KissMeData/069330/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	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	1	2	0.07	87301010	59694	140.74	1464	1480	1437	1903	1025	1464	1462.48	1.44	0	-9335	1507	1485	1463	1441	1419	1496	1452	71	439	500	990	1	1	14191091	208	5.55	0.94	12	0.42	264.00	1554.00	2300	20231108	-36.30	1361	20230630	7.64	1671	-12.33	20240109	1408	4.05	20240223	2300	-36.30	20231108	1361	7.64	20230630	0.17	N	069330	500	70 억		204421	N	N	0	N	00	N
3	20240229	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	0	3	0.00	86359254	59050	139.22	1464	1480	1437	1903	1025	1464	1462.48	1.44	0	-9293	1507	1485	1463	1441	1419	1496	1452	71	439	500	990	1	1	14191091	208	5.55	0.94	12	0.42	264.00	1554.00	2300	20231108	-36.35	1361	20230630	7.57	1671	-12.39	20240109	1408	3.98	20240223	2300	-36.35	20231108	1361	7.57	20230630	0.17	N	069330	500	70 억		204421	N	N	0	N	00	N
4	20240229	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1462	-2	5	-0.14	83040485	56780	133.87	1464	1480	1437	1903	1025	1464	1462.50	1.44	0	-8970	1507	1485	1463	1441	1419	1496	1452	71	439	500	990	1	1	14191091	207	5.54	0.94	12	0.40	264.00	1554.00	2300	20231108	-36.43	1361	20230630	7.42	1671	-12.51	20240109	1408	3.84	20240223	2300	-36.43	20231108	1361	7.42	20230630	0.17	N	069330	500	70 억		204421	N	N	0	N	00	N
5	20240229	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	9	2	0.61	78522600	53701	126.61	1464	1480	1437	1903	1025	1464	1462.22	1.44	0	-7660	1507	1485	1463	1441	1419	1496	1452	71	439	500	990	1	1	14191091	209	5.58	0.95	12	0.38	264.00	1554.00	2300	20231108	-35.96	1361	20230630	8.23	1671	-11.85	20240109	1408	4.62	20240223	2300	-35.96	20231108	1361	8.23	20230630	0.17	N	069330	500	70 억		204421	N	N	0	N	00	N
6	20240229	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	13	2	0.89	73695761	50424	118.89	1464	1480	1437	1903	1025	1464	1461.52	1.44	0	-7306	1507	1485	1463	1441	1419	1496	1452	71	439	500	990	1	1	14191091	210	5.59	0.95	12	0.36	264.00	1554.00	2300	20231108	-35.78	1361	20230630	8.52	1671	-11.61	20240109	1408	4.90	20240223	2300	-35.78	20231108	1361	8.52	20230630	0.17	N	069330	500	70 억		204421	N	N	0	N	00	N
7	20240229	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1445	-19	5	-1.30	56113468	38425	90.60	1464	1480	1437	1903	1025	1464	1460.34	1.44	0	-7558	1507	1485	1463	1441	1419	1496	1452	71	439	500	990	1	1	14191091	205	5.47	0.93	12	0.27	264.00	1554.00	2300	20231108	-37.17	1361	20230630	6.17	1671	-13.52	20240109	1408	2.63	20240223	2300	-37.17	20231108	1361	6.17	20230630	0.17	N	069330	500	70 억		204421	N	N	0	N	00	N
8	20240229	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	5	2	0.34	24250868	16498	38.90	1464	1480	1461	1903	1025	1464	1469.93	1.44	0	-6605	1507	1485	1463	1441	1419	1496	1452	71	439	500	990	1	1	14191091	208	5.56	0.95	12	0.12	264.00	1554.00	2300	20231108	-36.13	1361	20230630	7.94	1671	-12.09	20240109	1408	4.33	20240223	2300	-36.13	20231108	1361	7.94	20230630	0.17	N	069330	500	70 억		204421	N	N	0	N	00	N
9	20240229	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	16	2	1.09	5241608	3577	8.43	1464	1480	1464	1903	1025	1464	1465.36	1.44	0	-521	1507	1485	1463	1441	1419	1496	1452	71	439	500	990	1	1	14191091	210	5.61	0.95	12	0.03	264.00	1554.00	2300	20231108	-35.65	1361	20230630	8.74	1671	-11.43	20240109	1408	5.11	20240223	2300	-35.65	20231108	1361	8.74	20230630	0.17	N	069330	500	70 억		204421	N	N	0	N	00	N
10	20240228	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	0	3	0.00	62145596	42414	103.17	1441	1485	1441	1903	1025	1464	1465.21	1.44	0	-125	1492	1477	1466	1451	1440	1472	1446	71	439	500	990	1	1	14191091	208	5.55	0.94	12	0.30	264.00	1554.00	2300	20231108	-36.35	1361	20230630	7.57	1671	-12.39	20240109	1408	3.98	20240223	2300	-36.35	20231108	1361	7.57	20230630	0.17	N	069330	500	70 억		203931	N	N	0	N	00	N
11	20240228	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	-1	5	-0.07	54080603	36906	89.77	1441	1485	1441	1903	1025	1464	1465.36	1.44	0	-97	1492	1477	1466	1451	1440	1472	1446	71	439	500	990	1	1	14191091	208	5.54	0.94	12	0.26	264.00	1554.00	2300	20231108	-36.39	1361	20230630	7.49	1671	-12.45	20240109	1408	3.91	20240223	2300	-36.39	20231108	1361	7.49	20230630	0.17	N	069330	500	70 억		203931	N	N	0	N	00	N
12	20240228	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	-1	5	-0.07	52238409	35649	86.71	1441	1485	1441	1903	1025	1464	1465.35	1.44	0	-2	1492	1477	1466	1451	1440	1472	1446	71	439	500	990	1	1	14191091	208	5.54	0.94	12	0.25	264.00	1554.00	2300	20231108	-36.39	1361	20230630	7.49	1671	-12.45	20240109	1408	3.91	20240223	2300	-36.39	20231108	1361	7.49	20230630	0.17	N	069330	500	70 억		203931	N	N	0	N	00	N
13	20240228	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1467	3	2	0.20	48192181	32886	79.99	1441	1485	1441	1903	1025	1464	1465.43	1.44	0	767	1492	1477	1466	1451	1440	1472	1446	71	439	500	990	1	1	14191091	208	5.56	0.94	12	0.23	264.00	1554.00	2300	20231108	-36.22	1361	20230630	7.79	1671	-12.21	20240109	1408	4.19	20240223	2300	-36.22	20231108	1361	7.79	20230630	0.17	N	069330	500	70 억		203931	N	N	0	N	00	N
14	20240228	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1468	4	2	0.27	47933743	32710	79.56	1441	1485	1441	1903	1025	1464	1465.42	1.44	0	795	1492	1477	1466	1451	1440	1472	1446	71	439	500	990	1	1	14191091	208	5.56	0.94	12	0.23	264.00	1554.00	2300	20231108	-36.17	1361	20230630	7.86	1671	-12.15	20240109	1408	4.26	20240223	2300	-36.17	20231108	1361	7.86	20230630	0.17	N	069330	500	70 억		203931	N	N	0	N	00	N
