KissMeData/093920/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	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	72066380	12570	20.76	5730	5760	5710	7460	4020	5740	5733.21	3.84	0	348	5846	5792	5746	5692	5646	5770	5670	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7340	-21.93	20230306	5460	4.95	20231006	0.78	N	093920	500	93 억		714025	N	N	0	N	00	N
3	20240229	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	67132020	11708	19.33	5730	5760	5710	7460	4020	5740	5733.86	3.84	0	254	5846	5792	5746	5692	5646	5770	5670	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7340	-21.93	20230306	5460	4.95	20231006	0.78	N	093920	500	93 억		714025	N	N	0	N	00	N
4	20240229	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	58426040	10187	16.82	5730	5760	5710	7460	4020	5740	5735.35	3.84	0	-132	5846	5792	5746	5692	5646	5770	5670	93	1720	500	4240	10	1	18600000	1064	4.63	0.54	12	0.05	1235.00	10618.00	7340	20230306	-22.07	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7340	-22.07	20230306	5460	4.76	20231006	0.78	N	093920	500	93 억		714025	N	N	0	N	00	N
5	20240229	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	10	2	0.17	44072170	7680	12.68	5730	5760	5710	7460	4020	5740	5738.56	3.84	0	7	5846	5792	5746	5692	5646	5770	5670	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7340	-21.66	20230306	5460	5.31	20231006	0.78	N	093920	500	93 억		714025	N	N	0	N	00	N
6	20240229	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	26522850	4627	7.64	5730	5760	5710	7460	4020	5740	5732.19	3.84	0	0	5846	5792	5746	5692	5646	5770	5670	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7340	-21.80	20230306	5460	5.13	20231006	0.78	N	093920	500	93 억		714025	N	N	0	N	00	N
7	20240229	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	21923470	3825	6.32	5730	5760	5710	7460	4020	5740	5731.63	3.84	0	-53	5846	5792	5746	5692	5646	5770	5670	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7340	-21.80	20230306	5460	5.13	20231006	0.78	N	093920	500	93 억		714025	N	N	0	N	00	N
8	20240229	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	18001350	3140	5.19	5730	5760	5710	7460	4020	5740	5732.91	3.84	0	74	5846	5792	5746	5692	5646	5770	5670	93	1720	500	4240	10	1	18600000	1064	4.63	0.54	12	0.02	1235.00	10618.00	7340	20230306	-22.07	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7340	-22.07	20230306	5460	4.76	20231006	0.78	N	093920	500	93 억		714025	N	N	0	N	00	N
9	20240229	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	1202400	210	0.35	5730	5730	5710	7460	4020	5740	5725.71	3.84	0	-21	5846	5792	5746	5692	5646	5770	5670	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7340	-21.93	20230306	5460	4.95	20231006	0.78	N	093920	500	93 억		714025	N	N	0	N	00	N
10	20240228	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-50	5	-0.86	346568300	60554	397.91	5790	5800	5700	7520	4060	5790	5723.28	3.78	0	9468	5883	5836	5793	5746	5703	5815	5725	93	1730	500	4280	10	1	18600000	1068	4.65	0.54	12	0.33	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7340	-21.80	20230306	5460	5.13	20231006	0.78	N	093920	500	93 억		703316	N	N	0	N	00	N
11	20240228	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-50	5	-0.86	338932150	59223	389.16	5790	5800	5700	7520	4060	5790	5722.98	3.78	0	9644	5883	5836	5793	5746	5703	5815	5725	93	1730	500	4280	10	1	18600000	1068	4.65	0.54	12	0.32	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7340	-21.80	20230306	5460	5.13	20231006	0.78	N	093920	500	93 억		703316	N	N	0	N	00	N
12	20240228	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-40	5	-0.69	233094060	40681	267.32	5790	5800	5700	7520	4060	5790	5729.80	3.78	0	2996	5883	5836	5793	5746	5703	5815	5725	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.22	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7340	-21.66	20230306	5460	5.31	20231006	0.78	N	093920	500	93 억		703316	N	N	0	N	00	N
13	20240228	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-40	5	-0.69	173449880	30258	198.83	5790	5800	5700	7520	4060	5790	5732.36	3.78	0	2013	5883	5836	5793	5746	5703	5815	5725	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.16	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7340	-21.66	20230306	5460	5.31	20231006	0.78	N	093920	500	93 억		703316	N	N	0	N	00	N
14	20240228	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	10	2	0.17	22572180	3909	25.69	5790	5800	5750	7520	4060	5790	5774.41	3.78	0	-466	5883	5836	5793	5746	5703	5815	5725	93	1730	500	4280	10	1	18600000	1079	4.70	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	7340	-20.98	20230306	5460	6.23	20231006	0.78	N	093920	500	93 억		703316	N	N	0	N	00	N
