KissMeData/094970/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	160714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5690	-110	5	-1.90	1260293190	221374	28.42	5710	5820	5550	7540	4060	5800	5692.93	6.63	0	-12079	6486	6142	5596	5252	4706	6315	5425	84	1740	500	3940	10	1	16748240	953	3.24	0.92	12	1.32	1757.00	6189.00	6000	20240214	-5.17	3100	20230726	83.55	6000	-5.17	20240214	4060	40.15	20240102	6000	-5.17	20240214	3100	83.55	20230726	5.27	N	094970	500	83 억		1109575	N	N	0	N	00	N
3	20240229	150717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5680	-120	5	-2.07	1159835910	203682	26.15	5710	5820	5550	7540	4060	5800	5694.21	6.63	0	-10356	6486	6142	5596	5252	4706	6315	5425	84	1740	500	3940	10	1	16748240	951	3.23	0.92	12	1.22	1757.00	6189.00	6000	20240214	-5.33	3100	20230726	83.23	6000	-5.33	20240214	4060	39.90	20240102	6000	-5.33	20240214	3100	83.23	20230726	5.27	N	094970	500	83 억		1109575	N	N	0	N	00	N
4	20240229	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5700	-100	5	-1.72	1004346790	176239	22.63	5710	5820	5550	7540	4060	5800	5698.63	6.63	0	-9772	6486	6142	5596	5252	4706	6315	5425	84	1740	500	3940	10	1	16748240	955	3.24	0.92	12	1.05	1757.00	6189.00	6000	20240214	-5.00	3100	20230726	83.87	6000	-5.00	20240214	4060	40.39	20240102	6000	-5.00	20240214	3100	83.87	20230726	5.27	N	094970	500	83 억		1109575	N	N	0	N	00	N
5	20240229	130715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5710	-90	5	-1.55	825585670	144997	18.62	5710	5820	5550	7540	4060	5800	5693.62	6.63	0	-3826	6486	6142	5596	5252	4706	6315	5425	84	1740	500	3940	10	1	16748240	956	3.25	0.92	12	0.87	1757.00	6189.00	6000	20240214	-4.83	3100	20230726	84.19	6000	-4.83	20240214	4060	40.64	20240102	6000	-4.83	20240214	3100	84.19	20230726	5.27	N	094970	500	83 억		1109575	N	N	0	N	00	N
6	20240229	120715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5740	-60	5	-1.03	713668210	125414	16.10	5710	5820	5550	7540	4060	5800	5690.27	6.63	0	5829	6486	6142	5596	5252	4706	6315	5425	84	1740	500	3940	10	1	16748240	961	3.27	0.93	12	0.75	1757.00	6189.00	6000	20240214	-4.33	3100	20230726	85.16	6000	-4.33	20240214	4060	41.38	20240102	6000	-4.33	20240214	3100	85.16	20230726	5.27	N	094970	500	83 억		1109575	N	N	0	N	00	N
7	20240229	110717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5770	-30	5	-0.52	551259090	97267	12.49	5710	5770	5550	7540	4060	5800	5667.12	6.63	0	-1034	6486	6142	5596	5252	4706	6315	5425	84	1740	500	3940	10	1	16748240	966	3.28	0.93	12	0.58	1757.00	6189.00	6000	20240214	-3.83	3100	20230726	86.13	6000	-3.83	20240214	4060	42.12	20240102	6000	-3.83	20240214	3100	86.13	20230726	5.27	N	094970	500	83 억		1109575	N	N	0	N	00	N
8	20240229	100718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5720	-80	5	-1.38	434271230	76867	9.87	5710	5760	5550	7540	4060	5800	5649.13	6.63	0	272	6486	6142	5596	5252	4706	6315	5425	84	1740	500	3940	10	1	16748240	958	3.26	0.92	12	0.46	1757.00	6189.00	6000	20240214	-4.67	3100	20230726	84.52	6000	-4.67	20240214	4060	40.89	20240102	6000	-4.67	20240214	3100	84.52	20230726	5.27	N	094970	500	83 억		1109575	N	N	0	N	00	N
9	20240229	090716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5600	-200	5	-3.45	179418090	31961	4.10	5710	5710	5550	7540	4060	5800	5612.10	6.63	0	-3156	6486	6142	5596	5252	4706	6315	5425	84	1740	500	3940	10	1	16748240	938	3.19	0.90	12	0.19	1757.00	6189.00	6000	20240214	-6.67	3100	20230726	80.65	6000	-6.67	20240214	4060	37.93	20240102	6000	-6.67	20240214	3100	80.65	20230726	5.27	N	094970	500	83 억		1109575	N	N	0	N	00	N
10	20240228	160635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5800	620	2	11.97	4293561730	772161	252.35	5180	5940	5050	6730	3630	5180	5559.36	7.05	0	-62912	5766	5472	5256	4962	4746	5365	4855	84	1550	500	3520	10	1	16748240	971	3.30	0.94	12	4.61	1757.00	6189.00	6000	20240214	-3.33	3100	20230726	87.10	6000	-3.33	20240214	4060	42.86	20240102	6000	-3.33	20240214	3100	87.10	20230726	5.03	N	094970	500	83 억		1181168	N	N	0	N	00	N
11	20240228	150635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5780	600	2	11.58	3680896170	666093	217.69	5180	5940	5050	6730	3630	5180	5526.10	7.05	0	-73270	5766	5472	5256	4962	4746	5365	4855	84	1550	500	3520	10	1	16748240	968	3.29	0.93	12	3.98	1757.00	6189.00	6000	20240214	-3.67	3100	20230726	86.45	6000	-3.67	20240214	4060	42.36	20240102	6000	-3.67	20240214	3100	86.45	20230726	5.03	N	094970	500	83 억		1181168	N	N	0	N	00	N
12	20240228	140714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5270	90	2	1.74	1080450970	207093	67.68	5180	5430	5050	6730	3630	5180	5217.23	7.05	0	5494	5766	5472	5256	4962	4746	5365	4855	84	1550	500	3520	10	1	16748240	883	3.00	0.85	12	1.24	1757.00	6189.00	6000	20240214	-12.17	3100	20230726	70.00	6000	-12.17	20240214	4060	29.80	20240102	6000	-12.17	20240214	3100	70.00	20230726	5.03	N	094970	500	83 억		1181168	N	N	0	N	00	N