15	20240228	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	16	2	1.09	38521564	26310	64.00	1441	1485	1441	1903	1025	1464	1464.14	1.44	0	2691	1492	1477	1466	1451	1440	1472	1446	71	439	500	990	1	1	14191091	210	5.61	0.95	12	0.19	264.00	1554.00	2300	20231108	-35.65	1361	20230630	8.74	1671	-11.43	20240109	1408	5.11	20240223	2300	-35.65	20231108	1361	8.74	20230630	0.17	N	069330	500	70 억		203931	N	N	0	N	00	N
16	20240228	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	19	2	1.30	36242255	24771	60.25	1441	1485	1441	1903	1025	1464	1463.09	1.44	0	2783	1492	1477	1466	1451	1440	1472	1446	71	439	500	990	1	1	14191091	210	5.62	0.95	12	0.17	264.00	1554.00	2300	20231108	-35.52	1361	20230630	8.96	1671	-11.25	20240109	1408	5.33	20240223	2300	-35.52	20231108	1361	8.96	20230630	0.17	N	069330	500	70 억		203931	N	N	0	N	00	N
17	20240228	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1452	-12	5	-0.82	6711136	4641	11.29	1441	1463	1441	1903	1025	1464	1446.05	1.44	0	-838	1492	1477	1466	1451	1440	1472	1446	71	439	500	990	1	1	14191091	206	5.50	0.93	12	0.03	264.00	1554.00	2300	20231108	-36.87	1361	20230630	6.69	1671	-13.11	20240109	1408	3.12	20240223	2300	-36.87	20231108	1361	6.69	20230630	0.17	N	069330	500	70 억		203931	N	N	0	N	00	N
18	20240227	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	-17	5	-1.15	60349281	41112	93.60	1481	1481	1455	1925	1037	1481	1467.92	1.49	0	-8192	1499	1489	1478	1468	1457	1495	1474	71	444	500	1000	1	1	14191091	208	5.55	0.94	12	0.29	264.00	1554.00	2300	20231108	-36.35	1361	20230630	7.57	1671	-12.39	20240109	1408	3.98	20240223	2300	-36.35	20231108	1361	7.57	20230630	0.17	N	069330	500	70 억		211777	N	N	0	N	00	N
19	20240227	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	-21	5	-1.42	55791998	37999	86.51	1481	1481	1455	1925	1037	1481	1468.25	1.49	0	-8097	1499	1489	1478	1468	1457	1495	1474	71	444	500	1000	1	1	14191091	207	5.53	0.94	12	0.27	264.00	1554.00	2300	20231108	-36.52	1361	20230630	7.27	1671	-12.63	20240109	1408	3.69	20240223	2300	-36.52	20231108	1361	7.27	20230630	0.17	N	069330	500	70 억		211777	N	N	0	N	00	N
20	20240227	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	-21	5	-1.42	49140042	33454	76.16	1481	1481	1455	1925	1037	1481	1468.88	1.49	0	-7173	1499	1489	1478	1468	1457	1495	1474	71	444	500	1000	1	1	14191091	207	5.53	0.94	12	0.24	264.00	1554.00	2300	20231108	-36.52	1361	20230630	7.27	1671	-12.63	20240109	1408	3.69	20240223	2300	-36.52	20231108	1361	7.27	20230630	0.17	N	069330	500	70 억		211777	N	N	0	N	00	N
21	20240227	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1466	-15	5	-1.01	44158213	30048	68.41	1481	1481	1455	1925	1037	1481	1469.59	1.49	0	-6141	1499	1489	1478	1468	1457	1495	1474	71	444	500	1000	1	1	14191091	208	5.55	0.94	12	0.21	264.00	1554.00	2300	20231108	-36.26	1361	20230630	7.71	1671	-12.27	20240109	1408	4.12	20240223	2300	-36.26	20231108	1361	7.71	20230630	0.17	N	069330	500	70 억		211777	N	N	0	N	00	N
22	20240227	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	-16	5	-1.08	43765656	29780	67.80	1481	1481	1455	1925	1037	1481	1469.63	1.49	0	-6108	1499	1489	1478	1468	1457	1495	1474	71	444	500	1000	1	1	14191091	208	5.55	0.94	12	0.21	264.00	1554.00	2300	20231108	-36.30	1361	20230630	7.64	1671	-12.33	20240109	1408	4.05	20240223	2300	-36.30	20231108	1361	7.64	20230630	0.17	N	069330	500	70 억		211777	N	N	0	N	00	N
23	20240227	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	-10	5	-0.68	35860259	24388	55.52	1481	1481	1455	1925	1037	1481	1470.41	1.49	0	-5240	1499	1489	1478	1468	1457	1495	1474	71	444	500	1000	1	1	14191091	209	5.57	0.95	12	0.17	264.00	1554.00	2300	20231108	-36.04	1361	20230630	8.08	1671	-11.97	20240109	1408	4.47	20240223	2300	-36.04	20231108	1361	8.08	20230630	0.17	N	069330	500	70 억		211777	N	N	0	N	00	N
24	20240227	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-8	5	-0.54	24430213	16625	37.85	1481	1481	1455	1925	1037	1481	1469.49	1.49	0	-3732	1499	1489	1478	1468	1457	1495	1474	71	444	500	1000	1	1	14191091	209	5.58	0.95	12	0.12	264.00	1554.00	2300	20231108	-35.96	1361	20230630	8.23	1671	-11.85	20240109	1408	4.62	20240223	2300	-35.96	20231108	1361	8.23	20230630	0.17	N	069330	500	70 억		211777	N	N	0	N	00	N
25	20240227	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	-4	5	-0.27	5116137	3469	7.90	1481	1481	1455	1925	1037	1481	1474.82	1.49	0	-1130	1499	1489	1478	1468	1457	1495	1474	71	444	500	1000	1	1	14191091	210	5.59	0.95	12	0.02	264.00	1554.00	2300	20231108	-35.78	1361	20230630	8.52	1671	-11.61	20240109	1408	4.90	20240223	2300	-35.78	20231108	1361	8.52	20230630	0.17	N	069330	500	70 억		211777	N	N	0	N	00	N
26	20240226	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	1	2	0.07	65003483	43910	9.83	1480	1488	1467	1924	1036	1480	1480.38	1.59	0	-14937	1658	1568	1488	1398	1318	1529	1359	71	444	500	1000	1	1	14191091	210	5.61	0.95	12	0.31	264.00	1554.00	2300	20231108	-35.61	1361	20230630	8.82	1671	-11.37	20240109	1408	5.18	20240223	2300	-35.61	20231108	1361	8.82	20230630	0.17	N	069330	500	70 억		226022	N	N	0	N	00	N
27	20240226	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	-5	5	-0.34	62915637	42500	9.51	1480	1488	1467	1924	1036	1480	1480.37	1.59	0	-14835	1658	1568	1488	1398	1318	1529	1359	71	444	500	1000	1	1	14191091	209	5.59	0.95	12	0.30	264.00	1554.00	2300	20231108	-35.87	1361	20230630	8.38	1671	-11.73	20240109	1408	4.76	20240223	2300	-35.87	20231108	1361	8.38	20230630	0.17	N	069330	500	70 억		226022	N	N	0	N	00	N