15	20240228	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	10	2	0.17	22004530	3811	25.04	5790	5800	5750	7520	4060	5790	5773.95	3.78	0	-466	5883	5836	5793	5746	5703	5815	5725	93	1730	500	4280	10	1	18600000	1079	4.70	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	7340	-20.98	20230306	5460	6.23	20231006	0.78	N	093920	500	93 억		703316	N	N	0	N	00	N
16	20240228	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	9895020	1717	11.28	5790	5790	5750	7520	4060	5790	5762.97	3.78	0	-133	5883	5836	5793	5746	5703	5815	5725	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		703316	N	N	0	N	00	N
17	20240228	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	694300	120	0.79	5790	5790	5780	7520	4060	5790	5785.83	3.78	0	10	5883	5836	5793	5746	5703	5815	5725	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		703316	N	N	0	N	00	N
18	20240227	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-40	5	-0.69	87952630	15218	59.32	5840	5840	5750	7570	4090	5830	5779.51	3.80	0	-3102	5923	5876	5833	5786	5743	5855	5765	93	1740	500	4310	10	1	18600000	1077	4.69	0.55	12	0.08	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.78	N	093920	500	93 억		706418	N	N	0	N	00	N
19	20240227	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-60	5	-1.03	81069690	14029	54.68	5840	5840	5750	7570	4090	5830	5778.72	3.80	0	-2984	5923	5876	5833	5786	5743	5855	5765	93	1740	500	4310	10	1	18600000	1073	4.67	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7340	-21.39	20230306	5460	5.68	20231006	0.78	N	093920	500	93 억		706418	N	N	0	N	00	N
20	20240227	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-50	5	-0.86	50911060	8793	34.27	5840	5840	5760	7570	4090	5830	5789.95	3.80	0	-1738	5923	5876	5833	5786	5743	5855	5765	93	1740	500	4310	10	1	18600000	1075	4.68	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		706418	N	N	0	N	00	N
21	20240227	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-50	5	-0.86	41825810	7218	28.13	5840	5840	5760	7570	4090	5830	5794.65	3.80	0	-1728	5923	5876	5833	5786	5743	5855	5765	93	1740	500	4310	10	1	18600000	1075	4.68	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		706418	N	N	0	N	00	N
22	20240227	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-70	5	-1.20	40610210	7007	27.31	5840	5840	5760	7570	4090	5830	5795.66	3.80	0	-1724	5923	5876	5833	5786	5743	5855	5765	93	1740	500	4310	10	1	18600000	1071	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7340	-21.53	20230306	5460	5.49	20231006	0.78	N	093920	500	93 억		706418	N	N	0	N	00	N
23	20240227	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-40	5	-0.69	26113460	4499	17.54	5840	5840	5780	7570	4090	5830	5804.28	3.80	0	-1515	5923	5876	5833	5786	5743	5855	5765	93	1740	500	4310	10	1	18600000	1077	4.69	0.55	12	0.02	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.78	N	093920	500	93 억		706418	N	N	0	N	00	N
24	20240227	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	-10	5	-0.17	19076930	3286	12.81	5840	5840	5780	7570	4090	5830	5805.52	3.80	0	-1420	5923	5876	5833	5786	5743	5855	5765	93	1740	500	4310	10	1	18600000	1083	4.71	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	5920	-1.69	20240219	5580	4.30	20240117	7340	-20.71	20230306	5460	6.59	20231006	0.78	N	093920	500	93 억		706418	N	N	0	N	00	N
25	20240227	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-40	5	-0.69	1707850	294	1.15	5840	5840	5790	7570	4090	5830	5809.01	3.80	0	-192	5923	5876	5833	5786	5743	5855	5765	93	1740	500	4310	10	1	18600000	1077	4.69	0.55	12	0.00	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.78	N	093920	500	93 억		706418	N	N	0	N	00	N
26	20240226	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-10	5	-0.17	149163240	25656	130.25	5880	5880	5790	7590	4090	5840	5813.97	3.81	0	-3062	5920	5880	5850	5810	5780	5865	5795	93	1750	500	4320	10	1	18600000	1084	4.72	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	5920	-1.52	20240219	5580	4.48	20240117	7340	-20.57	20230306	5460	6.78	20231006	0.79	N	093920	500	93 억		709480	N	N	0	N	00	N
27	20240226	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	0	3	0.00	146319010	25168	127.77	5880	5880	5790	7590	4090	5840	5813.69	3.81	0	-2884	5920	5880	5850	5810	5780	5865	5795	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5920	-1.35	20240219	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.79	N	093920	500	93 억		709480	N	N	0	N	00	N
28	20240226	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-30	5	-0.51	119917770	20623	104.70	5880	5880	5790	7590	4090	5840	5814.76	3.81	0	-2333	5920	5880	5850	5810	5780	5865	5795	93	1750	500	4320	10	1	18600000	1081	4.70	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5920	-1.86	20240219	5580	4.12	20240117	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억		709480	N	N	0	N	00	N