13	20240228	130716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5190	10	2	0.19	468900200	91124	29.78	5180	5260	5050	6730	3630	5180	5145.74	7.05	0	22515	5766	5472	5256	4962	4746	5365	4855	84	1550	500	3520	10	1	16748240	869	2.95	0.84	12	0.54	1757.00	6189.00	6000	20240214	-13.50	3100	20230726	67.42	6000	-13.50	20240214	4060	27.83	20240102	6000	-13.50	20240214	3100	67.42	20230726	5.03	N	094970	500	83 억		1181168	N	N	0	N	00	N
14	20240228	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5130	-50	5	-0.97	349842070	67768	22.15	5180	5260	5100	6730	3630	5180	5162.35	7.05	0	16896	5766	5472	5256	4962	4746	5365	4855	84	1550	500	3520	10	1	16748240	859	2.92	0.83	12	0.40	1757.00	6189.00	6000	20240214	-14.50	3100	20230726	65.48	6000	-14.50	20240214	4060	26.35	20240102	6000	-14.50	20240214	3100	65.48	20230726	5.03	N	094970	500	83 억		1181168	N	N	0	N	00	N
15	20240228	110646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5160	-20	5	-0.39	243721430	47049	15.38	5180	5260	5120	6730	3630	5180	5180.16	7.05	0	15111	5766	5472	5256	4962	4746	5365	4855	84	1550	500	3520	10	1	16748240	864	2.94	0.83	12	0.28	1757.00	6189.00	6000	20240214	-14.00	3100	20230726	66.45	6000	-14.00	20240214	4060	27.09	20240102	6000	-14.00	20240214	3100	66.45	20230726	5.03	N	094970	500	83 억		1181168	N	N	0	N	00	N
16	20240228	100713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5160	-20	5	-0.39	185067290	35659	11.65	5180	5260	5130	6730	3630	5180	5189.92	7.05	0	11237	5766	5472	5256	4962	4746	5365	4855	84	1550	500	3520	10	1	16748240	864	2.94	0.83	12	0.21	1757.00	6189.00	6000	20240214	-14.00	3100	20230726	66.45	6000	-14.00	20240214	4060	27.09	20240102	6000	-14.00	20240214	3100	66.45	20230726	5.03	N	094970	500	83 억		1181168	N	N	0	N	00	N
17	20240228	090718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5170	-10	5	-0.19	11094490	2137	0.70	5180	5250	5170	6730	3630	5180	5191.64	7.05	0	-320	5766	5472	5256	4962	4746	5365	4855	84	1550	500	3520	10	1	16748240	866	2.94	0.84	12	0.01	1757.00	6189.00	6000	20240214	-13.83	3100	20230726	66.77	6000	-13.83	20240214	4060	27.34	20240102	6000	-13.83	20240214	3100	66.77	20230726	5.03	N	094970	500	83 억		1181168	N	N	0	N	00	N
18	20240227	160715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5180	-380	5	-6.83	1593632880	305606	116.87	5510	5550	5040	7220	3900	5560	5214.65	6.96	0	15912	5800	5680	5520	5400	5240	5740	5460	84	1660	500	3780	10	1	16748240	868	2.95	0.84	12	1.82	1757.00	6189.00	6000	20240214	-13.67	3100	20230726	67.10	6000	-13.67	20240214	4060	27.59	20240102	6000	-13.67	20240214	3100	67.10	20230726	5.02	N	094970	500	83 억		1165602	N	N	0	N	00	N
19	20240227	150717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5160	-400	5	-7.19	1510293350	289486	110.71	5510	5550	5040	7220	3900	5560	5217.14	6.96	0	21800	5800	5680	5520	5400	5240	5740	5460	84	1660	500	3780	10	1	16748240	864	2.94	0.83	12	1.73	1757.00	6189.00	6000	20240214	-14.00	3100	20230726	66.45	6000	-14.00	20240214	4060	27.09	20240102	6000	-14.00	20240214	3100	66.45	20230726	5.02	N	094970	500	83 억		1165602	N	N	0	N	00	N
20	20240227	140714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5210	-350	5	-6.29	1085301410	206402	78.93	5510	5550	5150	7220	3900	5560	5258.17	6.96	0	13884	5800	5680	5520	5400	5240	5740	5460	84	1660	500	3780	10	1	16748240	873	2.97	0.84	12	1.23	1757.00	6189.00	6000	20240214	-13.17	3100	20230726	68.06	6000	-13.17	20240214	4060	28.33	20240102	6000	-13.17	20240214	3100	68.06	20230726	5.02	N	094970	500	83 억		1165602	N	N	0	N	00	N
21	20240227	130637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5180	-380	5	-6.83	891197740	168995	64.63	5510	5550	5150	7220	3900	5560	5273.49	6.96	0	14707	5800	5680	5520	5400	5240	5740	5460	84	1660	500	3780	10	1	16748240	868	2.95	0.84	12	1.01	1757.00	6189.00	6000	20240214	-13.67	3100	20230726	67.10	6000	-13.67	20240214	4060	27.59	20240102	6000	-13.67	20240214	3100	67.10	20230726	5.02	N	094970	500	83 억		1165602	N	N	0	N	00	N
22	20240227	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5240	-320	5	-5.76	649954640	122470	46.84	5510	5550	5200	7220	3900	5560	5307.02	6.96	0	5938	5800	5680	5520	5400	5240	5740	5460	84	1660	500	3780	10	1	16748240	878	2.98	0.85	12	0.73	1757.00	6189.00	6000	20240214	-12.67	3100	20230726	69.03	6000	-12.67	20240214	4060	29.06	20240102	6000	-12.67	20240214	3100	69.03	20230726	5.02	N	094970	500	83 억		1165602	N	N	0	N	00	N
23	20240227	110716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5250	-310	5	-5.58	518169750	97273	37.20	5510	5550	5250	7220	3900	5560	5326.93	6.96	0	2495	5800	5680	5520	5400	5240	5740	5460	84	1660	500	3780	10	1	16748240	879	2.99	0.85	12	0.58	1757.00	6189.00	6000	20240214	-12.50	3100	20230726	69.35	6000	-12.50	20240214	4060	29.31	20240102	6000	-12.50	20240214	3100	69.35	20230726	5.02	N	094970	500	83 억		1165602	N	N	0	N	00	N
24	20240227	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5300	-260	5	-4.68	321279090	59976	22.94	5510	5550	5250	7220	3900	5560	5356.74	6.96	0	-1756	5800	5680	5520	5400	5240	5740	5460	84	1660	500	3780	10	1	16748240	888	3.02	0.86	12	0.36	1757.00	6189.00	6000	20240214	-11.67	3100	20230726	70.97	6000	-11.67	20240214	4060	30.54	20240102	6000	-11.67	20240214	3100	70.97	20230726	5.02	N	094970	500	83 억		1165602	N	N	0	N	00	N
