.31	20240110	813	31.24	20240102	6720	-84.12	20230908	813	31.24	20240102	1.99	N	129890	100	50 억		495273	N	N	0	N	00	N
44	20240222	140745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1068	-2	5	-0.19	765376357	699209	129.74	1070	1118	1053	1391	749	1070	1094.63	0.98	0	-100978	1131	1100	1064	1033	997	1082	1015	51	321	100	660	1	1	50643410	541	-3.04	0.95	12	1.38	-351.00	1124.00	1344	20230908	-20.54	606	20230726	76.24	1339	-20.24	20240110	813	31.37	20240102	6720	-84.11	20230908	813	31.37	20240102	1.99	N	129890	100	50 억		495273	N	N	0	N	00	N
45	20240222	130734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1072	2	2	0.19	719210082	656185	121.76	1070	1118	1053	1391	749	1070	1096.05	0.98	0	-75088	1131	1100	1064	1033	997	1082	1015	51	321	100	660	1	1	50643410	543	-3.05	0.95	12	1.30	-351.00	1124.00	1344	20230908	-20.24	606	20230726	76.90	1339	-19.94	20240110	813	31.86	20240102	6720	-84.05	20230908	813	31.86	20240102	1.99	N	129890	100	50 억		495273	N	N	0	N	00	N
46	20240222	120744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1086	16	2	1.50	662680422	603798	112.04	1070	1118	1053	1391	749	1070	1097.52	0.98	0	-51392	1131	1100	1064	1033	997	1082	1015	51	321	100	660	1	1	50643410	550	-3.09	0.97	12	1.19	-351.00	1124.00	1344	20230908	-19.20	606	20230726	79.21	1339	-18.89	20240110	813	33.58	20240102	6720	-83.84	20230908	813	33.58	20240102	1.99	N	129890	100	50 억		495273	N	N	0	N	00	N
47	20240222	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1099	29	2	2.71	604992183	550798	102.20	1070	1118	1053	1391	749	1070	1098.39	0.98	0	-35236	1131	1100	1064	1033	997	1082	1015	51	321	100	660	1	1	50643410	557	-3.13	0.98	12	1.09	-351.00	1124.00	1344	20230908	-18.23	606	20230726	81.35	1339	-17.92	20240110	813	35.18	20240102	6720	-83.65	20230908	813	35.18	20240102	1.99	N	129890	100	50 억		495273	N	N	0	N	00	N
48	20240222	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1103	33	2	3.08	454640254	414529	76.92	1070	1118	1053	1391	749	1070	1096.76	0.98	0	-13717	1131	1100	1064	1033	997	1082	1015	51	321	100	660	1	1	50643410	559	-3.14	0.98	12	0.82	-351.00	1124.00	1344	20230908	-17.93	606	20230726	82.01	1339	-17.63	20240110	813	35.67	20240102	6720	-83.59	20230908	813	35.67	20240102	1.99	N	129890	100	50 억		495273	N	N	0	N	00	N
49	20240222	090748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1068	-2	5	-0.19	18233812	17156	3.18	1070	1075	1053	1391	749	1070	1062.82	0.98	0	-16	1131	1100	1064	1033	997	1082	1015	51	321	100	660	1	1	50643410	541	-3.04	0.95	12	0.03	-351.00	1124.00	1344	20230908	-20.54	606	20230726	76.24	1339	-20.24	20240110	813	31.37	20240102	6720	-84.11	20230908	813	31.37	20240102	1.99	N	129890	100	50 억		495273	N	N	0	N	00	N
50	20240221	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1070	-15	5	-1.38	566958304	537758	27.30	1085	1095	1028	1410	760	1085	1054.29	1.08	0	-26403	1151	1117	1060	1026	969	1135	1044	51	325	100	670	1	1	50643410	542	-3.05	0.95	12	1.06	-351.00	1124.00	1344	20230908	-20.39	606	20230726	76.57	1339	-20.09	20240110	813	31.61	20240102	6720	-84.08	20230908	813	31.61	20240102	2.02	N	129890	100	50 억		545344	N	N	0	N	00	N
