KissMeData/065690/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	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	-23	5	-1.76	30694315	24029	42.86	1292	1292	1265	1697	915	1306	1277.39	0.52	0	-781	1346	1326	1293	1273	1240	1309	1256	70	391	500	880	1	1	14049331	180	-1.88	0.25	12	0.17	-683.00	5083.00	2500	20230308	-48.68	1203	20231023	6.65	1988	-35.46	20240105	1260	1.83	20240228	2500	-48.68	20230308	1203	6.65	20231023	0.00	N	065690	500	70 억		73457	N	N	0	N	00	N
3	20240229	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1275	-31	5	-2.37	29032831	22734	40.55	1292	1292	1265	1697	915	1306	1277.07	0.52	0	-774	1346	1326	1293	1273	1240	1309	1256	70	391	500	880	1	1	14049331	179	-1.87	0.25	12	0.16	-683.00	5083.00	2500	20230308	-49.00	1203	20231023	5.99	1988	-35.87	20240105	1260	1.19	20240228	2500	-49.00	20230308	1203	5.99	20231023	0.00	N	065690	500	70 억		73457	N	N	0	N	00	N
4	20240229	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1282	-24	5	-1.84	26640320	20862	37.21	1292	1292	1265	1697	915	1306	1276.98	0.52	0	-587	1346	1326	1293	1273	1240	1309	1256	70	391	500	880	1	1	14049331	180	-1.88	0.25	12	0.15	-683.00	5083.00	2500	20230308	-48.72	1203	20231023	6.57	1988	-35.51	20240105	1260	1.75	20240228	2500	-48.72	20230308	1203	6.57	20231023	0.00	N	065690	500	70 억		73457	N	N	0	N	00	N
5	20240229	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	-26	5	-1.99	24986691	19569	34.90	1292	1292	1265	1697	915	1306	1276.85	0.52	0	-341	1346	1326	1293	1273	1240	1309	1256	70	391	500	880	1	1	14049331	180	-1.87	0.25	12	0.14	-683.00	5083.00	2500	20230308	-48.80	1203	20231023	6.40	1988	-35.61	20240105	1260	1.59	20240228	2500	-48.80	20230308	1203	6.40	20231023	0.00	N	065690	500	70 억		73457	N	N	0	N	00	N
6	20240229	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	-26	5	-1.99	24448411	19148	34.15	1292	1292	1265	1697	915	1306	1276.81	0.52	0	-341	1346	1326	1293	1273	1240	1309	1256	70	391	500	880	1	1	14049331	180	-1.87	0.25	12	0.14	-683.00	5083.00	2500	20230308	-48.80	1203	20231023	6.40	1988	-35.61	20240105	1260	1.59	20240228	2500	-48.80	20230308	1203	6.40	20231023	0.00	N	065690	500	70 억		73457	N	N	0	N	00	N
7	20240229	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	-29	5	-2.22	14914542	11654	20.79	1292	1292	1267	1697	915	1306	1279.78	0.52	0	-1017	1346	1326	1293	1273	1240	1309	1256	70	391	500	880	1	1	14049331	179	-1.87	0.25	12	0.08	-683.00	5083.00	2500	20230308	-48.92	1203	20231023	6.15	1988	-35.76	20240105	1260	1.35	20240228	2500	-48.92	20230308	1203	6.15	20231023	0.00	N	065690	500	70 억		73457	N	N	0	N	00	N
8	20240229	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1279	-27	5	-2.07	13787025	10767	19.20	1292	1292	1267	1697	915	1306	1280.49	0.52	0	-1017	1346	1326	1293	1273	1240	1309	1256	70	391	500	880	1	1	14049331	180	-1.87	0.25	12	0.08	-683.00	5083.00	2500	20230308	-48.84	1203	20231023	6.32	1988	-35.66	20240105	1260	1.51	20240228	2500	-48.84	20230308	1203	6.32	20231023	0.00	N	065690	500	70 억		73457	N	N	0	N	00	N
9	20240229	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	-26	5	-1.99	6394428	4961	8.85	1292	1292	1280	1697	915	1306	1288.94	0.52	0	-1113	1346	1326	1293	1273	1240	1309	1256	70	391	500	880	1	1	14049331	180	-1.87	0.25	12	0.04	-683.00	5083.00	2500	20230308	-48.80	1203	20231023	6.40	1988	-35.61	20240105	1260	1.59	20240228	2500	-48.80	20230308	1203	6.40	20231023	0.00	N	065690	500	70 억		73457	N	N	0	N	00	N
10	20240228	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-17	5	-1.28	72146203	56065	232.55	1313	1313	1260	1719	927	1323	1286.83	0.52	0	766	1363	1343	1328	1308	1293	1335	1300	70	396	500	890	1	1	14049331	183	-1.91	0.26	12	0.40	-683.00	5083.00	2500	20230308	-47.76	1203	20231023	8.56	1988	-34.31	20240105	1260	3.65	20240228	2500	-47.76	20230308	1203	8.56	20231023	0.00	N	065690	500	70 억		72691	N	N	0	N	00	N
11	20240228	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1307	-16	5	-1.21	70625795	54902	227.72	1313	1313	1260	1719	927	1323	1286.40	0.52	0	779	1363	1343	1328	1308	1293	1335	1300	70	396	500	890	1	1	14049331	184	-1.91	0.26	12	0.39	-683.00	5083.00	2500	20230308	-47.72	1203	20231023	8.65	1988	-34.26	20240105	1260	3.73	20240228	2500	-47.72	20230308	1203	8.65	20231023	0.00	N	065690	500	70 억		72691	N	N	0	N	00	N
12	20240228	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1308	-15	5	-1.13	69088763	53726	222.85	1313	1313	1260	1719	927	1323	1285.95	0.52	0	1355	1363	1343	1328	1308	1293	1335	1300	70	396	500	890	1	1	14049331	184	-1.92	0.26	12	0.38	-683.00	5083.00	2500	20230308	-47.68	1203	20231023	8.73	1988	-34.21	20240105	1260	3.81	20240228	2500	-47.68	20230308	1203	8.73	20231023	0.00	N	065690	500	70 억		72691	N	N	0	N	00	N
13	20240228	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	-27	5	-2.04	60653828	47275	196.09	1313	1313	1260	1719	927	1323	1283.00	0.52	0	1686	1363	1343	1328	1308	1293	1335	1300	70	396	500	890	1	1	14049331	182	-1.90	0.25	12	0.34	-683.00	5083.00	2500	20230308	-48.16	1203	20231023	7.73	1988	-34.81	20240105	1260	2.86	20240228	2500	-48.16	20230308	1203	7.73	20231023	0.00	N	065690	500	70 억		72691	N	N	0	N	00	N
14	20240228	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1274	-49	5	-3.70	54868753	42758	177.35	1313	1313	1260	1719	927	1323	1283.24	0.52	0	3145	1363	1343	1328	1308	1293	1335	1300	70	396	500	890	1	1	14049331	179	-1.87	0.25	12	0.30	-683.00	5083.00	2500	20230308	-49.04	1203	20231023	5.90	1988	-35.92	20240105	1260	1.11	20240228	2500	-49.04	20230308	1203	5.90	20231023	0.00	N	065690	500	70 억		72691	N	N	0	N	00	N