25	20240227	090715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5380	-180	5	-3.24	64234220	11810	4.52	5510	5550	5250	7220	3900	5560	5438.81	6.96	0	240	5800	5680	5520	5400	5240	5740	5460	84	1660	500	3780	10	1	16748240	901	3.06	0.87	12	0.07	1757.00	6189.00	6000	20240214	-10.33	3100	20230726	73.55	6000	-10.33	20240214	4060	32.51	20240102	6000	-10.33	20240214	3100	73.55	20230726	5.02	N	094970	500	83 억		1165602	N	N	0	N	00	N
26	20240226	160712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5560	120	2	2.21	1445127120	261373	126.08	5440	5640	5360	7070	3810	5440	5529.01	7.00	0	-5495	5753	5596	5343	5186	4933	5675	5265	84	1630	500	3690	10	1	16748240	931	3.16	0.90	12	1.56	1757.00	6189.00	6000	20240214	-7.33	3100	20230726	79.35	6000	-7.33	20240214	4060	36.95	20240102	6000	-7.33	20240214	3100	79.35	20230726	5.06	N	094970	500	83 억		1171873	N	N	0	N	00	N
27	20240226	150710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5460	20	2	0.37	1104541810	199732	96.35	5440	5640	5360	7070	3810	5440	5530.16	7.00	0	-10487	5753	5596	5343	5186	4933	5675	5265	84	1630	500	3690	10	1	16748240	914	3.11	0.88	12	1.19	1757.00	6189.00	6000	20240214	-9.00	3100	20230726	76.13	6000	-9.00	20240214	4060	34.48	20240102	6000	-9.00	20240214	3100	76.13	20230726	5.06	N	094970	500	83 억		1171873	N	N	0	N	00	N
28	20240226	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5540	100	2	1.84	955433750	172620	83.27	5440	5640	5360	7070	3810	5440	5534.95	7.00	0	-8408	5753	5596	5343	5186	4933	5675	5265	84	1630	500	3690	10	1	16748240	928	3.15	0.90	12	1.03	1757.00	6189.00	6000	20240214	-7.67	3100	20230726	78.71	6000	-7.67	20240214	4060	36.45	20240102	6000	-7.67	20240214	3100	78.71	20230726	5.06	N	094970	500	83 억		1171873	N	N	0	N	00	N
29	20240226	130706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5580	140	2	2.57	866023550	156502	75.49	5440	5640	5360	7070	3810	5440	5533.69	7.00	0	-9856	5753	5596	5343	5186	4933	5675	5265	84	1630	500	3690	10	1	16748240	935	3.18	0.90	12	0.93	1757.00	6189.00	6000	20240214	-7.00	3100	20230726	80.00	6000	-7.00	20240214	4060	37.44	20240102	6000	-7.00	20240214	3100	80.00	20230726	5.06	N	094970	500	83 억		1171873	N	N	0	N	00	N
30	20240226	120705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5550	110	2	2.02	788932450	142649	68.81	5440	5640	5360	7070	3810	5440	5530.65	7.00	0	-10041	5753	5596	5343	5186	4933	5675	5265	84	1630	500	3690	10	1	16748240	930	3.16	0.90	12	0.85	1757.00	6189.00	6000	20240214	-7.50	3100	20230726	79.03	6000	-7.50	20240214	4060	36.70	20240102	6000	-7.50	20240214	3100	79.03	20230726	5.06	N	094970	500	83 억		1171873	N	N	0	N	00	N
31	20240226	110705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5560	120	2	2.21	670346340	121399	58.56	5440	5640	5360	7070	3810	5440	5521.91	7.00	0	-7708	5753	5596	5343	5186	4933	5675	5265	84	1630	500	3690	10	1	16748240	931	3.16	0.90	12	0.72	1757.00	6189.00	6000	20240214	-7.33	3100	20230726	79.35	6000	-7.33	20240214	4060	36.95	20240102	6000	-7.33	20240214	3100	79.35	20230726	5.06	N	094970	500	83 억		1171873	N	N	0	N	00	N
32	20240226	100703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5470	30	2	0.55	457880310	83104	40.09	5440	5640	5360	7070	3810	5440	5509.81	7.00	0	-13622	5753	5596	5343	5186	4933	5675	5265	84	1630	500	3690	10	1	16748240	916	3.11	0.88	12	0.50	1757.00	6189.00	6000	20240214	-8.83	3100	20230726	76.45	6000	-8.83	20240214	4060	34.73	20240102	6000	-8.83	20240214	3100	76.45	20230726	5.06	N	094970	500	83 억		1171873	N	N	0	N	00	N
33	20240226	090702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5400	-40	5	-0.74	82247470	15128	7.30	5440	5480	5360	7070	3810	5440	5436.75	7.00	0	-6648	5753	5596	5343	5186	4933	5675	5265	84	1630	500	3690	10	1	16748240	904	3.07	0.87	12	0.09	1757.00	6189.00	6000	20240214	-10.00	3100	20230726	74.19	6000	-10.00	20240214	4060	33.00	20240102	6000	-10.00	20240214	3100	74.19	20230726	5.06	N	094970	500	83 억		1171873	N	N	0	N	00	N
34	20240223	160703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5440	90	2	1.68	1104028920	207037	141.07	5330	5500	5090	6950	3750	5350	5332.46	7.18	0	-29629	5536	5442	5286	5192	5036	5490	5240	84	1600	500	3630	10	1	16748240	911	3.10	0.88	12	1.24	1757.00	6189.00	6000	20240214	-9.33	3100	20230726	75.48	6000	-9.33	20240214	4060	33.99	20240102	6000	-9.33	20240214	3100	75.48	20230726	5.05	N	094970	500	83 억		1201757	N	N	0	N	00	N
35	20240223	150658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5420	70	2	1.31	1061241470	199115	135.67	5330	5500	5090	6950	3750	5350	5329.79	7.18	0	-30667	5536	5442	5286	5192	5036	5490	5240	84	1600	500	3630	10	1	16748240	908	3.08	0.88	12	1.19	1757.00	6189.00	6000	20240214	-9.67	3100	20230726	74.84	6000	-9.67	20240214	4060	33.50	20240102	6000	-9.67	20240214	3100	74.84	20230726	5.05	N	094970	500	83 억		1201757	N	N	0	N	00	N