28	20240226	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	0	3	0.00	38986399	26323	5.89	1480	1488	1467	1924	1036	1480	1481.08	1.59	0	-940	1658	1568	1488	1398	1318	1529	1359	71	444	500	1000	1	1	14191091	210	5.61	0.95	12	0.19	264.00	1554.00	2300	20231108	-35.65	1361	20230630	8.74	1671	-11.43	20240109	1408	5.11	20240223	2300	-35.65	20231108	1361	8.74	20230630	0.17	N	069330	500	70 억		226022	N	N	0	N	00	N
29	20240226	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	1	2	0.07	29627633	20003	4.48	1480	1488	1467	1924	1036	1480	1481.16	1.59	0	-518	1658	1568	1488	1398	1318	1529	1359	71	444	500	1000	1	1	14191091	210	5.61	0.95	12	0.14	264.00	1554.00	2300	20231108	-35.61	1361	20230630	8.82	1671	-11.37	20240109	1408	5.18	20240223	2300	-35.61	20231108	1361	8.82	20230630	0.17	N	069330	500	70 억		226022	N	N	0	N	00	N
30	20240226	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	3	2	0.20	28425482	19192	4.29	1480	1488	1467	1924	1036	1480	1481.11	1.59	0	-19	1658	1568	1488	1398	1318	1529	1359	71	444	500	1000	1	1	14191091	210	5.62	0.95	12	0.14	264.00	1554.00	2300	20231108	-35.52	1361	20230630	8.96	1671	-11.25	20240109	1408	5.33	20240223	2300	-35.52	20231108	1361	8.96	20230630	0.17	N	069330	500	70 억		226022	N	N	0	N	00	N
31	20240226	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	3	2	0.20	22739952	15359	3.44	1480	1488	1467	1924	1036	1480	1480.56	1.59	0	260	1658	1568	1488	1398	1318	1529	1359	71	444	500	1000	1	1	14191091	210	5.62	0.95	12	0.11	264.00	1554.00	2300	20231108	-35.52	1361	20230630	8.96	1671	-11.25	20240109	1408	5.33	20240223	2300	-35.52	20231108	1361	8.96	20230630	0.17	N	069330	500	70 억		226022	N	N	0	N	00	N
32	20240226	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	8	2	0.54	13690961	9264	2.07	1480	1488	1467	1924	1036	1480	1477.87	1.59	0	1277	1658	1568	1488	1398	1318	1529	1359	71	444	500	1000	1	1	14191091	211	5.64	0.96	12	0.07	264.00	1554.00	2300	20231108	-35.30	1361	20230630	9.33	1671	-10.95	20240109	1408	5.68	20240223	2300	-35.30	20231108	1361	9.33	20230630	0.17	N	069330	500	70 억		226022	N	N	0	N	00	N
33	20240226	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	0	3	0.00	3553112	2404	0.54	1480	1480	1473	1924	1036	1480	1478.00	1.59	0	-99	1658	1568	1488	1398	1318	1529	1359	71	444	500	1000	1	1	14191091	210	5.61	0.95	12	0.02	264.00	1554.00	2300	20231108	-35.65	1361	20230630	8.74	1671	-11.43	20240109	1408	5.11	20240223	2300	-35.65	20231108	1361	8.74	20230630	0.17	N	069330	500	70 억		226022	N	N	0	N	00	N
34	20240223	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	-72	5	-4.64	648754625	446851	600.46	1554	1578	1408	2015	1087	1552	1451.83	1.34	0	37814	1593	1572	1532	1511	1471	1583	1522	71	463	500	1050	1	1	14191091	210	5.61	0.95	12	3.15	264.00	1554.00	2300	20231108	-35.65	1361	20230630	8.74	1671	-11.43	20240109	1408	5.11	20240223	2300	-35.65	20231108	1361	8.74	20230630	0.17	N	069330	500	70 억		190776	N	N	0	N	00	N
35	20240223	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	-60	5	-3.87	629648544	434030	583.23	1554	1578	1408	2015	1087	1552	1450.69	1.34	0	40731	1593	1572	1532	1511	1471	1583	1522	71	463	500	1050	1	1	14191091	212	5.65	0.96	12	3.06	264.00	1554.00	2300	20231108	-35.13	1361	20230630	9.63	1671	-10.71	20240109	1408	5.97	20240223	2300	-35.13	20231108	1361	9.63	20230630	0.17	N	069330	500	70 억		190776	N	N	0	N	00	N
36	20240223	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1485	-67	5	-4.32	618689301	426664	573.33	1554	1578	1408	2015	1087	1552	1450.05	1.34	0	41566	1593	1572	1532	1511	1471	1583	1522	71	463	500	1050	1	1	14191091	211	5.62	0.96	12	3.01	264.00	1554.00	2300	20231108	-35.43	1361	20230630	9.11	1671	-11.13	20240109	1408	5.47	20240223	2300	-35.43	20231108	1361	9.11	20230630	0.17	N	069330	500	70 억		190776	N	N	0	N	00	N
37	20240223	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1466	-86	5	-5.54	591259793	408047	548.32	1554	1578	1408	2015	1087	1552	1448.99	1.34	0	41956	1593	1572	1532	1511	1471	1583	1522	71	463	500	1050	1	1	14191091	208	5.55	0.94	12	2.88	264.00	1554.00	2300	20231108	-36.26	1361	20230630	7.71	1671	-12.27	20240109	1408	4.12	20240223	2300	-36.26	20231108	1361	7.71	20230630	0.17	N	069330	500	70 억		190776	N	N	0	N	00	N
38	20240223	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	-81	5	-5.22	535197760	369818	496.95	1554	1578	1408	2015	1087	1552	1447.18	1.34	0	47121	1593	1572	1532	1511	1471	1583	1522	71	463	500	1050	1	1	14191091	209	5.57	0.95	12	2.61	264.00	1554.00	2300	20231108	-36.04	1361	20230630	8.08	1671	-11.97	20240109	1408	4.47	20240223	2300	-36.04	20231108	1361	8.08	20230630	0.17	N	069330	500	70 억		190776	N	N	0	N	00	N
39	20240223	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1567	15	2	0.97	68962727	44107	59.27	1554	1578	1540	2015	1087	1552	1563.54	1.34	0	-6737	1593	1572	1532	1511	1471	1583	1522	71	463	500	1050	1	1	14191091	222	5.94	1.01	12	0.31	264.00	1554.00	2300	20231108	-31.87	1361	20230630	15.14	1671	-6.22	20240109	1437	9.05	20240202	2300	-31.87	20231108	1361	15.14	20230630	0.17	N	069330	500	70 억		190776	N	N	0	N	00	N