15	20240228	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1298	-25	5	-1.89	19119443	14694	60.95	1313	1313	1284	1719	927	1323	1301.17	0.52	0	-121	1363	1343	1328	1308	1293	1335	1300	70	396	500	890	1	1	14049331	182	-1.90	0.26	12	0.10	-683.00	5083.00	2500	20230308	-48.08	1203	20231023	7.90	1988	-34.71	20240105	1284	1.09	20240228	2500	-48.08	20230308	1203	7.90	20231023	0.00	N	065690	500	70 억		72691	N	N	0	N	00	N
16	20240228	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	-26	5	-1.97	13046734	10028	41.59	1313	1313	1284	1719	927	1323	1301.03	0.52	0	-355	1363	1343	1328	1308	1293	1335	1300	70	396	500	890	1	1	14049331	182	-1.90	0.26	12	0.07	-683.00	5083.00	2500	20230308	-48.12	1203	20231023	7.81	1988	-34.76	20240105	1284	1.01	20240228	2500	-48.12	20230308	1203	7.81	20231023	0.00	N	065690	500	70 억		72691	N	N	0	N	00	N
17	20240228	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	-10	5	-0.76	900718	686	2.85	1313	1313	1313	1719	927	1323	1313.00	0.52	0	-87	1363	1343	1328	1308	1293	1335	1300	70	396	500	890	1	1	14049331	184	-1.92	0.26	12	0.00	-683.00	5083.00	2500	20230308	-47.48	1203	20231023	9.14	1988	-33.95	20240105	1313	0.00	20240228	2500	-47.48	20230308	1203	9.14	20231023	0.00	N	065690	500	70 억		72691	N	N	0	N	00	N
18	20240227	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1323	-26	5	-1.93	32116640	24108	259.00	1348	1348	1313	1753	945	1349	1332.20	0.53	0	-1529	1372	1360	1353	1341	1334	1357	1338	70	404	500	910	1	1	14049331	186	-1.94	0.26	12	0.17	-683.00	5083.00	2500	20230308	-47.08	1203	20231023	9.98	1988	-33.45	20240105	1313	0.76	20240227	2500	-47.08	20230308	1203	9.98	20231023	0.00	N	065690	500	70 억		74220	N	N	0	N	00	N
19	20240227	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-23	5	-1.70	31017706	23277	250.08	1348	1348	1313	1753	945	1349	1332.55	0.53	0	-1509	1372	1360	1353	1341	1334	1357	1338	70	404	500	910	1	1	14049331	186	-1.94	0.26	12	0.17	-683.00	5083.00	2500	20230308	-46.96	1203	20231023	10.22	1988	-33.30	20240105	1313	0.99	20240227	2500	-46.96	20230308	1203	10.22	20231023	0.00	N	065690	500	70 억		74220	N	N	0	N	00	N
20	20240227	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1320	-29	5	-2.15	28633032	21471	230.67	1348	1348	1315	1753	945	1349	1333.57	0.53	0	-1498	1372	1360	1353	1341	1334	1357	1338	70	404	500	910	1	1	14049331	185	-1.93	0.26	12	0.15	-683.00	5083.00	2500	20230308	-47.20	1203	20231023	9.73	1988	-33.60	20240105	1315	0.38	20240227	2500	-47.20	20230308	1203	9.73	20231023	0.00	N	065690	500	70 억		74220	N	N	0	N	00	N
21	20240227	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-24	5	-1.78	21185299	15841	170.19	1348	1348	1325	1753	945	1349	1337.37	0.53	0	-1375	1372	1360	1353	1341	1334	1357	1338	70	404	500	910	1	1	14049331	186	-1.94	0.26	12	0.11	-683.00	5083.00	2500	20230308	-47.00	1203	20231023	10.14	1988	-33.35	20240105	1325	0.00	20240227	2500	-47.00	20230308	1203	10.14	20231023	0.00	N	065690	500	70 억		74220	N	N	0	N	00	N
22	20240227	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1330	-19	5	-1.41	18331799	13690	147.08	1348	1348	1330	1753	945	1349	1339.06	0.53	0	-1375	1372	1360	1353	1341	1334	1357	1338	70	404	500	910	1	1	14049331	187	-1.95	0.26	12	0.10	-683.00	5083.00	2500	20230308	-46.80	1203	20231023	10.56	1988	-33.10	20240105	1330	0.00	20240227	2500	-46.80	20230308	1203	10.56	20231023	0.00	N	065690	500	70 억		74220	N	N	0	N	00	N
23	20240227	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1332	-17	5	-1.26	16986669	12679	136.22	1348	1348	1330	1753	945	1349	1339.75	0.53	0	-864	1372	1360	1353	1341	1334	1357	1338	70	404	500	910	1	1	14049331	187	-1.95	0.26	12	0.09	-683.00	5083.00	2500	20230308	-46.72	1203	20231023	10.72	1988	-33.00	20240105	1330	0.15	20240227	2500	-46.72	20230308	1203	10.72	20231023	0.00	N	065690	500	70 억		74220	N	N	0	N	00	N
24	20240227	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	-12	5	-0.89	14972198	11169	119.99	1348	1348	1330	1753	945	1349	1340.51	0.53	0	-864	1372	1360	1353	1341	1334	1357	1338	70	404	500	910	1	1	14049331	188	-1.96	0.26	12	0.08	-683.00	5083.00	2500	20230308	-46.52	1203	20231023	11.14	1988	-32.75	20240105	1330	0.53	20240227	2500	-46.52	20230308	1203	11.14	20231023	0.00	N	065690	500	70 억		74220	N	N	0	N	00	N
25	20240227	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1348	-1	5	-0.07	6416295	4761	51.15	1348	1348	1347	1753	945	1349	1347.68	0.53	0	-210	1372	1360	1353	1341	1334	1357	1338	70	404	500	910	1	1	14049331	189	-1.97	0.27	12	0.03	-683.00	5083.00	2500	20230308	-46.08	1203	20231023	12.05	1988	-32.19	20240105	1340	0.60	20240201	2500	-46.08	20230308	1203	12.05	20231023	0.00	N	065690	500	70 억		74220	N	N	0	N	00	N
26	20240226	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1349	-16	5	-1.17	12594614	9308	46.72	1365	1365	1346	1774	956	1365	1353.10	0.55	0	-3438	1385	1375	1360	1350	1335	1380	1355	70	409	500	920	1	1	14049331	190	-1.98	0.27	12	0.07	-683.00	5083.00	2500	20230308	-46.04	1203	20231023	12.14	1988	-32.14	20240105	1340	0.67	20240201	2500	-46.04	20230308	1203	12.14	20231023	0.00	N	065690	500	70 억		77658	N	N	0	N	00	N