36	20240223	140700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5430	80	2	1.50	918750450	172903	117.81	5330	5500	5090	6950	3750	5350	5313.68	7.18	0	-22476	5536	5442	5286	5192	5036	5490	5240	84	1600	500	3630	10	1	16748240	909	3.09	0.88	12	1.03	1757.00	6189.00	6000	20240214	-9.50	3100	20230726	75.16	6000	-9.50	20240214	4060	33.74	20240102	6000	-9.50	20240214	3100	75.16	20230726	5.05	N	094970	500	83 억		1201757	N	N	0	N	00	N
37	20240223	130658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5400	50	2	0.93	793328070	149733	102.02	5330	5500	5090	6950	3750	5350	5298.28	7.18	0	-10454	5536	5442	5286	5192	5036	5490	5240	84	1600	500	3630	10	1	16748240	904	3.07	0.87	12	0.89	1757.00	6189.00	6000	20240214	-10.00	3100	20230726	74.19	6000	-10.00	20240214	4060	33.00	20240102	6000	-10.00	20240214	3100	74.19	20230726	5.05	N	094970	500	83 억		1201757	N	N	0	N	00	N
38	20240223	120659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5340	-10	5	-0.19	453304010	87014	59.29	5330	5350	5090	6950	3750	5350	5209.55	7.18	0	1611	5536	5442	5286	5192	5036	5490	5240	84	1600	500	3630	10	1	16748240	894	3.04	0.86	12	0.52	1757.00	6189.00	6000	20240214	-11.00	3100	20230726	72.26	6000	-11.00	20240214	4060	31.53	20240102	6000	-11.00	20240214	3100	72.26	20230726	5.05	N	094970	500	83 억		1201757	N	N	0	N	00	N
39	20240223	110653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5240	-110	5	-2.06	331322430	63917	43.55	5330	5340	5090	6950	3750	5350	5183.64	7.18	0	2292	5536	5442	5286	5192	5036	5490	5240	84	1600	500	3630	10	1	16748240	878	2.98	0.85	12	0.38	1757.00	6189.00	6000	20240214	-12.67	3100	20230726	69.03	6000	-12.67	20240214	4060	29.06	20240102	6000	-12.67	20240214	3100	69.03	20230726	5.05	N	094970	500	83 억		1201757	N	N	0	N	00	N
40	20240223	100654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5200	-150	5	-2.80	249588920	48205	32.85	5330	5340	5090	6950	3750	5350	5177.66	7.18	0	2721	5536	5442	5286	5192	5036	5490	5240	84	1600	500	3630	10	1	16748240	871	2.96	0.84	12	0.29	1757.00	6189.00	6000	20240214	-13.33	3100	20230726	67.74	6000	-13.33	20240214	4060	28.08	20240102	6000	-13.33	20240214	3100	67.74	20230726	5.05	N	094970	500	83 억		1201757	N	N	0	N	00	N
41	20240223	090657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5260	-90	5	-1.68	38344140	7276	4.96	5330	5340	5230	6950	3750	5350	5269.95	7.18	0	-701	5536	5442	5286	5192	5036	5490	5240	84	1600	500	3630	10	1	16748240	881	2.99	0.85	12	0.04	1757.00	6189.00	6000	20240214	-12.33	3100	20230726	69.68	6000	-12.33	20240214	4060	29.56	20240102	6000	-12.33	20240214	3100	69.68	20230726	5.05	N	094970	500	83 억		1201757	N	N	0	N	00	N
42	20240222	160649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5350	60	2	1.13	772602700	146682	125.79	5270	5380	5130	6870	3710	5290	5266.77	7.16	0	290	5443	5366	5283	5206	5123	5405	5245	84	1580	500	3590	10	1	16748240	896	3.04	0.86	12	0.88	1757.00	6189.00	6000	20240214	-10.83	3100	20230726	72.58	6000	-10.83	20240214	4060	31.77	20240102	6000	-10.83	20240214	3100	72.58	20230726	4.96	N	094970	500	83 억		1199091	N	N	0	N	00	N
43	20240222	150657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5360	70	2	1.32	646096400	123025	105.51	5270	5380	5130	6870	3710	5290	5251.75	7.16	0	10940	5443	5366	5283	5206	5123	5405	5245	84	1580	500	3590	10	1	16748240	898	3.05	0.87	12	0.73	1757.00	6189.00	6000	20240214	-10.67	3100	20230726	72.90	6000	-10.67	20240214	4060	32.02	20240102	6000	-10.67	20240214	3100	72.90	20230726	4.96	N	094970	500	83 억		1199091	N	N	0	N	00	N
44	20240222	140653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5250	-40	5	-0.76	469284110	89691	76.92	5270	5330	5130	6870	3710	5290	5232.23	7.16	0	10419	5443	5366	5283	5206	5123	5405	5245	84	1580	500	3590	10	1	16748240	879	2.99	0.85	12	0.54	1757.00	6189.00	6000	20240214	-12.50	3100	20230726	69.35	6000	-12.50	20240214	4060	29.31	20240102	6000	-12.50	20240214	3100	69.35	20230726	4.96	N	094970	500	83 억		1199091	N	N	0	N	00	N
45	20240222	130642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5290	0	3	0.00	424234790	81122	69.57	5270	5330	5130	6870	3710	5290	5229.59	7.16	0	11249	5443	5366	5283	5206	5123	5405	5245	84	1580	500	3590	10	1	16748240	886	3.01	0.85	12	0.48	1757.00	6189.00	6000	20240214	-11.83	3100	20230726	70.65	6000	-11.83	20240214	4060	30.30	20240102	6000	-11.83	20240214	3100	70.65	20230726	4.96	N	094970	500	83 억		1199091	N	N	0	N	00	N
46	20240222	120653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5250	-40	5	-0.76	363556670	69590	59.68	5270	5330	5130	6870	3710	5290	5224.27	7.16	0	11706	5443	5366	5283	5206	5123	5405	5245	84	1580	500	3590	10	1	16748240	879	2.99	0.85	12	0.42	1757.00	6189.00	6000	20240214	-12.50	3100	20230726	69.35	6000	-12.50	20240214	4060	29.31	20240102	6000	-12.50	20240214	3100	69.35	20230726	4.96	N	094970	500	83 억		1199091	N	N	0	N	00	N
47	20240222	110649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5260	-30	5	-0.57	318845970	61064	52.37	5270	5330	5130	6870	3710	5290	5221.50	7.16	0	12630	5443	5366	5283	5206	5123	5405	5245	84	1580	500	3590	10	1	16748240	881	2.99	0.85	12	0.36	1757.00	6189.00	6000	20240214	-12.33	3100	20230726	69.68	6000	-12.33	20240214	4060	29.56	20240102	6000	-12.33	20240214	3100	69.68	20230726	4.96	N	094970	500	83 억		1199091	N	N	0	N	00	N