51	20240221	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1070	-15	5	-1.38	551624794	523415	26.57	1085	1095	1028	1410	760	1085	1053.89	1.08	0	-24929	1151	1117	1060	1026	969	1135	1044	51	325	100	670	1	1	50643410	542	-3.05	0.95	12	1.03	-351.00	1124.00	1344	20230908	-20.39	606	20230726	76.57	1339	-20.09	20240110	813	31.61	20240102	6720	-84.08	20230908	813	31.61	20240102	2.02	N	129890	100	50 억		545344	N	N	0	N	00	N
52	20240221	140734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1064	-21	5	-1.94	505082113	479727	24.35	1085	1095	1028	1410	760	1085	1052.85	1.08	0	-27413	1151	1117	1060	1026	969	1135	1044	51	325	100	670	1	1	50643410	539	-3.03	0.95	12	0.95	-351.00	1124.00	1344	20230908	-20.83	606	20230726	75.58	1339	-20.54	20240110	813	30.87	20240102	6720	-84.17	20230908	813	30.87	20240102	2.02	N	129890	100	50 억		545344	N	N	0	N	00	N
53	20240221	130734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1059	-26	5	-2.40	469785730	446469	22.66	1085	1095	1028	1410	760	1085	1052.22	1.08	0	-31805	1151	1117	1060	1026	969	1135	1044	51	325	100	670	1	1	50643410	536	-3.02	0.94	12	0.88	-351.00	1124.00	1344	20230908	-21.21	606	20230726	74.75	1339	-20.91	20240110	813	30.26	20240102	6720	-84.24	20230908	813	30.26	20240102	2.02	N	129890	100	50 억		545344	N	N	0	N	00	N
54	20240221	120734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1058	-27	5	-2.49	424899427	404055	20.51	1085	1095	1028	1410	760	1085	1051.58	1.08	0	-37266	1151	1117	1060	1026	969	1135	1044	51	325	100	670	1	1	50643410	536	-3.01	0.94	12	0.80	-351.00	1124.00	1344	20230908	-21.28	606	20230726	74.59	1339	-20.99	20240110	813	30.14	20240102	6720	-84.26	20230908	813	30.14	20240102	2.02	N	129890	100	50 억		545344	N	N	0	N	00	N
55	20240221	110740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1048	-37	5	-3.41	359615330	342081	17.36	1085	1095	1028	1410	760	1085	1051.25	1.08	0	-23804	1151	1117	1060	1026	969	1135	1044	51	325	100	670	1	1	50643410	531	-2.99	0.93	12	0.68	-351.00	1124.00	1344	20230908	-22.02	606	20230726	72.94	1339	-21.73	20240110	813	28.91	20240102	6720	-84.40	20230908	813	28.91	20240102	2.02	N	129890	100	50 억		545344	N	N	0	N	00	N
56	20240221	100734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1049	-36	5	-3.32	265901139	252660	12.82	1085	1095	1028	1410	760	1085	1052.40	1.08	0	-42130	1151	1117	1060	1026	969	1135	1044	51	325	100	670	1	1	50643410	531	-2.99	0.93	12	0.50	-351.00	1124.00	1344	20230908	-21.95	606	20230726	73.10	1339	-21.66	20240110	813	29.03	20240102	6720	-84.39	20230908	813	29.03	20240102	2.02	N	129890	100	50 억		545344	N	N	0	N	00	N
57	20240221	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1051	-34	5	-3.13	98671843	93024	4.72	1085	1095	1028	1410	760	1085	1060.70	1.08	0	-7024	1151	1117	1060	1026	969	1135	1044	51	325	100	670	1	1	50643410	532	-2.99	0.94	12	0.18	-351.00	1124.00	1344	20230908	-21.80	606	20230726	73.43	1339	-21.51	20240110	813	29.27	20240102	6720	-84.36	20230908	813	29.27	20240102	2.02	N	129890	100	50 억		545344	N	N	0	N	00	N
58	20240220	160727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1085	80	2	7.96	2088679177	1952422	1279.34	1009	1094	1003	1306	704	1005	1069.79	0.81	0	150136	1019	1012	1001	994	983	1015	997	51	301	100	620	1	1	50643410	549	-3.09	0.97	12	3.86	-351.00	1124.00	1362	20230214	-20.34	606	20230726	79.04	1339	-18.97	20240110	813	33.46	20240102	6720	-83.85	20230908	813	33.46	20240102	2.03	N	129890	100	50 억		408889	N	N	0	N	00	N