27	20240226	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-15	5	-1.10	11569498	8547	42.90	1365	1365	1347	1774	956	1365	1353.63	0.55	0	-3422	1385	1375	1360	1350	1335	1380	1355	70	409	500	920	1	1	14049331	190	-1.98	0.27	12	0.06	-683.00	5083.00	2500	20230308	-46.00	1203	20231023	12.22	1988	-32.09	20240105	1340	0.75	20240201	2500	-46.00	20230308	1203	12.22	20231023	0.00	N	065690	500	70 억		77658	N	N	0	N	00	N
28	20240226	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-15	5	-1.10	11499291	8495	42.64	1365	1365	1347	1774	956	1365	1353.65	0.55	0	-3381	1385	1375	1360	1350	1335	1380	1355	70	409	500	920	1	1	14049331	190	-1.98	0.27	12	0.06	-683.00	5083.00	2500	20230308	-46.00	1203	20231023	12.22	1988	-32.09	20240105	1340	0.75	20240201	2500	-46.00	20230308	1203	12.22	20231023	0.00	N	065690	500	70 억		77658	N	N	0	N	00	N
29	20240226	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	-14	5	-1.03	9849442	7271	36.50	1365	1365	1348	1774	956	1365	1354.62	0.55	0	-2285	1385	1375	1360	1350	1335	1380	1355	70	409	500	920	1	1	14049331	190	-1.98	0.27	12	0.05	-683.00	5083.00	2500	20230308	-45.96	1203	20231023	12.30	1988	-32.04	20240105	1340	0.82	20240201	2500	-45.96	20230308	1203	12.30	20231023	0.00	N	065690	500	70 억		77658	N	N	0	N	00	N
30	20240226	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-15	5	-1.10	9773756	7215	36.22	1365	1365	1348	1774	956	1365	1354.64	0.55	0	-2281	1385	1375	1360	1350	1335	1380	1355	70	409	500	920	1	1	14049331	190	-1.98	0.27	12	0.05	-683.00	5083.00	2500	20230308	-46.00	1203	20231023	12.22	1988	-32.09	20240105	1340	0.75	20240201	2500	-46.00	20230308	1203	12.22	20231023	0.00	N	065690	500	70 억		77658	N	N	0	N	00	N
31	20240226	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1348	-17	5	-1.25	8885472	6557	32.92	1365	1365	1348	1774	956	1365	1355.11	0.55	0	-1781	1385	1375	1360	1350	1335	1380	1355	70	409	500	920	1	1	14049331	189	-1.97	0.27	12	0.05	-683.00	5083.00	2500	20230308	-46.08	1203	20231023	12.05	1988	-32.19	20240105	1340	0.60	20240201	2500	-46.08	20230308	1203	12.05	20231023	0.00	N	065690	500	70 억		77658	N	N	0	N	00	N
32	20240226	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	-14	5	-1.03	7637822	5632	28.27	1365	1365	1351	1774	956	1365	1356.15	0.55	0	-1271	1385	1375	1360	1350	1335	1380	1355	70	409	500	920	1	1	14049331	190	-1.98	0.27	12	0.04	-683.00	5083.00	2500	20230308	-45.96	1203	20231023	12.30	1988	-32.04	20240105	1340	0.82	20240201	2500	-45.96	20230308	1203	12.30	20231023	0.00	N	065690	500	70 억		77658	N	N	0	N	00	N
33	20240226	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	0	3	0.00	1378650	1010	5.07	1365	1365	1365	1774	956	1365	1365.00	0.55	0	0	1385	1375	1360	1350	1335	1380	1355	70	409	500	920	1	1	14049331	192	-2.00	0.27	12	0.01	-683.00	5083.00	2500	20230308	-45.40	1203	20231023	13.47	1988	-31.34	20240105	1340	1.87	20240201	2500	-45.40	20230308	1203	13.47	20231023	0.00	N	065690	500	70 억		77658	N	N	0	N	00	N
34	20240223	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	13	2	0.96	27092974	19921	43.46	1352	1370	1345	1757	947	1352	1360.02	0.54	0	1326	1367	1359	1351	1343	1335	1360	1344	70	405	500	910	1	1	14049331	192	-2.00	0.27	12	0.14	-683.00	5083.00	2500	20230308	-45.40	1203	20231023	13.47	1988	-31.34	20240105	1340	1.87	20240201	2500	-45.40	20230308	1203	13.47	20231023	0.00	N	065690	500	70 억		76272	N	N	0	N	00	N
35	20240223	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1357	5	2	0.37	24905808	18302	39.93	1352	1370	1352	1757	947	1352	1360.82	0.54	0	1281	1367	1359	1351	1343	1335	1360	1344	70	405	500	910	1	1	14049331	191	-1.99	0.27	12	0.13	-683.00	5083.00	2500	20230308	-45.72	1203	20231023	12.80	1988	-31.74	20240105	1340	1.27	20240201	2500	-45.72	20230308	1203	12.80	20231023	0.00	N	065690	500	70 억		76272	N	N	0	N	00	N
36	20240223	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1357	5	2	0.37	24432292	17954	39.17	1352	1370	1352	1757	947	1352	1360.83	0.54	0	1281	1367	1359	1351	1343	1335	1360	1344	70	405	500	910	1	1	14049331	191	-1.99	0.27	12	0.13	-683.00	5083.00	2500	20230308	-45.72	1203	20231023	12.80	1988	-31.74	20240105	1340	1.27	20240201	2500	-45.72	20230308	1203	12.80	20231023	0.00	N	065690	500	70 억		76272	N	N	0	N	00	N
37	20240223	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1357	5	2	0.37	23925291	17581	38.35	1352	1370	1352	1757	947	1352	1360.86	0.54	0	1283	1367	1359	1351	1343	1335	1360	1344	70	405	500	910	1	1	14049331	191	-1.99	0.27	12	0.13	-683.00	5083.00	2500	20230308	-45.72	1203	20231023	12.80	1988	-31.74	20240105	1340	1.27	20240201	2500	-45.72	20230308	1203	12.80	20231023	0.00	N	065690	500	70 억		76272	N	N	0	N	00	N
38	20240223	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	1	2	0.07	20512641	15059	32.85	1352	1370	1352	1757	947	1352	1362.15	0.54	0	1294	1367	1359	1351	1343	1335	1360	1344	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.11	-683.00	5083.00	2500	20230308	-45.88	1203	20231023	12.47	1988	-31.94	20240105	1340	0.97	20240201	2500	-45.88	20230308	1203	12.47	20231023	0.00	N	065690	500	70 억		76272	N	N	0	N	00	N
39	20240223	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1360	8	2	0.59	14932368	10943	23.87	1352	1370	1352	1757	947	1352	1364.56	0.54	0	1548	1367	1359	1351	1343	1335	1360	1344	70	405	500	910	1	1	14049331	191	-1.99	0.27	12	0.08	-683.00	5083.00	2500	20230308	-45.60	1203	20231023	13.05	1988	-31.59	20240105	1340	1.49	20240201	2500	-45.60	20230308	1203	13.05	20231023	0.00	N	065690	500	70 억		76272	N	N	0	N	00	N