48	20240222	100642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5210	-80	5	-1.51	204726830	39223	33.64	5270	5330	5130	6870	3710	5290	5219.56	7.16	0	4572	5443	5366	5283	5206	5123	5405	5245	84	1580	500	3590	10	1	16748240	873	2.97	0.84	12	0.23	1757.00	6189.00	6000	20240214	-13.17	3100	20230726	68.06	6000	-13.17	20240214	4060	28.33	20240102	6000	-13.17	20240214	3100	68.06	20230726	4.96	N	094970	500	83 억		1199091	N	N	0	N	00	N
49	20240222	090655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5320	30	2	0.57	66753850	12757	10.94	5270	5320	5130	6870	3710	5290	5232.72	7.16	0	2909	5443	5366	5283	5206	5123	5405	5245	84	1580	500	3590	10	1	16748240	891	3.03	0.86	12	0.08	1757.00	6189.00	6000	20240214	-11.33	3100	20230726	71.61	6000	-11.33	20240214	4060	31.03	20240102	6000	-11.33	20240214	3100	71.61	20230726	4.96	N	094970	500	83 억		1199091	N	N	0	N	00	N
50	20240221	160648	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5290	-60	5	-1.12	607300220	115229	49.74	5270	5360	5200	6950	3750	5350	5270.31	7.17	0	-6876	5730	5540	5400	5210	5070	5470	5140	84	1600	500	3630	10	1	16748240	886	3.01	0.85	12	0.69	1757.00	6189.00	6000	20240214	-11.83	3100	20230726	70.65	6000	-11.83	20240214	4060	30.30	20240102	6000	-11.83	20240214	3100	70.65	20230726	4.78	N	094970	500	83 억		1201554	N	N	0	N	00	N
51	20240221	150642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5270	-80	5	-1.50	525369880	99684	43.03	5270	5360	5200	6950	3750	5350	5270.35	7.17	0	-3920	5730	5540	5400	5210	5070	5470	5140	84	1600	500	3630	10	1	16748240	883	3.00	0.85	12	0.60	1757.00	6189.00	6000	20240214	-12.17	3100	20230726	70.00	6000	-12.17	20240214	4060	29.80	20240102	6000	-12.17	20240214	3100	70.00	20230726	4.78	N	094970	500	83 억		1201554	N	N	0	N	00	N
52	20240221	140644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5330	-20	5	-0.37	460916760	87488	37.76	5270	5360	5200	6950	3750	5350	5268.34	7.17	0	2759	5730	5540	5400	5210	5070	5470	5140	84	1600	500	3630	10	1	16748240	893	3.03	0.86	12	0.52	1757.00	6189.00	6000	20240214	-11.17	3100	20230726	71.94	6000	-11.17	20240214	4060	31.28	20240102	6000	-11.17	20240214	3100	71.94	20230726	4.78	N	094970	500	83 억		1201554	N	N	0	N	00	N
53	20240221	130645	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5310	-40	5	-0.75	375789250	71498	30.86	5270	5340	5200	6950	3750	5350	5255.94	7.17	0	9181	5730	5540	5400	5210	5070	5470	5140	84	1600	500	3630	10	1	16748240	889	3.02	0.86	12	0.43	1757.00	6189.00	6000	20240214	-11.50	3100	20230726	71.29	6000	-11.50	20240214	4060	30.79	20240102	6000	-11.50	20240214	3100	71.29	20230726	4.78	N	094970	500	83 억		1201554	N	N	0	N	00	N
54	20240221	120643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5280	-70	5	-1.31	344943050	65642	28.33	5270	5340	5200	6950	3750	5350	5254.91	7.17	0	10112	5730	5540	5400	5210	5070	5470	5140	84	1600	500	3630	10	1	16748240	884	3.01	0.85	12	0.39	1757.00	6189.00	6000	20240214	-12.00	3100	20230726	70.32	6000	-12.00	20240214	4060	30.05	20240102	6000	-12.00	20240214	3100	70.32	20230726	4.78	N	094970	500	83 억		1201554	N	N	0	N	00	N
55	20240221	110650	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5280	-70	5	-1.31	302974420	57672	24.89	5270	5340	5200	6950	3750	5350	5253.41	7.17	0	13332	5730	5540	5400	5210	5070	5470	5140	84	1600	500	3630	10	1	16748240	884	3.01	0.85	12	0.34	1757.00	6189.00	6000	20240214	-12.00	3100	20230726	70.32	6000	-12.00	20240214	4060	30.05	20240102	6000	-12.00	20240214	3100	70.32	20230726	4.78	N	094970	500	83 억		1201554	N	N	0	N	00	N
56	20240221	100642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5280	-70	5	-1.31	191393980	36386	15.71	5270	5340	5210	6950	3750	5350	5260.10	7.17	0	12185	5730	5540	5400	5210	5070	5470	5140	84	1600	500	3630	10	1	16748240	884	3.01	0.85	12	0.22	1757.00	6189.00	6000	20240214	-12.00	3100	20230726	70.32	6000	-12.00	20240214	4060	30.05	20240102	6000	-12.00	20240214	3100	70.32	20230726	4.78	N	094970	500	83 억		1201554	N	N	0	N	00	N
57	20240221	090642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5290	-60	5	-1.12	82555590	15729	6.79	5270	5300	5210	6950	3750	5350	5248.62	7.17	0	7105	5730	5540	5400	5210	5070	5470	5140	84	1600	500	3630	10	1	16748240	886	3.01	0.85	12	0.09	1757.00	6189.00	6000	20240214	-11.83	3100	20230726	70.65	6000	-11.83	20240214	4060	30.30	20240102	6000	-11.83	20240214	3100	70.65	20230726	4.78	N	094970	500	83 억		1201554	N	N	0	N	00	N
58	20240220	160636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5350	-180	5	-3.25	1241404620	231337	84.78	5530	5590	5260	7180	3880	5530	5365.89	6.88	0	32941	6056	5792	5656	5392	5256	5725	5325	84	1650	500	3760	10	1	16748240	896	3.04	0.86	12	1.38	1757.00	6189.00	6000	20240214	-10.83	3100	20230726	72.58	6000	-10.83	20240214	4060	31.77	20240102	6000	-10.83	20240214	3100	72.58	20230726	4.78	N	094970	500	83 억		1152985	N	N	0	N	00	N