29	20240226	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-40	5	-0.68	112997720	19432	98.65	5880	5880	5790	7590	4090	5840	5815.03	3.81	0	-2214	5920	5880	5850	5810	5780	5865	5795	93	1750	500	4320	10	1	18600000	1079	4.70	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	7340	-20.98	20230306	5460	6.23	20231006	0.79	N	093920	500	93 억		709480	N	N	0	N	00	N
30	20240226	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-40	5	-0.68	101849630	17510	88.89	5880	5880	5790	7590	4090	5840	5816.66	3.81	0	-1880	5920	5880	5850	5810	5780	5865	5795	93	1750	500	4320	10	1	18600000	1079	4.70	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	7340	-20.98	20230306	5460	6.23	20231006	0.79	N	093920	500	93 억		709480	N	N	0	N	00	N
31	20240226	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-30	5	-0.51	84210790	14473	73.47	5880	5880	5790	7590	4090	5840	5818.48	3.81	0	-1580	5920	5880	5850	5810	5780	5865	5795	93	1750	500	4320	10	1	18600000	1081	4.70	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5920	-1.86	20240219	5580	4.12	20240117	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억		709480	N	N	0	N	00	N
32	20240226	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-30	5	-0.51	58312850	10013	50.83	5880	5880	5800	7590	4090	5840	5823.71	3.81	0	-298	5920	5880	5850	5810	5780	5865	5795	93	1750	500	4320	10	1	18600000	1081	4.70	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5920	-1.86	20240219	5580	4.12	20240117	7340	-20.84	20230306	5460	6.41	20231006	0.79	N	093920	500	93 억		709480	N	N	0	N	00	N
33	20240226	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	0	3	0.00	3076440	524	2.66	5880	5880	5840	7590	4090	5840	5871.07	3.81	0	-329	5920	5880	5850	5810	5780	5865	5795	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5920	-1.35	20240219	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.79	N	093920	500	93 억		709480	N	N	0	N	00	N
34	20240223	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-40	5	-0.68	115036390	19698	81.49	5880	5890	5820	7640	4120	5880	5840.00	3.82	0	-987	5933	5906	5863	5836	5793	5920	5850	93	1760	500	4350	10	1	18600000	1086	4.73	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5920	-1.35	20240219	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.78	N	093920	500	93 억		710467	N	N	0	N	00	N
35	20240223	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-30	5	-0.51	105494840	18065	74.74	5880	5890	5820	7640	4120	5880	5839.74	3.82	0	-860	5933	5906	5863	5836	5793	5920	5850	93	1760	500	4350	10	1	18600000	1088	4.74	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.78	N	093920	500	93 억		710467	N	N	0	N	00	N
36	20240223	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-30	5	-0.51	101722470	17420	72.07	5880	5890	5820	7640	4120	5880	5839.41	3.82	0	-768	5933	5906	5863	5836	5793	5920	5850	93	1760	500	4350	10	1	18600000	1088	4.74	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.78	N	093920	500	93 억		710467	N	N	0	N	00	N
37	20240223	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-30	5	-0.51	91002090	15585	64.48	5880	5890	5820	7640	4120	5880	5839.08	3.82	0	-768	5933	5906	5863	5836	5793	5920	5850	93	1760	500	4350	10	1	18600000	1088	4.74	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.78	N	093920	500	93 억		710467	N	N	0	N	00	N
38	20240223	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-30	5	-0.51	87152530	14928	61.76	5880	5890	5820	7640	4120	5880	5838.19	3.82	0	-759	5933	5906	5863	5836	5793	5920	5850	93	1760	500	4350	10	1	18600000	1088	4.74	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.78	N	093920	500	93 억		710467	N	N	0	N	00	N
39	20240223	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-20	5	-0.34	81491160	13961	57.76	5880	5890	5820	7640	4120	5880	5837.06	3.82	0	-315	5933	5906	5863	5836	5793	5920	5850	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5920	-1.01	20240219	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.78	N	093920	500	93 억		710467	N	N	0	N	00	N
40	20240223	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-20	5	-0.34	76143700	13049	53.98	5880	5890	5820	7640	4120	5880	5835.21	3.82	0	-152	5933	5906	5863	5836	5793	5920	5850	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5920	-1.01	20240219	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.78	N	093920	500	93 억		710467	N	N	0	N	00	N
41	20240223	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-20	5	-0.34	1228860	209	0.86	5880	5880	5860	7640	4120	5880	5879.71	3.82	0	-31	5933	5906	5863	5836	5793	5920	5850	93	1760	500	4350	10	1	18600000	1090	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5920	-1.01	20240219	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.78	N	093920	500	93 억		710467	N	N	0	N	00	N