40	20240223	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1359	7	2	0.52	14051317	10297	22.46	1352	1370	1352	1757	947	1352	1364.60	0.54	0	1548	1367	1359	1351	1343	1335	1360	1344	70	405	500	910	1	1	14049331	191	-1.99	0.27	12	0.07	-683.00	5083.00	2500	20230308	-45.64	1203	20231023	12.97	1988	-31.64	20240105	1340	1.42	20240201	2500	-45.64	20230308	1203	12.97	20231023	0.00	N	065690	500	70 억		76272	N	N	0	N	00	N
41	20240223	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1367	15	2	1.11	5393096	3955	8.63	1352	1370	1352	1757	947	1352	1363.61	0.54	0	1541	1367	1359	1351	1343	1335	1360	1344	70	405	500	910	1	1	14049331	192	-2.00	0.27	12	0.03	-683.00	5083.00	2500	20230308	-45.32	1203	20231023	13.63	1988	-31.24	20240105	1340	2.01	20240201	2500	-45.32	20230308	1203	13.63	20231023	0.00	N	065690	500	70 억		76272	N	N	0	N	00	N
42	20240222	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	0	3	0.00	61432048	45479	118.71	1352	1359	1343	1757	947	1352	1350.78	0.56	0	-2451	1407	1379	1360	1332	1313	1370	1323	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.32	-683.00	5083.00	2500	20230308	-45.92	1203	20231023	12.39	1988	-31.99	20240105	1340	0.90	20240201	2500	-45.92	20230308	1203	12.39	20231023	0.00	N	065690	500	70 억		77987	N	N	0	N	00	N
43	20240222	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1349	-3	5	-0.22	58591345	43371	113.21	1352	1359	1343	1757	947	1352	1350.93	0.56	0	-2330	1407	1379	1360	1332	1313	1370	1323	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.31	-683.00	5083.00	2500	20230308	-46.04	1203	20231023	12.14	1988	-32.14	20240105	1340	0.67	20240201	2500	-46.04	20230308	1203	12.14	20231023	0.00	N	065690	500	70 억		77987	N	N	0	N	00	N
44	20240222	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1346	-6	5	-0.44	40577231	30010	78.33	1352	1359	1346	1757	947	1352	1352.12	0.56	0	-238	1407	1379	1360	1332	1313	1370	1323	70	405	500	910	1	1	14049331	189	-1.97	0.26	12	0.21	-683.00	5083.00	2500	20230308	-46.16	1203	20231023	11.89	1988	-32.29	20240105	1340	0.45	20240201	2500	-46.16	20230308	1203	11.89	20231023	0.00	N	065690	500	70 억		77987	N	N	0	N	00	N
45	20240222	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	0	3	0.00	36950146	27319	71.31	1352	1359	1349	1757	947	1352	1352.54	0.56	0	-268	1407	1379	1360	1332	1313	1370	1323	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.19	-683.00	5083.00	2500	20230308	-45.92	1203	20231023	12.39	1988	-31.99	20240105	1340	0.90	20240201	2500	-45.92	20230308	1203	12.39	20231023	0.00	N	065690	500	70 억		77987	N	N	0	N	00	N
46	20240222	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-2	5	-0.15	31324276	23151	60.43	1352	1359	1349	1757	947	1352	1353.04	0.56	0	-282	1407	1379	1360	1332	1313	1370	1323	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.16	-683.00	5083.00	2500	20230308	-46.00	1203	20231023	12.22	1988	-32.09	20240105	1340	0.75	20240201	2500	-46.00	20230308	1203	12.22	20231023	0.00	N	065690	500	70 억		77987	N	N	0	N	00	N
47	20240222	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1354	2	2	0.15	25777281	19043	49.71	1352	1359	1352	1757	947	1352	1353.64	0.56	0	-291	1407	1379	1360	1332	1313	1370	1323	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.14	-683.00	5083.00	2500	20230308	-45.84	1203	20231023	12.55	1988	-31.89	20240105	1340	1.04	20240201	2500	-45.84	20230308	1203	12.55	20231023	0.00	N	065690	500	70 억		77987	N	N	0	N	00	N
48	20240222	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1354	2	2	0.15	8886418	6565	17.14	1352	1359	1352	1757	947	1352	1353.61	0.56	0	-334	1407	1379	1360	1332	1313	1370	1323	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.05	-683.00	5083.00	2500	20230308	-45.84	1203	20231023	12.55	1988	-31.89	20240105	1340	1.04	20240201	2500	-45.84	20230308	1203	12.55	20231023	0.00	N	065690	500	70 억		77987	N	N	0	N	00	N
49	20240222	090541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	1	2	0.07	2880021	2130	5.56	1352	1357	1352	1757	947	1352	1352.12	0.56	0	-193	1407	1379	1360	1332	1313	1370	1323	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.02	-683.00	5083.00	2500	20230308	-45.88	1203	20231023	12.47	1988	-31.94	20240105	1340	0.97	20240201	2500	-45.88	20230308	1203	12.47	20231023	0.00	N	065690	500	70 억		77987	N	N	0	N	00	N
50	20240221	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	-35	5	-2.52	52221041	38300	187.03	1387	1388	1341	1803	971	1387	1363.48	0.55	0	-62	1403	1394	1381	1372	1359	1388	1366	70	416	500	940	1	1	14049331	190	-1.98	0.27	12	0.27	-683.00	5083.00	2500	20230308	-45.92	1203	20231023	12.39	1988	-31.99	20240105	1340	0.90	20240201	2500	-45.92	20230308	1203	12.39	20231023	0.00	N	065690	500	70 억		77973	N	N	0	N	00	N
51	20240221	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1362	-25	5	-1.80	35083727	25595	124.99	1387	1388	1351	1803	971	1387	1370.73	0.55	0	1441	1403	1394	1381	1372	1359	1388	1366	70	416	500	940	1	1	14049331	191	-1.99	0.27	12	0.18	-683.00	5083.00	2500	20230308	-45.52	1203	20231023	13.22	1988	-31.49	20240105	1340	1.64	20240201	2500	-45.52	20230308	1203	13.22	20231023	0.00	N	065690	500	70 억		77973	N	N	0	N	00	N
52	20240221	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1381	-6	5	-0.43	15246336	10993	53.68	1387	1388	1380	1803	971	1387	1386.91	0.55	0	-678	1403	1394	1381	1372	1359	1388	1366	70	416	500	940	1	1	14049331	194	-2.02	0.27	12	0.08	-683.00	5083.00	2500	20230308	-44.76	1203	20231023	14.80	1988	-30.53	20240105	1340	3.06	20240201	2500	-44.76	20230308	1203	14.80	20231023	0.00	N	065690	500	70 억		77973	N	N	0	N	00	N