59	20240220	150639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5320	-210	5	-3.80	1164816200	216953	79.51	5530	5590	5260	7180	3880	5530	5368.55	6.88	0	30221	6056	5792	5656	5392	5256	5725	5325	84	1650	500	3760	10	1	16748240	891	3.03	0.86	12	1.30	1757.00	6189.00	6000	20240214	-11.33	3100	20230726	71.61	6000	-11.33	20240214	4060	31.03	20240102	6000	-11.33	20240214	3100	71.61	20230726	4.78	N	094970	500	83 억		1152985	N	N	0	N	00	N
60	20240220	140638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5340	-190	5	-3.44	1002642570	186418	68.32	5530	5590	5260	7180	3880	5530	5378.00	6.88	0	25005	6056	5792	5656	5392	5256	5725	5325	84	1650	500	3760	10	1	16748240	894	3.04	0.86	12	1.11	1757.00	6189.00	6000	20240214	-11.00	3100	20230726	72.26	6000	-11.00	20240214	4060	31.53	20240102	6000	-11.00	20240214	3100	72.26	20230726	4.78	N	094970	500	83 억		1152985	N	N	0	N	00	N
61	20240220	130640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5350	-180	5	-3.25	941581950	174967	64.12	5530	5590	5260	7180	3880	5530	5381.00	6.88	0	29401	6056	5792	5656	5392	5256	5725	5325	84	1650	500	3760	10	1	16748240	896	3.04	0.86	12	1.04	1757.00	6189.00	6000	20240214	-10.83	3100	20230726	72.58	6000	-10.83	20240214	4060	31.77	20240102	6000	-10.83	20240214	3100	72.58	20230726	4.78	N	094970	500	83 억		1152985	N	N	0	N	00	N
62	20240220	120634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5340	-190	5	-3.44	896986920	166641	61.07	5530	5590	5260	7180	3880	5530	5382.24	6.88	0	32638	6056	5792	5656	5392	5256	5725	5325	84	1650	500	3760	10	1	16748240	894	3.04	0.86	12	0.99	1757.00	6189.00	6000	20240214	-11.00	3100	20230726	72.26	6000	-11.00	20240214	4060	31.53	20240102	6000	-11.00	20240214	3100	72.26	20230726	4.78	N	094970	500	83 억		1152985	N	N	0	N	00	N
63	20240220	110635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5420	-110	5	-1.99	860534170	159808	58.57	5530	5590	5260	7180	3880	5530	5384.28	6.88	0	31614	6056	5792	5656	5392	5256	5725	5325	84	1650	500	3760	10	1	16748240	908	3.08	0.88	12	0.95	1757.00	6189.00	6000	20240214	-9.67	3100	20230726	74.84	6000	-9.67	20240214	4060	33.50	20240102	6000	-9.67	20240214	3100	74.84	20230726	4.78	N	094970	500	83 억		1152985	N	N	0	N	00	N
64	20240220	100627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5360	-170	5	-3.07	690391810	128384	47.05	5530	5590	5260	7180	3880	5530	5376.87	6.88	0	38972	6056	5792	5656	5392	5256	5725	5325	84	1650	500	3760	10	1	16748240	898	3.05	0.87	12	0.77	1757.00	6189.00	6000	20240214	-10.67	3100	20230726	72.90	6000	-10.67	20240214	4060	32.02	20240102	6000	-10.67	20240214	3100	72.90	20230726	4.78	N	094970	500	83 억		1152985	N	N	0	N	00	N
65	20240220	090643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5590	60	2	1.08	34050990	6152	2.25	5530	5590	5500	7180	3880	5530	5535.45	6.88	0	-1759	6056	5792	5656	5392	5256	5725	5325	84	1650	500	3760	10	1	16748240	936	3.18	0.90	12	0.04	1757.00	6189.00	6000	20240214	-6.83	3100	20230726	80.32	6000	-6.83	20240214	4060	37.68	20240102	6000	-6.83	20240214	3100	80.32	20230726	4.78	N	094970	500	83 억		1152985	N	N	0	N	00	N
66	20240219	160637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5530	-200	5	-3.49	1530897000	272308	66.30	5800	5920	5520	7440	4020	5730	5621.81	7.21	0	-64873	6150	5940	5640	5430	5130	6045	5535	84	1710	500	3890	10	1	16748240	926	3.15	0.89	12	1.63	1757.00	6189.00	6000	20240214	-7.83	3100	20230726	78.39	6000	-7.83	20240214	4060	36.21	20240102	6000	-7.83	20240214	3100	78.39	20230726	4.48	N	094970	500	83 억		1207988	N	N	0	N	00	N
67	20240219	150642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5540	-190	5	-3.32	1419515090	252251	61.41	5800	5920	5520	7440	4020	5730	5627.16	7.21	0	-52266	6150	5940	5640	5430	5130	6045	5535	84	1710	500	3890	10	1	16748240	928	3.15	0.90	12	1.51	1757.00	6189.00	6000	20240214	-7.67	3100	20230726	78.71	6000	-7.67	20240214	4060	36.45	20240102	6000	-7.67	20240214	3100	78.71	20230726	4.48	N	094970	500	83 억		1207988	N	N	0	N	00	N
68	20240219	140641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5540	-190	5	-3.32	1321517480	234597	57.12	5800	5920	5520	7440	4020	5730	5632.90	7.21	0	-43495	6150	5940	5640	5430	5130	6045	5535	84	1710	500	3890	10	1	16748240	928	3.15	0.90	12	1.40	1757.00	6189.00	6000	20240214	-7.67	3100	20230726	78.71	6000	-7.67	20240214	4060	36.45	20240102	6000	-7.67	20240214	3100	78.71	20230726	4.48	N	094970	500	83 억		1207988	N	N	0	N	00	N
69	20240219	130641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5550	-180	5	-3.14	1185789620	210266	51.19	5800	5920	5520	7440	4020	5730	5639.23	7.21	0	-33931	6150	5940	5640	5430	5130	6045	5535	84	1710	500	3890	10	1	16748240	930	3.16	0.90	12	1.26	1757.00	6189.00	6000	20240214	-7.50	3100	20230726	79.03	6000	-7.50	20240214	4060	36.70	20240102	6000	-7.50	20240214	3100	79.03	20230726	4.48	N	094970	500	83 억		1207988	N	N	0	N	00	N
70	20240219	120639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5540	-190	5	-3.32	1097207240	194288	47.30	5800	5920	5540	7440	4020	5730	5647.08	7.21	0	-23388	6150	5940	5640	5430	5130	6045	5535	84	1710	500	3890	10	1	16748240	928	3.15	0.90	12	1.16	1757.00	6189.00	6000	20240214	-7.67	3100	20230726	78.71	6000	-7.67	20240214	4060	36.45	20240102	6000	-7.67	20240214	3100	78.71	20230726	4.48	N	094970	500	83 억		1207988	N	N	0	N	00	N