42	20240222	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	50	2	0.86	141475370	24172	183.12	5830	5890	5820	7570	4090	5830	5852.86	3.83	0	-1836	5916	5872	5836	5792	5756	5855	5775	93	1740	500	4310	10	1	18600000	1094	4.76	0.55	12	0.13	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	5920	-0.68	20240219	5580	5.38	20240117	7340	-19.89	20230306	5460	7.69	20231006	0.79	N	093920	500	93 억		712303	N	N	0	N	00	N
43	20240222	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	134918720	23055	174.66	5830	5890	5820	7570	4090	5830	5852.04	3.83	0	-1925	5916	5872	5836	5792	5756	5855	5775	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5920	-1.35	20240219	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.79	N	093920	500	93 억		712303	N	N	0	N	00	N
44	20240222	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	114024810	19488	147.64	5830	5890	5820	7570	4090	5830	5851.03	3.83	0	-1434	5916	5872	5836	5792	5756	5855	5775	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.79	N	093920	500	93 억		712303	N	N	0	N	00	N
45	20240222	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	50	2	0.86	102736230	17553	132.98	5830	5890	5820	7570	4090	5830	5852.92	3.83	0	-1445	5916	5872	5836	5792	5756	5855	5775	93	1740	500	4310	10	1	18600000	1094	4.76	0.55	12	0.09	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	5920	-0.68	20240219	5580	5.38	20240117	7340	-19.89	20230306	5460	7.69	20231006	0.79	N	093920	500	93 억		712303	N	N	0	N	00	N
46	20240222	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	20	2	0.34	55480830	9504	72.00	5830	5870	5820	7570	4090	5830	5837.63	3.83	0	-101	5916	5872	5836	5792	5756	5855	5775	93	1740	500	4310	10	1	18600000	1088	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.79	N	093920	500	93 억		712303	N	N	0	N	00	N
47	20240222	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	-10	5	-0.17	46005420	7883	59.72	5830	5870	5820	7570	4090	5830	5836.03	3.83	0	-96	5916	5872	5836	5792	5756	5855	5775	93	1740	500	4310	10	1	18600000	1083	4.71	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	5920	-1.69	20240219	5580	4.30	20240117	7340	-20.71	20230306	5460	6.59	20231006	0.79	N	093920	500	93 억		712303	N	N	0	N	00	N
48	20240222	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	10	2	0.17	7034880	1203	9.11	5830	5870	5830	7570	4090	5830	5847.78	3.83	0	1	5916	5872	5836	5792	5756	5855	5775	93	1740	500	4310	10	1	18600000	1086	4.73	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5920	-1.35	20240219	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.79	N	093920	500	93 억		712303	N	N	0	N	00	N
49	20240222	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	0	3	0.00	1550780	266	2.02	5830	5830	5830	7570	4090	5830	5830.00	3.83	0	19	5916	5872	5836	5792	5756	5855	5775	93	1740	500	4310	10	1	18600000	1084	4.72	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	5920	-1.52	20240219	5580	4.48	20240117	7340	-20.57	20230306	5460	6.78	20231006	0.79	N	093920	500	93 억		712303	N	N	0	N	00	N
50	20240221	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-20	5	-0.34	73499940	12595	53.97	5880	5880	5800	7600	4100	5850	5835.68	3.83	0	805	5930	5890	5860	5820	5790	5875	5805	93	1750	500	4320	10	1	18600000	1084	4.72	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	5920	-1.52	20240219	5580	4.48	20240117	7340	-20.57	20230306	5460	6.78	20231006	0.81	N	093920	500	93 억		711498	N	N	0	N	00	N
51	20240221	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	10	2	0.17	69398430	11892	50.95	5880	5880	5800	7600	4100	5850	5835.72	3.83	0	817	5930	5890	5860	5820	5790	5875	5805	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5920	-1.01	20240219	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		711498	N	N	0	N	00	N
52	20240221	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	0	3	0.00	62939860	10788	46.22	5880	5880	5800	7600	4100	5850	5834.25	3.83	0	1127	5930	5890	5860	5820	5790	5875	5805	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		711498	N	N	0	N	00	N
53	20240221	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	10	2	0.17	55451080	9509	40.74	5880	5880	5800	7600	4100	5850	5831.43	3.83	0	1127	5930	5890	5860	5820	5790	5875	5805	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5920	-1.01	20240219	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		711498	N	N	0	N	00	N
54	20240221	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	10	2	0.17	52503280	9006	38.59	5880	5880	5800	7600	4100	5850	5829.81	3.83	0	1217	5930	5890	5860	5820	5790	5875	5805	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5920	-1.01	20240219	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		711498	N	N	0	N	00	N
55	20240221	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	0	3	0.00	43453640	7459	31.96	5880	5880	5800	7600	4100	5850	5825.67	3.83	0	1192	5930	5890	5860	5820	5790	5875	5805	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		711498	N	N	0	N	00	N