59	20240220	150729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1074	69	2	6.87	2026374837	1894729	1241.53	1009	1094	1003	1306	704	1005	1069.48	0.81	0	162551	1019	1012	1001	994	983	1015	997	51	301	100	620	1	1	50643410	544	-3.06	0.96	12	3.74	-351.00	1124.00	1362	20230214	-21.15	606	20230726	77.23	1339	-19.79	20240110	813	32.10	20240102	6720	-84.02	20230908	813	32.10	20240102	2.03	N	129890	100	50 억		408889	N	N	0	N	00	N
60	20240220	140726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1080	75	2	7.46	1872790268	1751264	1147.53	1009	1094	1003	1306	704	1005	1069.39	0.81	0	120289	1019	1012	1001	994	983	1015	997	51	301	100	620	1	1	50643410	547	-3.08	0.96	12	3.46	-351.00	1124.00	1362	20230214	-20.70	606	20230726	78.22	1339	-19.34	20240110	813	32.84	20240102	6720	-83.93	20230908	813	32.84	20240102	2.03	N	129890	100	50 억		408889	N	N	0	N	00	N
61	20240220	130729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1076	71	2	7.06	1532939614	1438044	942.29	1009	1089	1003	1306	704	1005	1065.99	0.81	0	83174	1019	1012	1001	994	983	1015	997	51	301	100	620	1	1	50643410	545	-3.07	0.96	12	2.84	-351.00	1124.00	1362	20230214	-21.00	606	20230726	77.56	1339	-19.64	20240110	813	32.35	20240102	6720	-83.99	20230908	813	32.35	20240102	2.03	N	129890	100	50 억		408889	N	N	0	N	00	N
62	20240220	120725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1065	60	2	5.97	1406221417	1319867	864.85	1009	1089	1003	1306	704	1005	1065.43	0.81	0	75862	1019	1012	1001	994	983	1015	997	51	301	100	620	1	1	50643410	539	-3.03	0.95	12	2.61	-351.00	1124.00	1362	20230214	-21.81	606	20230726	75.74	1339	-20.46	20240110	813	31.00	20240102	6720	-84.15	20230908	813	31.00	20240102	2.03	N	129890	100	50 억		408889	N	N	0	N	00	N
63	20240220	110726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1078	73	2	7.26	1211099856	1138032	745.70	1009	1089	1003	1306	704	1005	1064.21	0.81	0	41271	1019	1012	1001	994	983	1015	997	51	301	100	620	1	1	50643410	546	-3.07	0.96	12	2.25	-351.00	1124.00	1362	20230214	-20.85	606	20230726	77.89	1339	-19.49	20240110	813	32.60	20240102	6720	-83.96	20230908	813	32.60	20240102	2.03	N	129890	100	50 억		408889	N	N	0	N	00	N
64	20240220	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1021	16	2	1.59	98702455	96451	63.20	1009	1044	1003	1306	704	1005	1023.34	0.81	0	27487	1019	1012	1001	994	983	1015	997	51	301	100	620	1	1	50643410	517	-2.91	0.91	12	0.19	-351.00	1124.00	1362	20230214	-25.04	606	20230726	68.48	1339	-23.75	20240110	813	25.58	20240102	6720	-84.81	20230908	813	25.58	20240102	2.03	N	129890	100	50 억		408889	N	N	0	N	00	N
65	20240220	090733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1006	1	2	0.10	19858574	19582	12.83	1009	1018	1003	1306	704	1005	1014.12	0.81	0	-8649	1019	1012	1001	994	983	1015	997	51	301	100	620	1	1	50643410	509	-2.87	0.90	12	0.04	-351.00	1124.00	1362	20230214	-26.14	606	20230726	66.01	1339	-24.87	20240110	813	23.74	20240102	6720	-85.03	20230908	813	23.74	20240102	2.03	N	129890	100	50 억		408889	N	N	0	N	00	N