53	20240221	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	-1	5	-0.07	15235273	10985	53.64	1387	1388	1380	1803	971	1387	1386.92	0.55	0	-676	1403	1394	1381	1372	1359	1388	1366	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.08	-683.00	5083.00	2500	20230308	-44.56	1203	20231023	15.21	1988	-30.28	20240105	1340	3.43	20240201	2500	-44.56	20230308	1203	15.21	20231023	0.00	N	065690	500	70 억		77973	N	N	0	N	00	N
54	20240221	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1387	0	3	0.00	15228343	10980	53.62	1387	1388	1380	1803	971	1387	1386.92	0.55	0	-676	1403	1394	1381	1372	1359	1388	1366	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.08	-683.00	5083.00	2500	20230308	-44.52	1203	20231023	15.30	1988	-30.23	20240105	1340	3.51	20240201	2500	-44.52	20230308	1203	15.30	20231023	0.00	N	065690	500	70 억		77973	N	N	0	N	00	N
55	20240221	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1387	0	3	0.00	15228343	10980	53.62	1387	1388	1380	1803	971	1387	1386.92	0.55	0	-676	1403	1394	1381	1372	1359	1388	1366	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.08	-683.00	5083.00	2500	20230308	-44.52	1203	20231023	15.30	1988	-30.23	20240105	1340	3.51	20240201	2500	-44.52	20230308	1203	15.30	20231023	0.00	N	065690	500	70 억		77973	N	N	0	N	00	N
56	20240221	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1387	0	3	0.00	13979275	10079	49.22	1387	1387	1380	1803	971	1387	1386.97	0.55	0	-317	1403	1394	1381	1372	1359	1388	1366	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.07	-683.00	5083.00	2500	20230308	-44.52	1203	20231023	15.30	1988	-30.23	20240105	1340	3.51	20240201	2500	-44.52	20230308	1203	15.30	20231023	0.00	N	065690	500	70 억		77973	N	N	0	N	00	N
57	20240221	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1380	-7	5	-0.50	2306367	1663	8.12	1387	1387	1380	1803	971	1387	1386.87	0.55	0	-311	1403	1394	1381	1372	1359	1388	1366	70	416	500	940	1	1	14049331	194	-2.02	0.27	12	0.01	-683.00	5083.00	2500	20230308	-44.80	1203	20231023	14.71	1988	-30.58	20240105	1340	2.99	20240201	2500	-44.80	20230308	1203	14.71	20231023	0.00	N	065690	500	70 억		77973	N	N	0	N	00	N
58	20240220	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1387	-1	5	-0.07	28262959	20478	130.34	1388	1390	1368	1804	972	1388	1380.16	0.55	0	88	1390	1388	1387	1385	1384	1390	1387	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.15	-683.00	5083.00	2500	20230308	-44.52	1203	20231023	15.30	1988	-30.23	20240105	1340	3.51	20240201	2500	-44.52	20230308	1203	15.30	20231023	0.00	N	065690	500	70 억		77755	N	N	0	N	00	N
59	20240220	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1389	1	2	0.07	26649315	19302	122.86	1388	1390	1368	1804	972	1388	1380.65	0.55	0	138	1390	1388	1387	1385	1384	1390	1387	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.14	-683.00	5083.00	2500	20230308	-44.44	1203	20231023	15.46	1988	-30.13	20240105	1340	3.66	20240201	2500	-44.44	20230308	1203	15.46	20231023	0.00	N	065690	500	70 억		77755	N	N	0	N	00	N
60	20240220	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1389	1	2	0.07	26640981	19296	122.82	1388	1390	1368	1804	972	1388	1380.65	0.55	0	144	1390	1388	1387	1385	1384	1390	1387	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.14	-683.00	5083.00	2500	20230308	-44.44	1203	20231023	15.46	1988	-30.13	20240105	1340	3.66	20240201	2500	-44.44	20230308	1203	15.46	20231023	0.00	N	065690	500	70 억		77755	N	N	0	N	00	N
61	20240220	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1385	-3	5	-0.22	26217541	18991	120.88	1388	1390	1368	1804	972	1388	1380.52	0.55	0	157	1390	1388	1387	1385	1384	1390	1387	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.14	-683.00	5083.00	2500	20230308	-44.60	1203	20231023	15.13	1988	-30.33	20240105	1340	3.36	20240201	2500	-44.60	20230308	1203	15.13	20231023	0.00	N	065690	500	70 억		77755	N	N	0	N	00	N
62	20240220	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	2	2	0.14	24764454	17943	114.21	1388	1390	1368	1804	972	1388	1380.17	0.55	0	934	1390	1388	1387	1385	1384	1390	1387	70	416	500	940	1	1	14049331	195	-2.04	0.27	12	0.13	-683.00	5083.00	2500	20230308	-44.40	1203	20231023	15.54	1988	-30.08	20240105	1340	3.73	20240201	2500	-44.40	20230308	1203	15.54	20231023	0.00	N	065690	500	70 억		77755	N	N	0	N	00	N
63	20240220	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	2	2	0.14	24468796	17730	112.85	1388	1390	1368	1804	972	1388	1380.08	0.55	0	937	1390	1388	1387	1385	1384	1390	1387	70	416	500	940	1	1	14049331	195	-2.04	0.27	12	0.13	-683.00	5083.00	2500	20230308	-44.40	1203	20231023	15.54	1988	-30.08	20240105	1340	3.73	20240201	2500	-44.40	20230308	1203	15.54	20231023	0.00	N	065690	500	70 억		77755	N	N	0	N	00	N
64	20240220	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1368	-20	5	-1.44	22040941	15980	101.71	1388	1388	1368	1804	972	1388	1379.28	0.55	0	1109	1390	1388	1387	1385	1384	1390	1387	70	416	500	940	1	1	14049331	192	-2.00	0.27	12	0.11	-683.00	5083.00	2500	20230308	-45.28	1203	20231023	13.72	1988	-31.19	20240105	1340	2.09	20240201	2500	-45.28	20230308	1203	13.72	20231023	0.00	N	065690	500	70 억		77755	N	N	0	N	00	N
65	20240220	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1388	0	3	0.00	5056484	3643	23.19	1388	1388	1388	1804	972	1388	1388.00	0.55	0	-195	1390	1388	1387	1385	1384	1390	1387	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.03	-683.00	5083.00	2500	20230308	-44.48	1203	20231023	15.38	1988	-30.18	20240105	1340	3.58	20240201	2500	-44.48	20230308	1203	15.38	20231023	0.00	N	065690	500	70 억		77755	N	N	0	N	00	N