56	20240221	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-10	5	-0.17	21557180	3697	15.84	5880	5880	5800	7600	4100	5850	5830.99	3.83	0	926	5930	5890	5860	5820	5790	5875	5805	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5920	-1.35	20240219	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.81	N	093920	500	93 억		711498	N	N	0	N	00	N
57	20240221	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	10	2	0.17	1373840	234	1.00	5880	5880	5860	7600	4100	5850	5871.11	3.83	0	-8	5930	5890	5860	5820	5790	5875	5805	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5920	-1.01	20240219	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		711498	N	N	0	N	00	N
58	20240220	160633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-50	5	-0.85	136565480	23278	74.62	5860	5900	5830	7670	4130	5900	5866.72	3.83	0	-539	5966	5932	5886	5852	5806	5950	5870	93	1770	500	4360	10	1	18600000	1088	4.74	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5920	-1.18	20240219	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.80	N	093920	500	93 억		712037	N	N	0	N	00	N
59	20240220	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-30	5	-0.51	102634260	17477	56.03	5860	5900	5840	7670	4130	5900	5872.53	3.83	0	-736	5966	5932	5886	5852	5806	5950	5870	93	1770	500	4360	10	1	18600000	1092	4.75	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	5920	-0.84	20240219	5580	5.20	20240117	7340	-20.03	20230306	5460	7.51	20231006	0.80	N	093920	500	93 억		712037	N	N	0	N	00	N
60	20240220	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-20	5	-0.34	88329650	15046	48.23	5860	5900	5840	7670	4130	5900	5870.64	3.83	0	-729	5966	5932	5886	5852	5806	5950	5870	93	1770	500	4360	10	1	18600000	1094	4.76	0.55	12	0.08	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	5920	-0.68	20240219	5580	5.38	20240117	7340	-19.89	20230306	5460	7.69	20231006	0.80	N	093920	500	93 억		712037	N	N	0	N	00	N
61	20240220	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-40	5	-0.68	79819700	13599	43.59	5860	5900	5840	7670	4130	5900	5869.53	3.83	0	-674	5966	5932	5886	5852	5806	5950	5870	93	1770	500	4360	10	1	18600000	1090	4.74	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5920	-1.01	20240219	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.80	N	093920	500	93 억		712037	N	N	0	N	00	N
62	20240220	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-30	5	-0.51	70147830	11951	38.31	5860	5900	5840	7670	4130	5900	5869.62	3.83	0	-674	5966	5932	5886	5852	5806	5950	5870	93	1770	500	4360	10	1	18600000	1092	4.75	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	5920	-0.84	20240219	5580	5.20	20240117	7340	-20.03	20230306	5460	7.51	20231006	0.80	N	093920	500	93 억		712037	N	N	0	N	00	N
63	20240220	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-20	5	-0.34	41479830	7055	22.62	5860	5900	5860	7670	4130	5900	5879.49	3.83	0	-42	5966	5932	5886	5852	5806	5950	5870	93	1770	500	4360	10	1	18600000	1094	4.76	0.55	12	0.04	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	5920	-0.68	20240219	5580	5.38	20240117	7340	-19.89	20230306	5460	7.69	20231006	0.80	N	093920	500	93 억		712037	N	N	0	N	00	N
64	20240220	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-20	5	-0.34	25423890	4320	13.85	5860	5900	5860	7670	4130	5900	5885.16	3.83	0	7	5966	5932	5886	5852	5806	5950	5870	93	1770	500	4360	10	1	18600000	1094	4.76	0.55	12	0.02	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	5920	-0.68	20240219	5580	5.38	20240117	7340	-19.89	20230306	5460	7.69	20231006	0.80	N	093920	500	93 억		712037	N	N	0	N	00	N
65	20240220	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	0	3	0.00	4446000	757	2.43	5860	5900	5860	7670	4130	5900	5873.18	3.83	0	-17	5966	5932	5886	5852	5806	5950	5870	93	1770	500	4360	10	1	18600000	1097	4.78	0.56	12	0.00	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	5920	-0.34	20240219	5580	5.73	20240117	7340	-19.62	20230306	5460	8.06	20231006	0.80	N	093920	500	93 억		712037	N	N	0	N	00	N
66	20240219	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	20	2	0.34	182953570	31026	132.27	5880	5920	5840	7640	4120	5880	5896.78	3.83	0	456	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1097	4.78	0.56	12	0.17	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	5920	-0.34	20240219	5580	5.73	20240117	7340	-19.62	20230306	5460	8.06	20231006	0.80	N	093920	500	93 억		711581	N	N	0	N	00	N
67	20240219	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	10	2	0.17	172881620	29318	124.99	5880	5920	5840	7640	4120	5880	5896.77	3.83	0	314	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.16	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	5920	-0.51	20240219	5580	5.56	20240117	7340	-19.75	20230306	5460	7.88	20231006	0.80	N	093920	500	93 억		711581	N	N	0	N	00	N