66	20240219	160727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1005	-5	5	-0.50	151482700	152101	97.32	997	1008	990	1313	707	1010	995.93	0.77	0	19366	1041	1025	1011	995	981	1018	988	51	303	100	620	1	1	50643410	509	-2.86	0.89	12	0.30	-351.00	1124.00	1362	20230214	-26.21	606	20230726	65.84	1339	-24.94	20240110	813	23.62	20240102	6720	-85.04	20230908	813	23.62	20240102	2.01	N	129890	100	50 억		389540	N	N	0	N	00	N
67	20240219	150732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	994	-16	5	-1.58	145234723	145872	93.34	997	1008	990	1313	707	1010	995.63	0.77	0	19879	1041	1025	1011	995	981	1018	988	51	303	100	620	1	1	50643410	503	-2.83	0.88	12	0.29	-351.00	1124.00	1362	20230214	-27.02	606	20230726	64.03	1339	-25.77	20240110	813	22.26	20240102	6720	-85.21	20230908	813	22.26	20240102	2.01	N	129890	100	50 억		389540	N	N	0	N	00	N
68	20240219	140731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	994	-16	5	-1.58	115823554	116264	74.39	997	1008	990	1313	707	1010	996.21	0.77	0	18497	1041	1025	1011	995	981	1018	988	51	303	100	620	1	1	50643410	503	-2.83	0.88	12	0.23	-351.00	1124.00	1362	20230214	-27.02	606	20230726	64.03	1339	-25.77	20240110	813	22.26	20240102	6720	-85.21	20230908	813	22.26	20240102	2.01	N	129890	100	50 억		389540	N	N	0	N	00	N
69	20240219	130731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1001	-9	5	-0.89	49042697	49143	31.44	997	1008	990	1313	707	1010	997.96	0.77	0	10988	1041	1025	1011	995	981	1018	988	51	303	100	620	1	1	50643410	507	-2.85	0.89	12	0.10	-351.00	1124.00	1362	20230214	-26.51	606	20230726	65.18	1339	-25.24	20240110	813	23.12	20240102	6720	-85.10	20230908	813	23.12	20240102	2.01	N	129890	100	50 억		389540	N	N	0	N	00	N
70	20240219	120730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1005	-5	5	-0.50	43448907	43567	27.88	997	1008	990	1313	707	1010	997.29	0.77	0	8021	1041	1025	1011	995	981	1018	988	51	303	100	620	1	1	50643410	509	-2.86	0.89	12	0.09	-351.00	1124.00	1362	20230214	-26.21	606	20230726	65.84	1339	-24.94	20240110	813	23.62	20240102	6720	-85.04	20230908	813	23.62	20240102	2.01	N	129890	100	50 억		389540	N	N	0	N	00	N
71	20240219	110728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	999	-11	5	-1.09	30216934	30298	19.39	997	1008	990	1313	707	1010	997.32	0.77	0	6907	1041	1025	1011	995	981	1018	988	51	303	100	620	1	1	50643410	506	-2.85	0.89	12	0.06	-351.00	1124.00	1362	20230214	-26.65	606	20230726	64.85	1339	-25.39	20240110	813	22.88	20240102	6720	-85.13	20230908	813	22.88	20240102	2.01	N	129890	100	50 억		389540	N	N	0	N	00	N
72	20240219	100724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1000	-10	5	-0.99	25455713	25539	16.34	997	1008	990	1313	707	1010	996.74	0.77	0	6456	1041	1025	1011	995	981	1018	988	51	303	100	620	1	1	50643410	506	-2.85	0.89	12	0.05	-351.00	1124.00	1362	20230214	-26.58	606	20230726	65.02	1339	-25.32	20240110	813	23.00	20240102	6720	-85.12	20230908	813	23.00	20240102	2.01	N	129890	100	50 억		389540	N	N	0	N	00	N
73	20240219	090723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1003	-7	5	-0.69	2032658	2037	1.30	997	1007	990	1313	707	1010	997.87	0.77	0	1280	1041	1025	1011	995	981	1018	988	51	303	100	620	1	1	50643410	508	-2.86	0.89	12	0.00	-351.00	1124.00	1362	20230214	-26.36	606	20230726	65.51	1339	-25.09	20240110	813	23.37	20240102	6720	-85.07	20230908	813	23.37	20240102	2.01	N	129890	100	50 억		389540	N	N	0	N	00	N