66	20240219	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1388	2	2	0.14	21785717	15711	180.19	1386	1389	1386	1801	971	1386	1386.65	0.55	0	15	1413	1399	1392	1378	1371	1396	1375	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.11	-683.00	5083.00	2500	20230308	-44.48	1203	20231023	15.38	1988	-30.18	20240105	1340	3.58	20240201	2500	-44.48	20230308	1203	15.38	20231023	0.00	N	065690	500	70 억		77740	N	N	0	N	00	N
67	20240219	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	0	3	0.00	21771845	15701	180.08	1386	1389	1386	1801	971	1386	1386.65	0.55	0	24	1413	1399	1392	1378	1371	1396	1375	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.11	-683.00	5083.00	2500	20230308	-44.56	1203	20231023	15.21	1988	-30.28	20240105	1340	3.43	20240201	2500	-44.56	20230308	1203	15.21	20231023	0.00	N	065690	500	70 억		77740	N	N	0	N	00	N
68	20240219	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1388	2	2	0.14	20273085	14620	167.68	1386	1389	1386	1801	971	1386	1386.67	0.55	0	17	1413	1399	1392	1378	1371	1396	1375	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.10	-683.00	5083.00	2500	20230308	-44.48	1203	20231023	15.38	1988	-30.18	20240105	1340	3.58	20240201	2500	-44.48	20230308	1203	15.38	20231023	0.00	N	065690	500	70 억		77740	N	N	0	N	00	N
69	20240219	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1387	1	2	0.07	14728655	10621	121.81	1386	1389	1386	1801	971	1386	1386.75	0.55	0	148	1413	1399	1392	1378	1371	1396	1375	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.08	-683.00	5083.00	2500	20230308	-44.52	1203	20231023	15.30	1988	-30.23	20240105	1340	3.51	20240201	2500	-44.52	20230308	1203	15.30	20231023	0.00	N	065690	500	70 억		77740	N	N	0	N	00	N
70	20240219	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	0	3	0.00	12523217	9032	103.59	1386	1389	1386	1801	971	1386	1386.54	0.55	0	234	1413	1399	1392	1378	1371	1396	1375	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.06	-683.00	5083.00	2500	20230308	-44.56	1203	20231023	15.21	1988	-30.28	20240105	1340	3.43	20240201	2500	-44.56	20230308	1203	15.21	20231023	0.00	N	065690	500	70 억		77740	N	N	0	N	00	N
71	20240219	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1388	2	2	0.14	11986129	8645	99.15	1386	1389	1386	1801	971	1386	1386.48	0.55	0	265	1413	1399	1392	1378	1371	1396	1375	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.06	-683.00	5083.00	2500	20230308	-44.48	1203	20231023	15.38	1988	-30.18	20240105	1340	3.58	20240201	2500	-44.48	20230308	1203	15.38	20231023	0.00	N	065690	500	70 억		77740	N	N	0	N	00	N
72	20240219	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	0	3	0.00	9284039	6697	76.81	1386	1389	1386	1801	971	1386	1386.30	0.55	0	463	1413	1399	1392	1378	1371	1396	1375	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.05	-683.00	5083.00	2500	20230308	-44.56	1203	20231023	15.21	1988	-30.28	20240105	1340	3.43	20240201	2500	-44.56	20230308	1203	15.21	20231023	0.00	N	065690	500	70 억		77740	N	N	0	N	00	N
73	20240219	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	0	3	0.00	6222054	4489	51.49	1386	1387	1386	1801	971	1386	1386.07	0.55	0	0	1413	1399	1392	1378	1371	1396	1375	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.03	-683.00	5083.00	2500	20230308	-44.56	1203	20231023	15.21	1988	-30.28	20240105	1340	3.43	20240201	2500	-44.56	20230308	1203	15.21	20231023	0.00	N	065690	500	70 억		77740	N	N	0	N	00	N
74	20240216	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	1	2	0.07	11728786	8416	27.43	1399	1406	1385	1800	970	1385	1393.63	0.55	0	-123	1471	1428	1391	1348	1311	1409	1329	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.06	-683.00	5083.00	2500	20230308	-44.56	1203	20231023	15.21	1988	-30.28	20240105	1340	3.43	20240201	2500	-44.56	20230308	1203	15.21	20231023	0.00	N	065690	500	70 억		77839	N	N	0	N	00	N
75	20240216	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1387	2	2	0.14	11270016	8085	26.36	1399	1406	1385	1800	970	1385	1393.94	0.55	0	163	1471	1428	1391	1348	1311	1409	1329	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.06	-683.00	5083.00	2500	20230308	-44.52	1203	20231023	15.30	1988	-30.23	20240105	1340	3.51	20240201	2500	-44.52	20230308	1203	15.30	20231023	0.00	N	065690	500	70 억		77839	N	N	0	N	00	N
76	20240216	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	1	2	0.07	9341388	6694	21.82	1399	1406	1385	1800	970	1385	1395.49	0.55	0	182	1471	1428	1391	1348	1311	1409	1329	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.05	-683.00	5083.00	2500	20230308	-44.56	1203	20231023	15.21	1988	-30.28	20240105	1340	3.43	20240201	2500	-44.56	20230308	1203	15.21	20231023	0.00	N	065690	500	70 억		77839	N	N	0	N	00	N
77	20240216	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1391	6	2	0.43	9094259	6516	21.24	1399	1406	1385	1800	970	1385	1395.68	0.55	0	189	1471	1428	1391	1348	1311	1409	1329	70	415	500	940	1	1	14049331	195	-2.04	0.27	12	0.05	-683.00	5083.00	2500	20230308	-44.36	1203	20231023	15.63	1988	-30.03	20240105	1340	3.81	20240201	2500	-44.36	20230308	1203	15.63	20231023	0.00	N	065690	500	70 억		77839	N	N	0	N	00	N