68	20240219	140638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	10	2	0.17	149830830	25408	108.32	5880	5920	5840	7640	4120	5880	5896.99	3.83	0	491	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1096	4.77	0.55	12	0.14	1235.00	10618.00	7340	20230306	-19.75	5460	20231006	7.88	5920	-0.51	20240219	5580	5.56	20240117	7340	-19.75	20230306	5460	7.88	20231006	0.80	N	093920	500	93 억		711581	N	N	0	N	00	N
69	20240219	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	20	2	0.34	143517090	24338	103.76	5880	5920	5840	7640	4120	5880	5896.83	3.83	0	494	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1097	4.78	0.56	12	0.13	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	5920	-0.34	20240219	5580	5.73	20240117	7340	-19.62	20230306	5460	8.06	20231006	0.80	N	093920	500	93 억		711581	N	N	0	N	00	N
70	20240219	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	20	2	0.34	127946630	21698	92.51	5880	5920	5840	7640	4120	5880	5896.70	3.83	0	223	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1097	4.78	0.56	12	0.12	1235.00	10618.00	7340	20230306	-19.62	5460	20231006	8.06	5920	-0.34	20240219	5580	5.73	20240117	7340	-19.62	20230306	5460	8.06	20231006	0.80	N	093920	500	93 억		711581	N	N	0	N	00	N
71	20240219	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	30	2	0.51	103576960	17570	74.91	5880	5920	5840	7640	4120	5880	5895.10	3.83	0	69	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1099	4.79	0.56	12	0.09	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	5920	-0.17	20240219	5580	5.91	20240117	7340	-19.48	20230306	5460	8.24	20231006	0.80	N	093920	500	93 억		711581	N	N	0	N	00	N
72	20240219	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	30	2	0.51	74368220	12627	53.83	5880	5910	5840	7640	4120	5880	5889.62	3.83	0	-66	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1099	4.79	0.56	12	0.07	1235.00	10618.00	7340	20230306	-19.48	5460	20231006	8.24	5910	0.00	20240219	5580	5.91	20240117	7340	-19.48	20230306	5460	8.24	20231006	0.80	N	093920	500	93 억		711581	N	N	0	N	00	N
73	20240219	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-10	5	-0.17	12328700	2098	8.94	5880	5880	5840	7640	4120	5880	5876.41	3.83	0	-432	5906	5892	5866	5852	5826	5900	5860	93	1760	500	4350	10	1	18600000	1092	4.75	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	5890	-0.34	20240103	5580	5.20	20240117	7340	-20.03	20230306	5460	7.51	20231006	0.80	N	093920	500	93 억		711581	N	N	0	N	00	N
74	20240216	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	10	2	0.17	137242230	23453	79.93	5850	5880	5840	7630	4110	5870	5851.79	3.82	0	723	5896	5882	5856	5842	5816	5890	5850	93	1760	500	4340	10	1	18600000	1094	4.76	0.55	12	0.13	1235.00	10618.00	7340	20230306	-19.89	5460	20231006	7.69	5890	-0.17	20240103	5580	5.38	20240117	7340	-19.89	20230306	5460	7.69	20231006	0.81	N	093920	500	93 억		710845	N	N	0	N	00	N
75	20240216	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-30	5	-0.51	111886980	19128	65.19	5850	5870	5840	7630	4110	5870	5849.38	3.82	0	787	5896	5882	5856	5842	5816	5890	5850	93	1760	500	4340	10	1	18600000	1086	4.73	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5890	-0.85	20240103	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.81	N	093920	500	93 억		710845	N	N	0	N	00	N
76	20240216	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-10	5	-0.17	97350730	16640	56.71	5850	5870	5840	7630	4110	5870	5850.40	3.82	0	637	5896	5882	5856	5842	5816	5890	5850	93	1760	500	4340	10	1	18600000	1090	4.74	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5890	-0.51	20240103	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		710845	N	N	0	N	00	N
77	20240216	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-30	5	-0.51	90726120	15508	52.85	5850	5870	5840	7630	4110	5870	5850.28	3.82	0	637	5896	5882	5856	5842	5816	5890	5850	93	1760	500	4340	10	1	18600000	1086	4.73	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5890	-0.85	20240103	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.81	N	093920	500	93 억		710845	N	N	0	N	00	N
78	20240216	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	0	3	0.00	52804900	9019	30.74	5850	5870	5840	7630	4110	5870	5854.85	3.82	0	115	5896	5882	5856	5842	5816	5890	5850	93	1760	500	4340	10	1	18600000	1092	4.75	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	5890	-0.34	20240103	5580	5.20	20240117	7340	-20.03	20230306	5460	7.51	20231006	0.81	N	093920	500	93 억		710845	N	N	0	N	00	N