74	20240216	160721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1010	-12	5	-1.17	156613418	156179	128.38	1027	1027	997	1328	716	1022	1002.72	0.77	0	-393	1046	1034	1015	1003	984	1024	993	51	306	100	630	1	1	50643410	511	-2.88	0.90	12	0.31	-351.00	1124.00	1388	20230210	-27.23	606	20230726	66.67	1339	-24.57	20240110	813	24.23	20240102	6720	-84.97	20230908	813	24.23	20240102	1.96	N	129890	100	50 억		389893	N	N	0	N	00	N
75	20240216	150727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1002	-20	5	-1.96	145497520	145129	119.30	1027	1027	997	1328	716	1022	1002.54	0.77	0	259	1046	1034	1015	1003	984	1024	993	51	306	100	630	1	1	50643410	507	-2.85	0.89	12	0.29	-351.00	1124.00	1388	20230210	-27.81	606	20230726	65.35	1339	-25.17	20240110	813	23.25	20240102	6720	-85.09	20230908	813	23.25	20240102	1.96	N	129890	100	50 억		389893	N	N	0	N	00	N
76	20240216	140730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1002	-20	5	-1.96	133330386	132976	109.31	1027	1027	997	1328	716	1022	1002.67	0.77	0	-2303	1046	1034	1015	1003	984	1024	993	51	306	100	630	1	1	50643410	507	-2.85	0.89	12	0.26	-351.00	1124.00	1388	20230210	-27.81	606	20230726	65.35	1339	-25.17	20240110	813	23.25	20240102	6720	-85.09	20230908	813	23.25	20240102	1.96	N	129890	100	50 억		389893	N	N	0	N	00	N
77	20240216	130721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1003	-19	5	-1.86	124982505	124639	102.45	1027	1027	997	1328	716	1022	1002.76	0.77	0	-3785	1046	1034	1015	1003	984	1024	993	51	306	100	630	1	1	50643410	508	-2.86	0.89	12	0.25	-351.00	1124.00	1388	20230210	-27.74	606	20230726	65.51	1339	-25.09	20240110	813	23.37	20240102	6720	-85.07	20230908	813	23.37	20240102	1.96	N	129890	100	50 억		389893	N	N	0	N	00	N
78	20240216	120725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1008	-14	5	-1.37	120839378	120496	99.05	1027	1027	997	1328	716	1022	1002.85	0.77	0	-2097	1046	1034	1015	1003	984	1024	993	51	306	100	630	1	1	50643410	510	-2.87	0.90	12	0.24	-351.00	1124.00	1388	20230210	-27.38	606	20230726	66.34	1339	-24.72	20240110	813	23.99	20240102	6720	-85.00	20230908	813	23.99	20240102	1.96	N	129890	100	50 억		389893	N	N	0	N	00	N
79	20240216	110733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1001	-21	5	-2.05	79691626	79274	65.16	1027	1027	999	1328	716	1022	1005.27	0.77	0	-7069	1046	1034	1015	1003	984	1024	993	51	306	100	630	1	1	50643410	507	-2.85	0.89	12	0.16	-351.00	1124.00	1388	20230210	-27.88	606	20230726	65.18	1339	-25.24	20240110	813	23.12	20240102	6720	-85.10	20230908	813	23.12	20240102	1.96	N	129890	100	50 억		389893	N	N	0	N	00	N
80	20240216	100726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1009	-13	5	-1.27	23798745	23418	19.25	1027	1027	1006	1328	716	1022	1016.26	0.77	0	-5902	1046	1034	1015	1003	984	1024	993	51	306	100	630	1	1	50643410	511	-2.87	0.90	12	0.05	-351.00	1124.00	1388	20230210	-27.31	606	20230726	66.50	1339	-24.65	20240110	813	24.11	20240102	6720	-84.99	20230908	813	24.11	20240102	1.96	N	129890	100	50 억		389893	N	N	0	N	00	N