40	20240223	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1567	15	2	0.97	53068479	33971	45.65	1554	1578	1540	2015	1087	1552	1562.18	1.34	0	-6561	1593	1572	1532	1511	1471	1583	1522	71	463	500	1050	1	1	14191091	222	5.94	1.01	12	0.24	264.00	1554.00	2300	20231108	-31.87	1361	20230630	15.14	1671	-6.22	20240109	1437	9.05	20240202	2300	-31.87	20231108	1361	15.14	20230630	0.17	N	069330	500	70 억		190776	N	N	0	N	00	N
41	20240223	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1541	-11	5	-0.71	18304995	11775	15.82	1554	1560	1540	2015	1087	1552	1554.57	1.34	0	-10636	1593	1572	1532	1511	1471	1583	1522	71	463	500	1050	1	1	14191091	219	5.84	0.99	12	0.08	264.00	1554.00	2300	20231108	-33.00	1361	20230630	13.23	1671	-7.78	20240109	1437	7.24	20240202	2300	-33.00	20231108	1361	13.23	20230630	0.17	N	069330	500	70 억		190776	N	N	0	N	00	N
42	20240222	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	27	2	1.77	110458608	72413	208.45	1525	1553	1492	1982	1068	1525	1524.91	1.35	0	-501	1565	1545	1535	1515	1505	1540	1510	71	457	500	1030	1	1	14191091	220	5.88	1.00	12	0.51	264.00	1554.00	2300	20231108	-32.52	1361	20230630	14.03	1671	-7.12	20240109	1437	8.00	20240202	2300	-32.52	20231108	1361	14.03	20230630	0.17	N	069330	500	70 억		191277	N	N	0	N	00	N
43	20240222	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1545	20	2	1.31	106449849	69830	201.01	1525	1553	1492	1982	1068	1525	1524.41	1.35	0	-485	1565	1545	1535	1515	1505	1540	1510	71	457	500	1030	1	1	14191091	219	5.85	0.99	12	0.49	264.00	1554.00	2300	20231108	-32.83	1361	20230630	13.52	1671	-7.54	20240109	1437	7.52	20240202	2300	-32.83	20231108	1361	13.52	20230630	0.17	N	069330	500	70 억		191277	N	N	0	N	00	N
44	20240222	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	15	2	0.98	61999872	40924	117.80	1525	1550	1492	1982	1068	1525	1515.00	1.35	0	669	1565	1545	1535	1515	1505	1540	1510	71	457	500	1030	1	1	14191091	219	5.83	0.99	12	0.29	264.00	1554.00	2300	20231108	-33.04	1361	20230630	13.15	1671	-7.84	20240109	1437	7.17	20240202	2300	-33.04	20231108	1361	13.15	20230630	0.17	N	069330	500	70 억		191277	N	N	0	N	00	N
45	20240222	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	-20	5	-1.31	42363474	28084	80.84	1525	1525	1492	1982	1068	1525	1508.46	1.35	0	1497	1565	1545	1535	1515	1505	1540	1510	71	457	500	1030	1	1	14191091	214	5.70	0.97	12	0.20	264.00	1554.00	2300	20231108	-34.57	1361	20230630	10.58	1671	-9.93	20240109	1437	4.73	20240202	2300	-34.57	20231108	1361	10.58	20230630	0.17	N	069330	500	70 억		191277	N	N	0	N	00	N
46	20240222	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	-18	5	-1.18	40390888	26775	77.07	1525	1525	1492	1982	1068	1525	1508.53	1.35	0	1510	1565	1545	1535	1515	1505	1540	1510	71	457	500	1030	1	1	14191091	214	5.71	0.97	12	0.19	264.00	1554.00	2300	20231108	-34.48	1361	20230630	10.73	1671	-9.81	20240109	1437	4.87	20240202	2300	-34.48	20231108	1361	10.73	20230630	0.17	N	069330	500	70 억		191277	N	N	0	N	00	N
47	20240222	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	-18	5	-1.18	38114088	25264	72.73	1525	1525	1492	1982	1068	1525	1508.63	1.35	0	1560	1565	1545	1535	1515	1505	1540	1510	71	457	500	1030	1	1	14191091	214	5.71	0.97	12	0.18	264.00	1554.00	2300	20231108	-34.48	1361	20230630	10.73	1671	-9.81	20240109	1437	4.87	20240202	2300	-34.48	20231108	1361	10.73	20230630	0.17	N	069330	500	70 억		191277	N	N	0	N	00	N
48	20240222	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-29	5	-1.90	33569593	22243	64.03	1525	1525	1492	1982	1068	1525	1509.22	1.35	0	1647	1565	1545	1535	1515	1505	1540	1510	71	457	500	1030	1	1	14191091	212	5.67	0.96	12	0.16	264.00	1554.00	2300	20231108	-34.96	1361	20230630	9.92	1671	-10.47	20240109	1437	4.11	20240202	2300	-34.96	20231108	1361	9.92	20230630	0.17	N	069330	500	70 억		191277	N	N	0	N	00	N
49	20240222	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1506	-19	5	-1.25	4572047	3024	8.70	1525	1525	1506	1982	1068	1525	1511.92	1.35	0	-296	1565	1545	1535	1515	1505	1540	1510	71	457	500	1030	1	1	14191091	214	5.70	0.97	12	0.02	264.00	1554.00	2300	20231108	-34.52	1361	20230630	10.65	1671	-9.87	20240109	1437	4.80	20240202	2300	-34.52	20231108	1361	10.65	20230630	0.17	N	069330	500	70 억		191277	N	N	0	N	00	N
50	20240221	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	-29	5	-1.87	53688459	34737	166.73	1554	1555	1525	2020	1088	1554	1545.57	1.38	0	-5055	1578	1566	1555	1543	1532	1572	1549	71	466	500	1050	1	1	14191091	216	5.78	0.98	12	0.24	264.00	1554.00	2300	20231108	-33.70	1361	20230630	12.05	1671	-8.74	20240109	1437	6.12	20240202	2300	-33.70	20231108	1361	12.05	20230630	0.17	N	069330	500	70 억		196332	N	N	0	N	00	N
51	20240221	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1529	-25	5	-1.61	52427284	33910	162.76	1554	1555	1525	2020	1088	1554	1546.07	1.38	0	-5055	1578	1566	1555	1543	1532	1572	1549	71	466	500	1050	1	1	14191091	217	5.79	0.98	12	0.24	264.00	1554.00	2300	20231108	-33.52	1361	20230630	12.34	1671	-8.50	20240109	1437	6.40	20240202	2300	-33.52	20231108	1361	12.34	20230630	0.17	N	069330	500	70 억		196332	N	N	0	N	00	N
52	20240221	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-14	5	-0.90	46505509	30037	144.17	1554	1555	1530	2020	1088	1554	1548.27	1.38	0	-3059	1578	1566	1555	1543	1532	1572	1549	71	466	500	1050	1	1	14191091	219	5.83	0.99	12	0.21	264.00	1554.00	2300	20231108	-33.04	1361	20230630	13.15	1671	-7.84	20240109	1437	7.17	20240202	2300	-33.04	20231108	1361	13.15	20230630	0.17	N	069330	500	70 억		196332	N	N	0	N	00	N