78	20240216	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	1	2	0.07	9055450	6488	21.15	1399	1406	1386	1800	970	1385	1395.72	0.55	0	203	1471	1428	1391	1348	1311	1409	1329	70	415	500	940	1	1	14049331	195	-2.03	0.27	12	0.05	-683.00	5083.00	2500	20230308	-44.56	1203	20231023	15.21	1988	-30.28	20240105	1340	3.43	20240201	2500	-44.56	20230308	1203	15.21	20231023	0.00	N	065690	500	70 억		77839	N	N	0	N	00	N
79	20240216	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1392	7	2	0.51	5871724	4197	13.68	1399	1406	1392	1800	970	1385	1399.03	0.55	0	84	1471	1428	1391	1348	1311	1409	1329	70	415	500	940	1	1	14049331	196	-2.04	0.27	12	0.03	-683.00	5083.00	2500	20230308	-44.32	1203	20231023	15.71	1988	-29.98	20240105	1340	3.88	20240201	2500	-44.32	20230308	1203	15.71	20231023	0.00	N	065690	500	70 억		77839	N	N	0	N	00	N
80	20240216	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1392	7	2	0.51	5871724	4197	13.68	1399	1406	1392	1800	970	1385	1399.03	0.55	0	84	1471	1428	1391	1348	1311	1409	1329	70	415	500	940	1	1	14049331	196	-2.04	0.27	12	0.03	-683.00	5083.00	2500	20230308	-44.32	1203	20231023	15.71	1988	-29.98	20240105	1340	3.88	20240201	2500	-44.32	20230308	1203	15.71	20231023	0.00	N	065690	500	70 억		77839	N	N	0	N	00	N
81	20240216	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1400	15	2	1.08	446461	319	1.04	1399	1400	1399	1800	970	1385	1399.56	0.55	0	180	1471	1428	1391	1348	1311	1409	1329	70	415	500	940	1	1	14049331	197	-2.05	0.28	12	0.00	-683.00	5083.00	2500	20230308	-44.00	1203	20231023	16.38	1988	-29.58	20240105	1340	4.48	20240201	2500	-44.00	20230308	1203	16.38	20231023	0.00	N	065690	500	70 억		77839	N	N	0	N	00	N
82	20240215	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1385	32	2	2.37	42436673	30676	51.46	1396	1434	1354	1758	948	1353	1383.38	0.51	0	5453	1529	1440	1395	1306	1261	1485	1351	70	405	500	920	1	1	14049331	195	-2.03	0.27	12	0.22	-683.00	5083.00	2500	20230308	-44.60	1203	20231023	15.13	1988	-30.33	20240105	1340	3.36	20240201	2500	-44.60	20230308	1203	15.13	20231023	0.00	N	065690	500	70 억		72201	N	N	0	N	00	N
83	20240215	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	23	2	1.70	40325006	29151	48.91	1396	1434	1354	1758	948	1353	1383.31	0.51	0	5509	1529	1440	1395	1306	1261	1485	1351	70	405	500	920	1	1	14049331	193	-2.01	0.27	12	0.21	-683.00	5083.00	2500	20230308	-44.96	1203	20231023	14.38	1988	-30.78	20240105	1340	2.69	20240201	2500	-44.96	20230308	1203	14.38	20231023	0.00	N	065690	500	70 억		72201	N	N	0	N	00	N
84	20240215	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1374	21	2	1.55	39404131	28484	47.79	1396	1434	1354	1758	948	1353	1383.38	0.51	0	5591	1529	1440	1395	1306	1261	1485	1351	70	405	500	920	1	1	14049331	193	-2.01	0.27	12	0.20	-683.00	5083.00	2500	20230308	-45.04	1203	20231023	14.21	1988	-30.89	20240105	1340	2.54	20240201	2500	-45.04	20230308	1203	14.21	20231023	0.00	N	065690	500	70 억		72201	N	N	0	N	00	N
85	20240215	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1375	22	2	1.63	38846211	28078	47.11	1396	1434	1354	1758	948	1353	1383.51	0.51	0	5552	1529	1440	1395	1306	1261	1485	1351	70	405	500	920	1	1	14049331	193	-2.01	0.27	12	0.20	-683.00	5083.00	2500	20230308	-45.00	1203	20231023	14.30	1988	-30.84	20240105	1340	2.61	20240201	2500	-45.00	20230308	1203	14.30	20231023	0.00	N	065690	500	70 억		72201	N	N	0	N	00	N
86	20240215	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1366	13	2	0.96	37823648	27332	45.85	1396	1434	1354	1758	948	1353	1383.86	0.51	0	5497	1529	1440	1395	1306	1261	1485	1351	70	405	500	920	1	1	14049331	192	-2.00	0.27	12	0.19	-683.00	5083.00	2500	20230308	-45.36	1203	20231023	13.55	1988	-31.29	20240105	1340	1.94	20240201	2500	-45.36	20230308	1203	13.55	20231023	0.00	N	065690	500	70 억		72201	N	N	0	N	00	N
87	20240215	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1375	22	2	1.63	31015551	22355	37.50	1396	1434	1368	1758	948	1353	1387.41	0.51	0	5517	1529	1440	1395	1306	1261	1485	1351	70	405	500	920	1	1	14049331	193	-2.01	0.27	12	0.16	-683.00	5083.00	2500	20230308	-45.00	1203	20231023	14.30	1988	-30.84	20240105	1340	2.61	20240201	2500	-45.00	20230308	1203	14.30	20231023	0.00	N	065690	500	70 억		72201	N	N	0	N	00	N
88	20240215	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1391	38	2	2.81	13617194	9689	16.26	1396	1434	1389	1758	948	1353	1405.43	0.51	0	-1121	1529	1440	1395	1306	1261	1485	1351	70	405	500	920	1	1	14049331	195	-2.04	0.27	12	0.07	-683.00	5083.00	2500	20230308	-44.36	1203	20231023	15.63	1988	-30.03	20240105	1340	3.81	20240201	2500	-44.36	20230308	1203	15.63	20231023	0.00	N	065690	500	70 억		72201	N	N	0	N	00	N
89	20240215	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	73	2	5.40	3247100	2302	3.86	1396	1434	1396	1758	948	1353	1410.56	0.51	0	-458	1529	1440	1395	1306	1261	1485	1351	70	405	500	920	1	1	14049331	200	-2.09	0.28	12	0.02	-683.00	5083.00	2500	20230308	-42.96	1203	20231023	18.54	1988	-28.27	20240105	1340	6.42	20240201	2500	-42.96	20230308	1203	18.54	20231023	0.00	N	065690	500	70 억		72201	N	N	0	N	00	N
90	20240214	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	3	2	0.22	83448373	59534	188.45	1350	1484	1350	1755	945	1350	1401.71	0.51	0	1130	1452	1400	1375	1323	1298	1388	1311	70	405	500	910	1	1	14049331	190	-1.98	0.27	12	0.42	-683.00	5083.00	2500	20230308	-45.88	1203	20231023	12.47	1988	-31.94	20240105	1340	0.97	20240201	2500	-45.88	20230308	1203	12.47	20231023	0.00	N	065690	500	70 억		71475	N	N	0	N	00	N