81	20240216	090718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1011	-11	5	-1.08	2055746	2017	1.66	1027	1027	1009	1328	716	1022	1019.21	0.77	0	19	1046	1034	1015	1003	984	1024	993	51	306	100	630	1	1	50643410	512	-2.88	0.90	12	0.00	-351.00	1124.00	1388	20230210	-27.16	606	20230726	66.83	1339	-24.50	20240110	813	24.35	20240102	6720	-84.96	20230908	813	24.35	20240102	1.96	N	129890	100	50 억		389893	N	N	0	N	00	N
82	20240215	160719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1022	-1	5	-0.10	121825267	120608	45.76	1027	1027	996	1329	717	1023	1010.09	0.80	0	-12554	1051	1036	1008	993	965	1044	1001	51	306	100	630	1	1	50643410	518	-2.91	0.91	12	0.24	-351.00	1124.00	1394	20230209	-26.69	606	20230726	68.65	1339	-23.67	20240110	813	25.71	20240102	6720	-84.79	20230908	813	25.71	20240102	2.03	N	129890	100	50 억		402628	N	N	0	N	00	N
83	20240215	150724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1007	-16	5	-1.56	112699274	111660	42.36	1027	1027	996	1329	717	1023	1009.31	0.80	0	-10531	1051	1036	1008	993	965	1044	1001	51	306	100	630	1	1	50643410	510	-2.87	0.90	12	0.22	-351.00	1124.00	1394	20230209	-27.76	606	20230726	66.17	1339	-24.79	20240110	813	23.86	20240102	6720	-85.01	20230908	813	23.86	20240102	2.03	N	129890	100	50 억		402628	N	N	0	N	00	N
84	20240215	140720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1013	-10	5	-0.98	90719329	89910	34.11	1027	1027	996	1329	717	1023	1009.00	0.80	0	-7654	1051	1036	1008	993	965	1044	1001	51	306	100	630	1	1	50643410	513	-2.89	0.90	12	0.18	-351.00	1124.00	1394	20230209	-27.33	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	6720	-84.93	20230908	813	24.60	20240102	2.03	N	129890	100	50 억		402628	N	N	0	N	00	N
85	20240215	130709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1013	-10	5	-0.98	85036908	84330	31.99	1027	1027	996	1329	717	1023	1008.38	0.80	0	-5359	1051	1036	1008	993	965	1044	1001	51	306	100	630	1	1	50643410	513	-2.89	0.90	12	0.17	-351.00	1124.00	1394	20230209	-27.33	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	6720	-84.93	20230908	813	24.60	20240102	2.03	N	129890	100	50 억		402628	N	N	0	N	00	N
86	20240215	120719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1004	-19	5	-1.86	69717042	69196	26.25	1027	1027	996	1329	717	1023	1007.53	0.80	0	-4669	1051	1036	1008	993	965	1044	1001	51	306	100	630	1	1	50643410	508	-2.86	0.89	12	0.14	-351.00	1124.00	1394	20230209	-27.98	606	20230726	65.68	1339	-25.02	20240110	813	23.49	20240102	6720	-85.06	20230908	813	23.49	20240102	2.03	N	129890	100	50 억		402628	N	N	0	N	00	N
87	20240215	110716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1002	-21	5	-2.05	59239479	58744	22.29	1027	1027	996	1329	717	1023	1008.43	0.80	0	-4540	1051	1036	1008	993	965	1044	1001	51	306	100	630	1	1	50643410	507	-2.85	0.89	12	0.12	-351.00	1124.00	1394	20230209	-28.12	606	20230726	65.35	1339	-25.17	20240110	813	23.25	20240102	6720	-85.09	20230908	813	23.25	20240102	2.03	N	129890	100	50 억		402628	N	N	0	N	00	N
88	20240215	100715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1008	-15	5	-1.47	50227186	49754	18.88	1027	1027	996	1329	717	1023	1009.51	0.80	0	-6560	1051	1036	1008	993	965	1044	1001	51	306	100	630	1	1	50643410	510	-2.87	0.90	12	0.10	-351.00	1124.00	1394	20230209	-27.69	606	20230726	66.34	1339	-24.72	20240110	813	23.99	20240102	6720	-85.00	20230908	813	23.99	20240102	2.03	N	129890	100	50 억		402628	N	N	0	N	00	N