53	20240221	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1542	-12	5	-0.77	46286565	29895	143.49	1554	1555	1530	2020	1088	1554	1548.30	1.38	0	-3050	1578	1566	1555	1543	1532	1572	1549	71	466	500	1050	1	1	14191091	219	5.84	0.99	12	0.21	264.00	1554.00	2300	20231108	-32.96	1361	20230630	13.30	1671	-7.72	20240109	1437	7.31	20240202	2300	-32.96	20231108	1361	13.30	20230630	0.17	N	069330	500	70 억		196332	N	N	0	N	00	N
54	20240221	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1534	-20	5	-1.29	44239221	28560	137.08	1554	1555	1530	2020	1088	1554	1548.99	1.38	0	-3557	1578	1566	1555	1543	1532	1572	1549	71	466	500	1050	1	1	14191091	218	5.81	0.99	12	0.20	264.00	1554.00	2300	20231108	-33.30	1361	20230630	12.71	1671	-8.20	20240109	1437	6.75	20240202	2300	-33.30	20231108	1361	12.71	20230630	0.17	N	069330	500	70 억		196332	N	N	0	N	00	N
55	20240221	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1554	0	3	0.00	42337549	27324	131.15	1554	1555	1530	2020	1088	1554	1549.46	1.38	0	-3946	1578	1566	1555	1543	1532	1572	1549	71	466	500	1050	1	1	14191091	221	5.89	1.00	12	0.19	264.00	1554.00	2300	20231108	-32.43	1361	20230630	14.18	1671	-7.00	20240109	1437	8.14	20240202	2300	-32.43	20231108	1361	14.18	20230630	0.17	N	069330	500	70 억		196332	N	N	0	N	00	N
56	20240221	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	-15	5	-0.97	16929028	10965	52.63	1554	1554	1530	2020	1088	1554	1543.92	1.38	0	-3818	1578	1566	1555	1543	1532	1572	1549	71	466	500	1050	1	1	14191091	218	5.83	0.99	12	0.08	264.00	1554.00	2300	20231108	-33.09	1361	20230630	13.08	1671	-7.90	20240109	1437	7.10	20240202	2300	-33.09	20231108	1361	13.08	20230630	0.17	N	069330	500	70 억		196332	N	N	0	N	00	N
57	20240221	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1554	0	3	0.00	4651122	2993	14.37	1554	1554	1554	2020	1088	1554	1554.00	1.38	0	-435	1578	1566	1555	1543	1532	1572	1549	71	466	500	1050	1	1	14191091	221	5.89	1.00	12	0.02	264.00	1554.00	2300	20231108	-32.43	1361	20230630	14.18	1671	-7.00	20240109	1437	8.14	20240202	2300	-32.43	20231108	1361	14.18	20230630	0.17	N	069330	500	70 억		196332	N	N	0	N	00	N
58	20240220	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1554	4	2	0.26	32282784	20831	15.49	1550	1567	1544	2015	1085	1550	1549.75	1.38	0	50	1582	1566	1539	1523	1496	1574	1531	71	465	500	1050	1	1	14191091	221	5.89	1.00	12	0.15	264.00	1554.00	2300	20231108	-32.43	1361	20230630	14.18	1671	-7.00	20240109	1437	8.14	20240202	2300	-32.43	20231108	1361	14.18	20230630	0.17	N	069330	500	70 억		196282	N	N	0	N	00	N
59	20240220	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1547	-3	5	-0.19	29586460	19092	14.19	1550	1567	1544	2015	1085	1550	1549.68	1.38	0	241	1582	1566	1539	1523	1496	1574	1531	71	465	500	1050	1	1	14191091	220	5.86	1.00	12	0.13	264.00	1554.00	2300	20231108	-32.74	1361	20230630	13.67	1671	-7.42	20240109	1437	7.65	20240202	2300	-32.74	20231108	1361	13.67	20230630	0.17	N	069330	500	70 억		196282	N	N	0	N	00	N
60	20240220	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1553	3	2	0.19	26538621	17121	12.73	1550	1567	1544	2015	1085	1550	1550.06	1.38	0	979	1582	1566	1539	1523	1496	1574	1531	71	465	500	1050	1	1	14191091	220	5.88	1.00	12	0.12	264.00	1554.00	2300	20231108	-32.48	1361	20230630	14.11	1671	-7.06	20240109	1437	8.07	20240202	2300	-32.48	20231108	1361	14.11	20230630	0.17	N	069330	500	70 억		196282	N	N	0	N	00	N
61	20240220	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1544	-6	5	-0.39	24713787	15945	11.85	1550	1567	1544	2015	1085	1550	1549.94	1.38	0	1317	1582	1566	1539	1523	1496	1574	1531	71	465	500	1050	1	1	14191091	219	5.85	0.99	12	0.11	264.00	1554.00	2300	20231108	-32.87	1361	20230630	13.45	1671	-7.60	20240109	1437	7.45	20240202	2300	-32.87	20231108	1361	13.45	20230630	0.17	N	069330	500	70 억		196282	N	N	0	N	00	N
62	20240220	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1558	8	2	0.52	20460537	13195	9.81	1550	1567	1545	2015	1085	1550	1550.63	1.38	0	1846	1582	1566	1539	1523	1496	1574	1531	71	465	500	1050	1	1	14191091	221	5.90	1.00	12	0.09	264.00	1554.00	2300	20231108	-32.26	1361	20230630	14.47	1671	-6.76	20240109	1437	8.42	20240202	2300	-32.26	20231108	1361	14.47	20230630	0.17	N	069330	500	70 억		196282	N	N	0	N	00	N
63	20240220	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1553	3	2	0.19	14891499	9612	7.15	1550	1567	1545	2015	1085	1550	1549.26	1.38	0	1921	1582	1566	1539	1523	1496	1574	1531	71	465	500	1050	1	1	14191091	220	5.88	1.00	12	0.07	264.00	1554.00	2300	20231108	-32.48	1361	20230630	14.11	1671	-7.06	20240109	1437	8.07	20240202	2300	-32.48	20231108	1361	14.11	20230630	0.17	N	069330	500	70 억		196282	N	N	0	N	00	N
64	20240220	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	0	3	0.00	14410735	9302	6.91	1550	1567	1545	2015	1085	1550	1549.21	1.38	0	2022	1582	1566	1539	1523	1496	1574	1531	71	465	500	1050	1	1	14191091	220	5.87	1.00	12	0.07	264.00	1554.00	2300	20231108	-32.61	1361	20230630	13.89	1671	-7.24	20240109	1437	7.86	20240202	2300	-32.61	20231108	1361	13.89	20230630	0.17	N	069330	500	70 억		196282	N	N	0	N	00	N
65	20240220	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1547	-3	5	-0.19	8378075	5405	4.02	1550	1567	1545	2015	1085	1550	1550.06	1.38	0	1745	1582	1566	1539	1523	1496	1574	1531	71	465	500	1050	1	1	14191091	220	5.86	1.00	12	0.04	264.00	1554.00	2300	20231108	-32.74	1361	20230630	13.67	1671	-7.42	20240109	1437	7.65	20240202	2300	-32.74	20231108	1361	13.67	20230630	0.17	N	069330	500	70 억		196282	N	N	0	N	00	N