79	20240216	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-20	5	-0.34	37592490	6425	21.90	5850	5870	5840	7630	4110	5870	5850.97	3.82	0	88	5896	5882	5856	5842	5816	5890	5850	93	1760	500	4340	10	1	18600000	1088	4.74	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5890	-0.68	20240103	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		710845	N	N	0	N	00	N
80	20240216	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-20	5	-0.34	19616430	3353	11.43	5850	5870	5840	7630	4110	5870	5850.41	3.82	0	76	5896	5882	5856	5842	5816	5890	5850	93	1760	500	4340	10	1	18600000	1088	4.74	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5890	-0.68	20240103	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		710845	N	N	0	N	00	N
81	20240216	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-30	5	-0.51	10373710	1774	6.05	5850	5850	5840	7630	4110	5870	5847.64	3.82	0	139	5896	5882	5856	5842	5816	5890	5850	93	1760	500	4340	10	1	18600000	1086	4.73	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5890	-0.85	20240103	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.81	N	093920	500	93 억		710845	N	N	0	N	00	N
82	20240215	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	30	2	0.51	171805910	29342	131.00	5860	5870	5830	7590	4090	5840	5855.24	3.80	0	3403	5900	5870	5830	5800	5760	5875	5805	93	1750	500	4320	10	1	18600000	1092	4.75	0.55	12	0.16	1235.00	10618.00	7340	20230306	-20.03	5460	20231006	7.51	5890	-0.34	20240103	5580	5.20	20240117	7340	-20.03	20230306	5460	7.51	20231006	0.81	N	093920	500	93 억		707444	N	N	0	N	00	N
83	20240215	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	20	2	0.34	155416370	26543	118.51	5860	5870	5830	7590	4090	5840	5855.27	3.80	0	3272	5900	5870	5830	5800	5760	5875	5805	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5890	-0.51	20240103	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		707444	N	N	0	N	00	N
84	20240215	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	10	2	0.17	127463800	21778	97.23	5860	5870	5830	7590	4090	5840	5852.87	3.80	0	3270	5900	5870	5830	5800	5760	5875	5805	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5890	-0.68	20240103	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		707444	N	N	0	N	00	N
85	20240215	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	20	2	0.34	117464400	20069	89.60	5860	5870	5830	7590	4090	5840	5853.03	3.80	0	3270	5900	5870	5830	5800	5760	5875	5805	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5890	-0.51	20240103	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		707444	N	N	0	N	00	N
86	20240215	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	10	2	0.17	89865780	15346	68.52	5860	5870	5830	7590	4090	5840	5855.97	3.80	0	3025	5900	5870	5830	5800	5760	5875	5805	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5890	-0.68	20240103	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		707444	N	N	0	N	00	N
87	20240215	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	20	2	0.34	68295460	11663	52.07	5860	5860	5830	7590	4090	5840	5855.74	3.80	0	2191	5900	5870	5830	5800	5760	5875	5805	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5890	-0.51	20240103	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		707444	N	N	0	N	00	N
88	20240215	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	10	2	0.17	21197150	3621	16.17	5860	5860	5830	7590	4090	5840	5853.95	3.80	0	563	5900	5870	5830	5800	5760	5875	5805	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5890	-0.68	20240103	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		707444	N	N	0	N	00	N
89	20240215	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	20	2	0.34	187520	32	0.14	5860	5860	5860	7590	4090	5840	5860.00	3.80	0	0	5900	5870	5830	5800	5760	5875	5805	93	1750	500	4320	10	1	18600000	1090	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.16	5460	20231006	7.33	5890	-0.51	20240103	5580	5.02	20240117	7340	-20.16	20230306	5460	7.33	20231006	0.81	N	093920	500	93 억		707444	N	N	0	N	00	N
90	20240214	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	0	3	0.00	130654110	22398	82.34	5840	5860	5790	7590	4090	5840	5833.29	3.78	0	4263	5880	5860	5820	5800	5760	5870	5810	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5890	-0.85	20240103	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.81	N	093920	500	93 억		703181	N	N	0	N	00	N
91	20240214	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	10	2	0.17	127961660	21937	80.64	5840	5860	5790	7590	4090	5840	5833.14	3.78	0	4253	5880	5860	5820	5800	5760	5870	5810	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.12	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5890	-0.68	20240103	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		703181	N	N	0	N	00	N