89	20240215	090716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1014	-9	5	-0.88	11938301	11707	4.44	1027	1027	1014	1329	717	1023	1019.76	0.80	0	-2766	1051	1036	1008	993	965	1044	1001	51	306	100	630	1	1	50643410	514	-2.89	0.90	12	0.02	-351.00	1124.00	1394	20230209	-27.26	606	20230726	67.33	1339	-24.27	20240110	813	24.72	20240102	6720	-84.91	20230908	813	24.72	20240102	2.03	N	129890	100	50 억		402628	N	N	0	N	00	N
90	20240214	160712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	23	2	2.30	265032050	263179	80.29	1000	1023	980	1300	700	1000	1007.06	0.70	0	46197	1044	1021	978	955	912	1033	967	51	300	100	620	1	1	50643410	518	-2.91	0.91	12	0.52	-351.00	1124.00	1428	20230208	-28.36	606	20230726	68.81	1339	-23.60	20240110	813	25.83	20240102	6810	-84.98	20230214	813	25.83	20240102	1.99	N	129890	100	50 억		354624	N	N	0	N	00	N
91	20240214	150713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1022	22	2	2.20	217740054	216782	66.14	1000	1022	980	1300	700	1000	1004.43	0.70	0	44247	1044	1021	978	955	912	1033	967	51	300	100	620	1	1	50643410	518	-2.91	0.91	12	0.43	-351.00	1124.00	1428	20230208	-28.43	606	20230726	68.65	1339	-23.67	20240110	813	25.71	20240102	6810	-84.99	20230214	813	25.71	20240102	1.99	N	129890	100	50 억		354624	N	N	0	N	00	N
92	20240214	140710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1013	13	2	1.30	185449649	184945	56.42	1000	1022	980	1300	700	1000	1002.74	0.70	0	33568	1044	1021	978	955	912	1033	967	51	300	100	620	1	1	50643410	513	-2.89	0.90	12	0.37	-351.00	1124.00	1428	20230208	-29.06	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	6810	-85.12	20230214	813	24.60	20240102	1.99	N	129890	100	50 억		354624	N	N	0	N	00	N
93	20240214	130712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1018	18	2	1.80	170136545	169857	51.82	1000	1022	980	1300	700	1000	1001.65	0.70	0	35880	1044	1021	978	955	912	1033	967	51	300	100	620	1	1	50643410	516	-2.90	0.91	12	0.34	-351.00	1124.00	1428	20230208	-28.71	606	20230726	67.99	1339	-23.97	20240110	813	25.22	20240102	6810	-85.05	20230214	813	25.22	20240102	1.99	N	129890	100	50 억		354624	N	N	0	N	00	N
94	20240214	120706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1004	4	2	0.40	129717478	129883	39.63	1000	1009	980	1300	700	1000	998.72	0.70	0	17934	1044	1021	978	955	912	1033	967	51	300	100	620	1	1	50643410	508	-2.86	0.89	12	0.26	-351.00	1124.00	1428	20230208	-29.69	606	20230726	65.68	1339	-25.02	20240110	813	23.49	20240102	6810	-85.26	20230214	813	23.49	20240102	1.99	N	129890	100	50 억		354624	N	N	0	N	00	N
95	20240214	110713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1005	5	2	0.50	111440974	111688	34.07	1000	1009	980	1300	700	1000	997.77	0.70	0	12591	1044	1021	978	955	912	1033	967	51	300	100	620	1	1	50643410	509	-2.86	0.89	12	0.22	-351.00	1124.00	1428	20230208	-29.62	606	20230726	65.84	1339	-24.94	20240110	813	23.62	20240102	6810	-85.24	20230214	813	23.62	20240102	1.99	N	129890	100	50 억		354624	N	N	0	N	00	N