66	20240219	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	30	2	1.97	205690481	134522	201.76	1512	1555	1512	1976	1064	1520	1529.05	1.29	0	13460	1580	1550	1535	1505	1490	1542	1497	71	456	500	1030	1	1	14191091	220	5.87	1.00	12	0.95	264.00	1554.00	2300	20231108	-32.61	1361	20230630	13.89	1671	-7.24	20240109	1437	7.86	20240202	2300	-32.61	20231108	1361	13.89	20230630	0.17	N	069330	500	70 억		182762	N	N	0	N	00	N
67	20240219	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	20	2	1.32	204540373	133775	200.64	1512	1555	1512	1976	1064	1520	1528.99	1.29	0	13173	1580	1550	1535	1505	1490	1542	1497	71	456	500	1030	1	1	14191091	219	5.83	0.99	12	0.94	264.00	1554.00	2300	20231108	-33.04	1361	20230630	13.15	1671	-7.84	20240109	1437	7.17	20240202	2300	-33.04	20231108	1361	13.15	20230630	0.17	N	069330	500	70 억		182762	N	N	0	N	00	N
68	20240219	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1538	18	2	1.18	199035419	130209	195.29	1512	1544	1512	1976	1064	1520	1528.58	1.29	0	12929	1580	1550	1535	1505	1490	1542	1497	71	456	500	1030	1	1	14191091	218	5.83	0.99	12	0.92	264.00	1554.00	2300	20231108	-33.13	1361	20230630	13.01	1671	-7.96	20240109	1437	7.03	20240202	2300	-33.13	20231108	1361	13.01	20230630	0.17	N	069330	500	70 억		182762	N	N	0	N	00	N
69	20240219	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	0	3	0.00	31678364	20828	31.24	1512	1535	1512	1976	1064	1520	1520.95	1.29	0	4543	1580	1550	1535	1505	1490	1542	1497	71	456	500	1030	1	1	14191091	216	5.76	0.98	12	0.15	264.00	1554.00	2300	20231108	-33.91	1361	20230630	11.68	1671	-9.04	20240109	1437	5.78	20240202	2300	-33.91	20231108	1361	11.68	20230630	0.17	N	069330	500	70 억		182762	N	N	0	N	00	N
70	20240219	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	0	3	0.00	30996283	20379	30.56	1512	1535	1512	1976	1064	1520	1520.99	1.29	0	4760	1580	1550	1535	1505	1490	1542	1497	71	456	500	1030	1	1	14191091	216	5.76	0.98	12	0.14	264.00	1554.00	2300	20231108	-33.91	1361	20230630	11.68	1671	-9.04	20240109	1437	5.78	20240202	2300	-33.91	20231108	1361	11.68	20230630	0.17	N	069330	500	70 억		182762	N	N	0	N	00	N
71	20240219	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1526	6	2	0.39	25335642	16667	25.00	1512	1535	1512	1976	1064	1520	1520.11	1.29	0	8225	1580	1550	1535	1505	1490	1542	1497	71	456	500	1030	1	1	14191091	217	5.78	0.98	12	0.12	264.00	1554.00	2300	20231108	-33.65	1361	20230630	12.12	1671	-8.68	20240109	1437	6.19	20240202	2300	-33.65	20231108	1361	12.12	20230630	0.17	N	069330	500	70 억		182762	N	N	0	N	00	N
72	20240219	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	5	2	0.33	24073889	15840	23.76	1512	1535	1512	1976	1064	1520	1519.82	1.29	0	8145	1580	1550	1535	1505	1490	1542	1497	71	456	500	1030	1	1	14191091	216	5.78	0.98	12	0.11	264.00	1554.00	2300	20231108	-33.70	1361	20230630	12.05	1671	-8.74	20240109	1437	6.12	20240202	2300	-33.70	20231108	1361	12.05	20230630	0.17	N	069330	500	70 억		182762	N	N	0	N	00	N
73	20240219	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	0	3	0.00	18829367	12403	18.60	1512	1526	1512	1976	1064	1520	1518.13	1.29	0	8176	1580	1550	1535	1505	1490	1542	1497	71	456	500	1030	1	1	14191091	216	5.76	0.98	12	0.09	264.00	1554.00	2300	20231108	-33.91	1361	20230630	11.68	1671	-9.04	20240109	1437	5.78	20240202	2300	-33.91	20231108	1361	11.68	20230630	0.17	N	069330	500	70 억		182762	N	N	0	N	00	N
74	20240216	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	-45	5	-2.88	102306287	66646	20.53	1565	1565	1520	2030	1096	1565	1535.07	1.38	0	-12984	1611	1587	1546	1522	1481	1600	1535	71	465	500	1060	1	1	14191091	216	5.76	0.98	12	0.47	264.00	1554.00	2300	20231108	-33.91	1361	20230630	11.68	1671	-9.04	20240109	1437	5.78	20240202	2300	-33.91	20231108	1361	11.68	20230630	0.17	N	069330	500	70 억		195746	N	N	0	N	00	N
75	20240216	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1522	-43	5	-2.75	98402660	64079	19.74	1565	1565	1520	2030	1096	1565	1535.65	1.38	0	-12819	1611	1587	1546	1522	1481	1600	1535	71	465	500	1060	1	1	14191091	216	5.77	0.98	12	0.45	264.00	1554.00	2300	20231108	-33.83	1361	20230630	11.83	1671	-8.92	20240109	1437	5.92	20240202	2300	-33.83	20231108	1361	11.83	20230630	0.17	N	069330	500	70 억		195746	N	N	0	N	00	N
76	20240216	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1534	-31	5	-1.98	93947697	61160	18.84	1565	1565	1520	2030	1096	1565	1536.10	1.38	0	-10986	1611	1587	1546	1522	1481	1600	1535	71	465	500	1060	1	1	14191091	218	5.81	0.99	12	0.43	264.00	1554.00	2300	20231108	-33.30	1361	20230630	12.71	1671	-8.20	20240109	1437	6.75	20240202	2300	-33.30	20231108	1361	12.71	20230630	0.17	N	069330	500	70 억		195746	N	N	0	N	00	N
77	20240216	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1522	-43	5	-2.75	80841975	52562	16.19	1565	1565	1521	2030	1096	1565	1538.03	1.38	0	-14204	1611	1587	1546	1522	1481	1600	1535	71	465	500	1060	1	1	14191091	216	5.77	0.98	12	0.37	264.00	1554.00	2300	20231108	-33.83	1361	20230630	11.83	1671	-8.92	20240109	1437	5.92	20240202	2300	-33.83	20231108	1361	11.83	20230630	0.17	N	069330	500	70 억		195746	N	N	0	N	00	N