91	20240214	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1362	12	2	0.89	80167420	57121	180.81	1350	1484	1350	1755	945	1350	1403.47	0.51	0	1810	1452	1400	1375	1323	1298	1388	1311	70	405	500	910	1	1	14049331	191	-1.99	0.27	12	0.41	-683.00	5083.00	2500	20230308	-45.52	1203	20231023	13.22	1988	-31.49	20240105	1340	1.64	20240201	2500	-45.52	20230308	1203	13.22	20231023	0.00	N	065690	500	70 억		71475	N	N	0	N	00	N
92	20240214	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1375	25	2	1.85	77778810	55373	175.28	1350	1484	1350	1755	945	1350	1404.63	0.51	0	1961	1452	1400	1375	1323	1298	1388	1311	70	405	500	910	1	1	14049331	193	-2.01	0.27	12	0.39	-683.00	5083.00	2500	20230308	-45.00	1203	20231023	14.30	1988	-30.84	20240105	1340	2.61	20240201	2500	-45.00	20230308	1203	14.30	20231023	0.00	N	065690	500	70 억		71475	N	N	0	N	00	N
93	20240214	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1375	25	2	1.85	76810400	54675	173.07	1350	1484	1350	1755	945	1350	1404.85	0.51	0	1962	1452	1400	1375	1323	1298	1388	1311	70	405	500	910	1	1	14049331	193	-2.01	0.27	12	0.39	-683.00	5083.00	2500	20230308	-45.00	1203	20231023	14.30	1988	-30.84	20240105	1340	2.61	20240201	2500	-45.00	20230308	1203	14.30	20231023	0.00	N	065690	500	70 억		71475	N	N	0	N	00	N
94	20240214	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1385	35	2	2.59	73617810	52351	165.71	1350	1484	1350	1755	945	1350	1406.24	0.51	0	1915	1452	1400	1375	1323	1298	1388	1311	70	405	500	910	1	1	14049331	195	-2.03	0.27	12	0.37	-683.00	5083.00	2500	20230308	-44.60	1203	20231023	15.13	1988	-30.33	20240105	1340	3.36	20240201	2500	-44.60	20230308	1203	15.13	20231023	0.00	N	065690	500	70 억		71475	N	N	0	N	00	N
95	20240214	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1379	29	2	2.15	70200937	49868	157.86	1350	1484	1350	1755	945	1350	1407.74	0.51	0	1836	1452	1400	1375	1323	1298	1388	1311	70	405	500	910	1	1	14049331	194	-2.02	0.27	12	0.35	-683.00	5083.00	2500	20230308	-44.84	1203	20231023	14.63	1988	-30.63	20240105	1340	2.91	20240201	2500	-44.84	20230308	1203	14.63	20231023	0.00	N	065690	500	70 억		71475	N	N	0	N	00	N
96	20240214	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	134	2	9.93	24229390	17260	54.64	1350	1484	1350	1755	945	1350	1403.79	0.51	0	-776	1452	1400	1375	1323	1298	1388	1311	70	405	500	910	1	1	14049331	208	-2.17	0.29	12	0.12	-683.00	5083.00	2500	20230308	-40.64	1203	20231023	23.36	1988	-25.35	20240105	1340	10.75	20240201	2500	-40.64	20230308	1203	23.36	20231023	0.00	N	065690	500	70 억		71475	Y	N	0	N	00	N
97	20240213	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-48	5	-3.43	43576422	31579	197.88	1398	1427	1350	1817	979	1398	1379.92	0.47	0	5306	1464	1431	1402	1369	1340	1416	1354	70	419	500	950	1	1	14049331	190	-1.98	0.27	12	0.22	-683.00	5083.00	2500	20230308	-46.00	1203	20231023	12.22	1988	-32.09	20240105	1340	0.75	20240201	2500	-46.00	20230308	1203	12.22	20231023	0.00	N	065690	500	70 억		66561	N	N	0	N	00	N
98	20240213	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	-5	5	-0.36	33880408	24419	153.01	1398	1427	1380	1817	979	1398	1387.46	0.47	0	11779	1464	1431	1402	1369	1340	1416	1354	70	419	500	950	1	1	14049331	196	-2.04	0.27	12	0.17	-683.00	5083.00	2500	20230308	-44.28	1203	20231023	15.79	1988	-29.93	20240105	1340	3.96	20240201	2500	-44.28	20230308	1203	15.79	20231023	0.00	N	065690	500	70 억		66561	N	N	0	N	00	N
99	20240213	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1403	5	2	0.36	33109207	23866	149.55	1398	1427	1380	1817	979	1398	1387.30	0.47	0	11818	1464	1431	1402	1369	1340	1416	1354	70	419	500	950	1	1	14049331	197	-2.05	0.28	12	0.17	-683.00	5083.00	2500	20230308	-43.88	1203	20231023	16.63	1988	-29.43	20240105	1340	4.70	20240201	2500	-43.88	20230308	1203	16.63	20231023	0.00	N	065690	500	70 억		66561	N	N	0	N	00	N
100	20240213	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1403	5	2	0.36	32759860	23617	147.99	1398	1427	1380	1817	979	1398	1387.13	0.47	0	12067	1464	1431	1402	1369	1340	1416	1354	70	419	500	950	1	1	14049331	197	-2.05	0.28	12	0.17	-683.00	5083.00	2500	20230308	-43.88	1203	20231023	16.63	1988	-29.43	20240105	1340	4.70	20240201	2500	-43.88	20230308	1203	16.63	20231023	0.00	N	065690	500	70 억		66561	N	N	0	N	00	N
101	20240213	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1394	-4	5	-0.29	6370617	4561	28.58	1398	1398	1394	1817	979	1398	1396.76	0.47	0	-1167	1464	1431	1402	1369	1340	1416	1354	70	419	500	950	1	1	14049331	196	-2.04	0.27	12	0.03	-683.00	5083.00	2500	20230308	-44.24	1203	20231023	15.88	1988	-29.88	20240105	1340	4.03	20240201	2500	-44.24	20230308	1203	15.88	20231023	0.00	N	065690	500	70 억		66561	N	N	0	N	00	N
102	20240213	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1394	-4	5	-0.29	6162761	4412	27.65	1398	1398	1394	1817	979	1398	1396.82	0.47	0	-1165	1464	1431	1402	1369	1340	1416	1354	70	419	500	950	1	1	14049331	196	-2.04	0.27	12	0.03	-683.00	5083.00	2500	20230308	-44.24	1203	20231023	15.88	1988	-29.88	20240105	1340	4.03	20240201	2500	-44.24	20230308	1203	15.88	20231023	0.00	N	065690	500	70 억		66561	N	N	0	N	00	N
103	20240213	100425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1395	-3	5	-0.21	5213181	3731	23.38	1398	1398	1394	1817	979	1398	1397.26	0.47	0	-1138	1464	1431	1402	1369	1340	1416	1354	70	419	500	950	1	1	14049331	196	-2.04	0.27	12	0.03	-683.00	5083.00	2500	20230308	-44.20	1203	20231023	15.96	1988	-29.83	20240105	1340	4.10	20240201	2500	-44.20	20230308	1203	15.96	20231023	0.00	N	065690	500	70 억		66561	N	N	0	N	00	N