96	20240214	090703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	984	-16	5	-1.60	11943061	12016	3.67	1000	1000	980	1300	700	1000	993.55	0.70	0	1569	1044	1021	978	955	912	1033	967	51	300	100	620	1	1	50643410	498	-2.80	0.88	12	0.02	-351.00	1124.00	1428	20230208	-31.09	606	20230726	62.38	1339	-26.51	20240110	813	21.03	20240102	6810	-85.55	20230214	813	21.03	20240102	1.99	N	129890	100	50 억		354624	N	N	0	N	00	N
97	20240213	160703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1000	55	2	5.82	320109621	326744	102.09	940	1001	935	1228	662	945	979.65	0.61	0	47236	1005	974	939	908	873	957	891	51	283	100	580	1	1	50643410	506	-2.85	0.89	12	0.65	-351.00	1124.00	1428	20230208	-29.97	606	20230726	65.02	1339	-25.32	20240110	813	23.00	20240102	6810	-85.32	20230214	813	23.00	20240102	2.11	N	129890	100	50 억		307170	N	N	0	N	00	N
98	20240213	150701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	992	47	2	4.97	291204584	297779	93.04	940	1001	935	1228	662	945	977.92	0.61	0	40255	1005	974	939	908	873	957	891	51	283	100	580	1	1	50643410	502	-2.83	0.88	12	0.59	-351.00	1124.00	1428	20230208	-30.53	606	20230726	63.70	1339	-25.91	20240110	813	22.02	20240102	6810	-85.43	20230214	813	22.02	20240102	2.11	N	129890	100	50 억		307170	N	N	0	N	00	N
99	20240213	140709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	981	36	2	3.81	135895892	141329	44.16	940	984	935	1228	662	945	961.56	0.61	0	27322	1005	974	939	908	873	957	891	51	283	100	580	1	1	50643410	497	-2.79	0.87	12	0.28	-351.00	1124.00	1428	20230208	-31.30	606	20230726	61.88	1339	-26.74	20240110	813	20.66	20240102	6810	-85.59	20230214	813	20.66	20240102	2.11	N	129890	100	50 억		307170	N	N	0	N	00	N
100	20240213	130700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	965	20	2	2.12	75584465	79264	24.77	940	965	935	1228	662	945	953.58	0.61	0	23367	1005	974	939	908	873	957	891	51	283	100	580	1	1	50643410	489	-2.75	0.86	12	0.16	-351.00	1124.00	1428	20230208	-32.42	606	20230726	59.24	1339	-27.93	20240110	813	18.70	20240102	6810	-85.83	20230214	813	18.70	20240102	2.11	N	129890	100	50 억		307170	N	N	0	N	00	N
101	20240213	120709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	956	11	2	1.16	65684277	68957	21.54	940	962	935	1228	662	945	952.54	0.61	0	18809	1005	974	939	908	873	957	891	51	283	100	580	1	1	50643410	484	-2.72	0.85	12	0.14	-351.00	1124.00	1428	20230208	-33.05	606	20230726	57.76	1339	-28.60	20240110	813	17.59	20240102	6810	-85.96	20230214	813	17.59	20240102	2.11	N	129890	100	50 억		307170	N	N	0	N	00	N
102	20240213	110711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	953	8	2	0.85	43780623	46007	14.37	940	962	935	1228	662	945	951.61	0.61	0	2040	1005	974	939	908	873	957	891	51	283	100	580	1	1	50643410	483	-2.72	0.85	12	0.09	-351.00	1124.00	1428	20230208	-33.26	606	20230726	57.26	1339	-28.83	20240110	813	17.22	20240102	6810	-86.01	20230214	813	17.22	20240102	2.11	N	129890	100	50 억		307170	N	N	0	N	00	N
103	20240213	100558	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	954	9	2	0.95	32008556	33716	10.53	940	960	935	1228	662	945	949.36	0.61	0	2248	1005	974	939	908	873	957	891	51	283	100	580	1	1	50643410	483	-2.72	0.85	12	0.07	-351.00	1124.00	1428	20230208	-33.19	606	20230726	57.43	1339	-28.75	20240110	813	17.34	20240102	6810	-85.99	20230214	813	17.34	20240102	2.11	N	129890	100	50 억		307170	N	N	0	N	00	N