78	20240216	120537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	-38	5	-2.43	62938347	40822	12.57	1565	1565	1527	2030	1096	1565	1541.78	1.38	0	-13581	1611	1587	1546	1522	1481	1600	1535	71	465	500	1060	1	1	14191091	217	5.78	0.98	12	0.29	264.00	1554.00	2300	20231108	-33.61	1361	20230630	12.20	1671	-8.62	20240109	1437	6.26	20240202	2300	-33.61	20231108	1361	12.20	20230630	0.17	N	069330	500	70 억		195746	N	N	0	N	00	N
79	20240216	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	-30	5	-1.92	53320350	34544	10.64	1565	1565	1528	2030	1096	1565	1543.55	1.38	0	-13469	1611	1587	1546	1522	1481	1600	1535	71	465	500	1060	1	1	14191091	218	5.81	0.99	12	0.24	264.00	1554.00	2300	20231108	-33.26	1361	20230630	12.78	1671	-8.14	20240109	1437	6.82	20240202	2300	-33.26	20231108	1361	12.78	20230630	0.17	N	069330	500	70 억		195746	N	N	0	N	00	N
80	20240216	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	-32	5	-2.04	50256636	32542	10.02	1565	1565	1531	2030	1096	1565	1544.36	1.38	0	-13730	1611	1587	1546	1522	1481	1600	1535	71	465	500	1060	1	1	14191091	218	5.81	0.99	12	0.23	264.00	1554.00	2300	20231108	-33.35	1361	20230630	12.64	1671	-8.26	20240109	1437	6.68	20240202	2300	-33.35	20231108	1361	12.64	20230630	0.17	N	069330	500	70 억		195746	N	N	0	N	00	N
81	20240216	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1538	-27	5	-1.73	21387415	13784	4.25	1565	1565	1538	2030	1096	1565	1551.61	1.38	0	-10660	1611	1587	1546	1522	1481	1600	1535	71	465	500	1060	1	1	14191091	218	5.83	0.99	12	0.10	264.00	1554.00	2300	20231108	-33.13	1361	20230630	13.01	1671	-7.96	20240109	1437	7.03	20240202	2300	-33.13	20231108	1361	13.01	20230630	0.17	N	069330	500	70 억		195746	N	N	0	N	00	N
82	20240215	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	53	2	3.51	502271465	324628	642.92	1512	1570	1505	1965	1059	1512	1547.21	1.42	0	-6299	1589	1550	1519	1480	1449	1570	1500	71	453	500	1020	1	1	14191091	222	5.93	1.01	12	2.29	264.00	1554.00	2300	20231108	-31.96	1361	20230630	14.99	1671	-6.34	20240109	1437	8.91	20240202	2300	-31.96	20231108	1361	14.99	20230630	0.17	N	069330	500	70 억		201742	N	N	0	N	00	N
83	20240215	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	53	2	3.51	496632172	321008	635.75	1512	1570	1505	1965	1059	1512	1547.10	1.42	0	-5127	1589	1550	1519	1480	1449	1570	1500	71	453	500	1020	1	1	14191091	222	5.93	1.01	12	2.26	264.00	1554.00	2300	20231108	-31.96	1361	20230630	14.99	1671	-6.34	20240109	1437	8.91	20240202	2300	-31.96	20231108	1361	14.99	20230630	0.17	N	069330	500	70 억		201742	N	N	0	N	00	N
84	20240215	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1561	49	2	3.24	471166749	304680	603.41	1512	1565	1505	1965	1059	1512	1546.43	1.42	0	-11491	1589	1550	1519	1480	1449	1570	1500	71	453	500	1020	1	1	14191091	222	5.91	1.00	12	2.15	264.00	1554.00	2300	20231108	-32.13	1361	20230630	14.70	1671	-6.58	20240109	1437	8.63	20240202	2300	-32.13	20231108	1361	14.70	20230630	0.17	N	069330	500	70 억		201742	N	N	0	N	00	N
85	20240215	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1518	6	2	0.40	37737867	24953	49.42	1512	1525	1505	1965	1059	1512	1512.36	1.42	0	-5792	1589	1550	1519	1480	1449	1570	1500	71	453	500	1020	1	1	14191091	215	5.75	0.98	12	0.18	264.00	1554.00	2300	20231108	-34.00	1361	20230630	11.54	1671	-9.16	20240109	1437	5.64	20240202	2300	-34.00	20231108	1361	11.54	20230630	0.17	N	069330	500	70 억		201742	N	N	0	N	00	N
86	20240215	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	1	2	0.07	25914272	17124	33.91	1512	1525	1505	1965	1059	1512	1513.33	1.42	0	-4041	1589	1550	1519	1480	1449	1570	1500	71	453	500	1020	1	1	14191091	215	5.73	0.97	12	0.12	264.00	1554.00	2300	20231108	-34.22	1361	20230630	11.17	1671	-9.46	20240109	1437	5.29	20240202	2300	-34.22	20231108	1361	11.17	20230630	0.17	N	069330	500	70 억		201742	N	N	0	N	00	N
87	20240215	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	1	2	0.07	17082563	11290	22.36	1512	1525	1505	1965	1059	1512	1513.07	1.42	0	-3080	1589	1550	1519	1480	1449	1570	1500	71	453	500	1020	1	1	14191091	215	5.73	0.97	12	0.08	264.00	1554.00	2300	20231108	-34.22	1361	20230630	11.17	1671	-9.46	20240109	1437	5.29	20240202	2300	-34.22	20231108	1361	11.17	20230630	0.17	N	069330	500	70 억		201742	N	N	0	N	00	N
88	20240215	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	7	2	0.46	8122501	5366	10.63	1512	1525	1505	1965	1059	1512	1513.70	1.42	0	-1105	1589	1550	1519	1480	1449	1570	1500	71	453	500	1020	1	1	14191091	216	5.75	0.98	12	0.04	264.00	1554.00	2300	20231108	-33.96	1361	20230630	11.61	1671	-9.10	20240109	1437	5.71	20240202	2300	-33.96	20231108	1361	11.61	20230630	0.17	N	069330	500	70 억		201742	N	N	0	N	00	N
89	20240215	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	13	2	0.86	5015408	3317	6.57	1512	1525	1505	1965	1059	1512	1512.03	1.42	0	-47	1589	1550	1519	1480	1449	1570	1500	71	453	500	1020	1	1	14191091	216	5.78	0.98	12	0.02	264.00	1554.00	2300	20231108	-33.70	1361	20230630	12.05	1671	-8.74	20240109	1437	6.12	20240202	2300	-33.70	20231108	1361	12.05	20230630	0.17	N	069330	500	70 억		201742	N	N	0	N	00	N
90	20240214	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1512	12	2	0.80	76528126	50493	136.11	1500	1558	1488	1950	1050	1500	1515.62	1.47	0	-6953	1543	1521	1503	1481	1463	1532	1492	71	450	500	1020	1	1	14191091	215	5.73	0.97	12	0.36	264.00	1554.00	2300	20231108	-34.26	1361	20230630	11.09	1671	-9.52	20240109	1437	5.22	20240202	2300	-34.26	20231108	1361	11.09	20230630	0.18	N	069330	500	70 억		208530	N	N	0	N	00	N