71	20240219	110638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5550	-180	5	-3.14	1014252640	179363	43.67	5800	5920	5540	7440	4020	5730	5654.51	7.21	0	-20379	6150	5940	5640	5430	5130	6045	5535	84	1710	500	3890	10	1	16748240	930	3.16	0.90	12	1.07	1757.00	6189.00	6000	20240214	-7.50	3100	20230726	79.03	6000	-7.50	20240214	4060	36.70	20240102	6000	-7.50	20240214	3100	79.03	20230726	4.48	N	094970	500	83 억		1207988	N	N	0	N	00	N
72	20240219	100634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5610	-120	5	-2.09	764285370	134451	32.73	5800	5920	5580	7440	4020	5730	5684.30	7.21	0	-19584	6150	5940	5640	5430	5130	6045	5535	84	1710	500	3890	10	1	16748240	940	3.19	0.91	12	0.80	1757.00	6189.00	6000	20240214	-6.50	3100	20230726	80.97	6000	-6.50	20240214	4060	38.18	20240102	6000	-6.50	20240214	3100	80.97	20230726	4.48	N	094970	500	83 억		1207988	N	N	0	N	00	N
73	20240219	090635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5750	20	2	0.35	276975210	48178	11.73	5800	5920	5640	7440	4020	5730	5749.22	7.21	0	-8603	6150	5940	5640	5430	5130	6045	5535	84	1710	500	3890	10	1	16748240	963	3.27	0.93	12	0.29	1757.00	6189.00	6000	20240214	-4.17	3100	20230726	85.48	6000	-4.17	20240214	4060	41.63	20240102	6000	-4.17	20240214	3100	85.48	20230726	4.48	N	094970	500	83 억		1207988	N	N	0	N	00	N
74	20240216	160631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5730	270	2	4.95	2295316510	409527	100.55	5470	5850	5340	7090	3830	5460	5603.78	7.69	0	-103767	5953	5706	5523	5276	5093	5615	5185	84	1630	500	3710	10	1	16748240	960	3.26	0.93	12	2.45	1757.00	6189.00	6000	20240214	-4.50	3100	20230726	84.84	6000	-4.50	20240214	4060	41.13	20240102	6000	-4.50	20240214	3100	84.84	20230726	4.86	N	094970	500	83 억		1287310	N	N	0	N	00	N
75	20240216	150637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5770	310	2	5.68	1854860350	333442	81.87	5470	5810	5340	7090	3830	5460	5562.77	7.69	0	-98664	5953	5706	5523	5276	5093	5615	5185	84	1630	500	3710	10	1	16748240	966	3.28	0.93	12	1.99	1757.00	6189.00	6000	20240214	-3.83	3100	20230726	86.13	6000	-3.83	20240214	4060	42.12	20240102	6000	-3.83	20240214	3100	86.13	20230726	4.86	N	094970	500	83 억		1287310	N	N	0	N	00	N
76	20240216	140640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5540	80	2	1.47	843585010	154559	37.95	5470	5590	5340	7090	3830	5460	5458.01	7.69	0	-40158	5953	5706	5523	5276	5093	5615	5185	84	1630	500	3710	10	1	16748240	928	3.15	0.90	12	0.92	1757.00	6189.00	6000	20240214	-7.67	3100	20230726	78.71	6000	-7.67	20240214	4060	36.45	20240102	6000	-7.67	20240214	3100	78.71	20230726	4.86	N	094970	500	83 억		1287310	N	N	0	N	00	N
77	20240216	130632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5560	100	2	1.83	716290190	131637	32.32	5470	5590	5340	7090	3830	5460	5441.40	7.69	0	-30517	5953	5706	5523	5276	5093	5615	5185	84	1630	500	3710	10	1	16748240	931	3.16	0.90	12	0.79	1757.00	6189.00	6000	20240214	-7.33	3100	20230726	79.35	6000	-7.33	20240214	4060	36.95	20240102	6000	-7.33	20240214	3100	79.35	20230726	4.86	N	094970	500	83 억		1287310	N	N	0	N	00	N
78	20240216	120634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5460	0	3	0.00	469710380	86739	21.30	5470	5500	5340	7090	3830	5460	5415.22	7.69	0	-22614	5953	5706	5523	5276	5093	5615	5185	84	1630	500	3710	10	1	16748240	914	3.11	0.88	12	0.52	1757.00	6189.00	6000	20240214	-9.00	3100	20230726	76.13	6000	-9.00	20240214	4060	34.48	20240102	6000	-9.00	20240214	3100	76.13	20230726	4.86	N	094970	500	83 억		1287310	N	N	0	N	00	N
79	20240216	110642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5460	0	3	0.00	409601240	75727	18.59	5470	5500	5340	7090	3830	5460	5408.92	7.69	0	-18687	5953	5706	5523	5276	5093	5615	5185	84	1630	500	3710	10	1	16748240	914	3.11	0.88	12	0.45	1757.00	6189.00	6000	20240214	-9.00	3100	20230726	76.13	6000	-9.00	20240214	4060	34.48	20240102	6000	-9.00	20240214	3100	76.13	20230726	4.86	N	094970	500	83 억		1287310	N	N	0	N	00	N
80	20240216	100635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5390	-70	5	-1.28	290195060	53756	13.20	5470	5500	5340	7090	3830	5460	5398.38	7.69	0	-9274	5953	5706	5523	5276	5093	5615	5185	84	1630	500	3710	10	1	16748240	903	3.07	0.87	12	0.32	1757.00	6189.00	6000	20240214	-10.17	3100	20230726	73.87	6000	-10.17	20240214	4060	32.76	20240102	6000	-10.17	20240214	3100	73.87	20230726	4.86	N	094970	500	83 억		1287310	N	N	0	N	00	N
81	20240216	090628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5460	0	3	0.00	64555870	11868	2.91	5470	5470	5370	7090	3830	5460	5439.49	7.69	0	-6182	5953	5706	5523	5276	5093	5615	5185	84	1630	500	3710	10	1	16748240	914	3.11	0.88	12	0.07	1757.00	6189.00	6000	20240214	-9.00	3100	20230726	76.13	6000	-9.00	20240214	4060	34.48	20240102	6000	-9.00	20240214	3100	76.13	20230726	4.86	N	094970	500	83 억		1287310	N	N	0	N	00	N