92	20240214	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	10	2	0.17	118901010	20388	74.95	5840	5860	5790	7590	4090	5840	5831.91	3.78	0	4374	5880	5860	5820	5800	5760	5870	5810	93	1750	500	4320	10	1	18600000	1088	4.74	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.30	5460	20231006	7.14	5890	-0.68	20240103	5580	4.84	20240117	7340	-20.30	20230306	5460	7.14	20231006	0.81	N	093920	500	93 억		703181	N	N	0	N	00	N
93	20240214	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	0	3	0.00	111062770	19047	70.02	5840	5860	5790	7590	4090	5840	5830.98	3.78	0	4522	5880	5860	5820	5800	5760	5870	5810	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5890	-0.85	20240103	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.81	N	093920	500	93 억		703181	N	N	0	N	00	N
94	20240214	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	0	3	0.00	94808440	16267	59.80	5840	5860	5790	7590	4090	5840	5828.27	3.78	0	3824	5880	5860	5820	5800	5760	5870	5810	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5890	-0.85	20240103	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.81	N	093920	500	93 억		703181	N	N	0	N	00	N
95	20240214	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-10	5	-0.17	42562500	7324	26.92	5840	5840	5790	7590	4090	5840	5811.37	3.78	0	1940	5880	5860	5820	5800	5760	5870	5810	93	1750	500	4320	10	1	18600000	1084	4.72	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	5890	-1.02	20240103	5580	4.48	20240117	7340	-20.57	20230306	5460	6.78	20231006	0.81	N	093920	500	93 억		703181	N	N	0	N	00	N
96	20240214	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	-30	5	-0.51	7846140	1349	4.96	5840	5840	5810	7590	4090	5840	5816.26	3.78	0	131	5880	5860	5820	5800	5760	5870	5810	93	1750	500	4320	10	1	18600000	1081	4.70	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5890	-1.36	20240103	5580	4.12	20240117	7340	-20.84	20230306	5460	6.41	20231006	0.81	N	093920	500	93 억		703181	N	N	0	N	00	N
97	20240213	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	30	2	0.52	158351780	27203	96.06	5820	5840	5780	7550	4070	5810	5821.11	3.78	0	724	5876	5842	5796	5762	5716	5860	5780	93	1740	500	4290	10	1	18600000	1086	4.73	0.55	12	0.15	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5890	-0.85	20240103	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.82	N	093920	500	93 억		702457	N	N	0	N	00	N
98	20240213	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	20	2	0.34	152395880	26182	92.46	5820	5840	5780	7550	4070	5810	5820.64	3.78	0	724	5876	5842	5796	5762	5716	5860	5780	93	1740	500	4290	10	1	18600000	1084	4.72	0.55	12	0.14	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	5890	-1.02	20240103	5580	4.48	20240117	7340	-20.57	20230306	5460	6.78	20231006	0.82	N	093920	500	93 억		702457	N	N	0	N	00	N
99	20240213	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	30	2	0.52	144950210	24906	87.95	5820	5840	5780	7550	4070	5810	5819.89	3.78	0	731	5876	5842	5796	5762	5716	5860	5780	93	1740	500	4290	10	1	18600000	1086	4.73	0.55	12	0.13	1235.00	10618.00	7340	20230306	-20.44	5460	20231006	6.96	5890	-0.85	20240103	5580	4.66	20240117	7340	-20.44	20230306	5460	6.96	20231006	0.82	N	093920	500	93 억		702457	N	N	0	N	00	N
100	20240213	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	20	2	0.34	113906840	19590	69.18	5820	5840	5780	7550	4070	5810	5814.54	3.78	0	731	5876	5842	5796	5762	5716	5860	5780	93	1740	500	4290	10	1	18600000	1084	4.72	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.57	5460	20231006	6.78	5890	-1.02	20240103	5580	4.48	20240117	7340	-20.57	20230306	5460	6.78	20231006	0.82	N	093920	500	93 억		702457	N	N	0	N	00	N
101	20240213	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	10	2	0.17	86978080	14973	52.87	5820	5840	5780	7550	4070	5810	5808.99	3.78	0	463	5876	5842	5796	5762	5716	5860	5780	93	1740	500	4290	10	1	18600000	1083	4.71	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	5890	-1.19	20240103	5580	4.30	20240117	7340	-20.71	20230306	5460	6.59	20231006	0.82	N	093920	500	93 억		702457	N	N	0	N	00	N
102	20240213	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5810	0	3	0.00	70226790	12092	42.70	5820	5840	5780	7550	4070	5810	5807.71	3.78	0	72	5876	5842	5796	5762	5716	5860	5780	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.84	5460	20231006	6.41	5890	-1.36	20240103	5580	4.12	20240117	7340	-20.84	20230306	5460	6.41	20231006	0.82	N	093920	500	93 억		702457	N	N	0	N	00	N
103	20240213	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	10	2	0.17	44532800	7673	27.10	5820	5830	5780	7550	4070	5810	5803.83	3.78	0	-232	5876	5842	5796	5762	5716	5860	5780	93	1740	500	4290	10	1	18600000	1083	4.71	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.71	5460	20231006	6.59	5890	-1.19	20240103	5580	4.30	20240117	7340	-20.71	20230306	5460	6.59	20231006	0.82	N	093920	500	93 억		702457	N	N	0	N	00	N