91	20240214	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	13	2	0.87	74798397	49349	133.02	1500	1558	1488	1950	1050	1500	1515.70	1.47	0	-6980	1543	1521	1503	1481	1463	1532	1492	71	450	500	1020	1	1	14191091	215	5.73	0.97	12	0.35	264.00	1554.00	2300	20231108	-34.22	1361	20230630	11.17	1671	-9.46	20240109	1437	5.29	20240202	2300	-34.22	20231108	1361	11.17	20230630	0.18	N	069330	500	70 억		208530	N	N	0	N	00	N
92	20240214	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	17	2	1.13	72195284	47628	128.38	1500	1558	1488	1950	1050	1500	1515.82	1.47	0	-7002	1543	1521	1503	1481	1463	1532	1492	71	450	500	1020	1	1	14191091	215	5.75	0.98	12	0.34	264.00	1554.00	2300	20231108	-34.04	1361	20230630	11.46	1671	-9.22	20240109	1437	5.57	20240202	2300	-34.04	20231108	1361	11.46	20230630	0.18	N	069330	500	70 억		208530	N	N	0	N	00	N
93	20240214	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1534	34	2	2.27	70894006	46770	126.07	1500	1558	1488	1950	1050	1500	1515.80	1.47	0	-7330	1543	1521	1503	1481	1463	1532	1492	71	450	500	1020	1	1	14191091	218	5.81	0.99	12	0.33	264.00	1554.00	2300	20231108	-33.30	1361	20230630	12.71	1671	-8.20	20240109	1437	6.75	20240202	2300	-33.30	20231108	1361	12.71	20230630	0.18	N	069330	500	70 억		208530	N	N	0	N	00	N
94	20240214	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	10	2	0.67	65434936	43216	116.49	1500	1558	1488	1950	1050	1500	1514.14	1.47	0	-5072	1543	1521	1503	1481	1463	1532	1492	71	450	500	1020	1	1	14191091	214	5.72	0.97	12	0.30	264.00	1554.00	2300	20231108	-34.35	1361	20230630	10.95	1671	-9.63	20240109	1437	5.08	20240202	2300	-34.35	20231108	1361	10.95	20230630	0.18	N	069330	500	70 억		208530	N	N	0	N	00	N
95	20240214	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	5	2	0.33	61706711	40759	109.87	1500	1558	1488	1950	1050	1500	1513.94	1.47	0	-5125	1543	1521	1503	1481	1463	1532	1492	71	450	500	1020	1	1	14191091	214	5.70	0.97	12	0.29	264.00	1554.00	2300	20231108	-34.57	1361	20230630	10.58	1671	-9.93	20240109	1437	4.73	20240202	2300	-34.57	20231108	1361	10.58	20230630	0.18	N	069330	500	70 억		208530	N	N	0	N	00	N
96	20240214	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-12	5	-0.80	8181974	5460	14.72	1500	1505	1488	1950	1050	1500	1498.53	1.47	0	-2141	1543	1521	1503	1481	1463	1532	1492	71	450	500	1020	1	1	14191091	211	5.64	0.96	12	0.04	264.00	1554.00	2300	20231108	-35.30	1361	20230630	9.33	1671	-10.95	20240109	1437	3.55	20240202	2300	-35.30	20231108	1361	9.33	20230630	0.18	N	069330	500	70 억		208530	N	N	0	N	00	N
97	20240213	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	4	2	0.27	55591756	37098	67.92	1496	1525	1485	1944	1048	1496	1498.51	1.43	0	4194	1542	1519	1497	1474	1452	1530	1485	71	448	500	1010	1	1	14191091	213	5.68	0.97	12	0.26	264.00	1554.00	2300	20231108	-34.78	1361	20230630	10.21	1671	-10.23	20240109	1437	4.38	20240202	2300	-34.78	20231108	1361	10.21	20230630	0.18	N	069330	500	70 억		203397	N	N	0	N	00	N
98	20240213	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	3	2	0.20	52360993	34945	63.98	1496	1525	1485	1944	1048	1496	1498.38	1.43	0	4213	1542	1519	1497	1474	1452	1530	1485	71	448	500	1010	1	1	14191091	213	5.68	0.96	12	0.25	264.00	1554.00	2300	20231108	-34.83	1361	20230630	10.14	1671	-10.29	20240109	1437	4.31	20240202	2300	-34.83	20231108	1361	10.14	20230630	0.18	N	069330	500	70 억		203397	N	N	0	N	00	N
99	20240213	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	12	2	0.80	42692111	28487	52.16	1496	1525	1485	1944	1048	1496	1498.65	1.43	0	2531	1542	1519	1497	1474	1452	1530	1485	71	448	500	1010	1	1	14191091	214	5.71	0.97	12	0.20	264.00	1554.00	2300	20231108	-34.43	1361	20230630	10.80	1671	-9.75	20240109	1437	4.94	20240202	2300	-34.43	20231108	1361	10.80	20230630	0.18	N	069330	500	70 억		203397	N	N	0	N	00	N
100	20240213	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	4	2	0.27	39637578	26446	48.42	1496	1525	1485	1944	1048	1496	1498.81	1.43	0	2511	1542	1519	1497	1474	1452	1530	1485	71	448	500	1010	1	1	14191091	213	5.68	0.97	12	0.19	264.00	1554.00	2300	20231108	-34.78	1361	20230630	10.21	1671	-10.23	20240109	1437	4.38	20240202	2300	-34.78	20231108	1361	10.21	20230630	0.18	N	069330	500	70 억		203397	N	N	0	N	00	N
101	20240213	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	17	2	1.14	36843309	24584	45.01	1496	1525	1485	1944	1048	1496	1498.67	1.43	0	1753	1542	1519	1497	1474	1452	1530	1485	71	448	500	1010	1	1	14191091	215	5.73	0.97	12	0.17	264.00	1554.00	2300	20231108	-34.22	1361	20230630	11.17	1671	-9.46	20240109	1437	5.29	20240202	2300	-34.22	20231108	1361	11.17	20230630	0.18	N	069330	500	70 억		203397	N	N	0	N	00	N
102	20240213	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1501	5	2	0.33	27629670	18440	33.76	1496	1525	1485	1944	1048	1496	1498.36	1.43	0	-286	1542	1519	1497	1474	1452	1530	1485	71	448	500	1010	1	1	14191091	213	5.69	0.97	12	0.13	264.00	1554.00	2300	20231108	-34.74	1361	20230630	10.29	1671	-10.17	20240109	1437	4.45	20240202	2300	-34.74	20231108	1361	10.29	20230630	0.18	N	069330	500	70 억		203397	N	N	0	N	00	N
103	20240213	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1501	5	2	0.33	9796619	6549	11.99	1496	1510	1485	1944	1048	1496	1495.90	1.43	0	-178	1542	1519	1497	1474	1452	1530	1485	71	448	500	1010	1	1	14191091	213	5.69	0.97	12	0.05	264.00	1554.00	2300	20231108	-34.74	1361	20230630	10.29	1671	-10.17	20240109	1437	4.45	20240202	2300	-34.74	20231108	1361	10.29	20230630	0.18	N	069330	500	70 억		203397	N	N	0	N	00	N