82	20240215	160630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5460	-180	5	-3.19	2234926620	406681	21.85	5710	5770	5340	7330	3950	5640	5495.44	7.74	0	-21043	6660	6150	5490	4980	4320	6405	5235	84	1690	500	3830	10	1	16748240	914	3.11	0.88	12	2.43	1757.00	6189.00	6000	20240214	-9.00	3100	20230726	76.13	6000	-9.00	20240214	4060	34.48	20240102	6000	-9.00	20240214	3100	76.13	20230726	4.94	N	094970	500	83 억		1295878	N	N	0	N	00	N
83	20240215	150635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5450	-190	5	-3.37	2078822520	378027	20.31	5710	5770	5340	7330	3950	5640	5498.98	7.74	0	-12999	6660	6150	5490	4980	4320	6405	5235	84	1690	500	3830	10	1	16748240	913	3.10	0.88	12	2.26	1757.00	6189.00	6000	20240214	-9.17	3100	20230726	75.81	6000	-9.17	20240214	4060	34.24	20240102	6000	-9.17	20240214	3100	75.81	20230726	4.94	N	094970	500	83 억		1295878	N	N	0	N	00	N
84	20240215	140631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5440	-200	5	-3.55	1816738730	329845	17.72	5710	5770	5340	7330	3950	5640	5507.69	7.74	0	3406	6660	6150	5490	4980	4320	6405	5235	84	1690	500	3830	10	1	16748240	911	3.10	0.88	12	1.97	1757.00	6189.00	6000	20240214	-9.33	3100	20230726	75.48	6000	-9.33	20240214	4060	33.99	20240102	6000	-9.33	20240214	3100	75.48	20230726	4.94	N	094970	500	83 억		1295878	N	N	0	N	00	N
85	20240215	130624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5440	-200	5	-3.55	1585219100	287039	15.42	5710	5770	5360	7330	3950	5640	5522.49	7.74	0	6523	6660	6150	5490	4980	4320	6405	5235	84	1690	500	3830	10	1	16748240	911	3.10	0.88	12	1.71	1757.00	6189.00	6000	20240214	-9.33	3100	20230726	75.48	6000	-9.33	20240214	4060	33.99	20240102	6000	-9.33	20240214	3100	75.48	20230726	4.94	N	094970	500	83 억		1295878	N	N	0	N	00	N
86	20240215	120630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5460	-180	5	-3.19	1341119790	242126	13.01	5710	5770	5400	7330	3950	5640	5538.76	7.74	0	7749	6660	6150	5490	4980	4320	6405	5235	84	1690	500	3830	10	1	16748240	914	3.11	0.88	12	1.45	1757.00	6189.00	6000	20240214	-9.00	3100	20230726	76.13	6000	-9.00	20240214	4060	34.48	20240102	6000	-9.00	20240214	3100	76.13	20230726	4.94	N	094970	500	83 억		1295878	N	N	0	N	00	N
87	20240215	110627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5470	-170	5	-3.01	1171127810	210826	11.32	5710	5770	5430	7330	3950	5640	5554.78	7.74	0	14903	6660	6150	5490	4980	4320	6405	5235	84	1690	500	3830	10	1	16748240	916	3.11	0.88	12	1.26	1757.00	6189.00	6000	20240214	-8.83	3100	20230726	76.45	6000	-8.83	20240214	4060	34.73	20240102	6000	-8.83	20240214	3100	76.45	20230726	4.94	N	094970	500	83 억		1295878	N	N	0	N	00	N
88	20240215	100626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5520	-120	5	-2.13	991153860	178018	9.56	5710	5770	5430	7330	3950	5640	5567.55	7.74	0	15488	6660	6150	5490	4980	4320	6405	5235	84	1690	500	3830	10	1	16748240	925	3.14	0.89	12	1.06	1757.00	6189.00	6000	20240214	-8.00	3100	20230726	78.06	6000	-8.00	20240214	4060	35.96	20240102	6000	-8.00	20240214	3100	78.06	20230726	4.94	N	094970	500	83 억		1295878	N	N	0	N	00	N
89	20240215	090627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5620	-20	5	-0.35	253219890	44611	2.40	5710	5770	5600	7330	3950	5640	5676.51	7.74	0	-11418	6660	6150	5490	4980	4320	6405	5235	84	1690	500	3830	10	1	16748240	941	3.20	0.91	12	0.27	1757.00	6189.00	6000	20240214	-6.33	3100	20230726	81.29	6000	-6.33	20240214	4060	38.42	20240102	6000	-6.33	20240214	3100	81.29	20230726	4.94	N	094970	500	83 억		1295878	N	N	0	N	00	N
90	20240214	160623	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	5640	740	2	15.10	10256011535	1852519	575.60	4895	6000	4830	6370	3430	4900	5535.75	7.64	0	79841	5143	5021	4788	4666	4433	5082	4727	84	1470	500	3330	10	1	16748240	945	3.21	0.91	12	11.06	1757.00	6189.00	6000	20240214	-6.00	3100	20230726	81.94	6000	-6.00	20240214	4060	38.92	20240102	6000	-6.00	20240214	3100	81.94	20230726	5.05	N	094970	500	83 억		1280040	N	N	0	N	00	N
91	20240214	150623	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	5530	630	2	12.86	9733991985	1759283	546.63	4895	6000	4830	6370	3430	4900	5532.93	7.64	0	82106	5143	5021	4788	4666	4433	5082	4727	84	1470	500	3330	10	1	16748240	926	3.15	0.89	12	10.50	1757.00	6189.00	6000	20240214	-7.83	3100	20230726	78.39	6000	-7.83	20240214	4060	36.21	20240102	6000	-7.83	20240214	3100	78.39	20230726	5.05	N	094970	500	83 억		1280040	N	N	0	N	00	N
92	20240214	140622	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	5550	650	2	13.27	9098528005	1644252	510.89	4895	6000	4830	6370	3430	4900	5533.54	7.64	0	75072	5143	5021	4788	4666	4433	5082	4727	84	1470	500	3330	10	1	16748240	930	3.16	0.90	12	9.82	1757.00	6189.00	6000	20240214	-7.50	3100	20230726	79.03	6000	-7.50	20240214	4060	36.70	20240102	6000	-7.50	20240214	3100	79.03	20230726	5.05	N	094970	500	83 억		1280040	N	N	0	N	00	N
93	20240214	130624	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	5780	880	2	17.96	8054476395	1459445	453.47	4895	6000	4830	6370	3430	4900	5518.86	7.64	0	14120	5143	5021	4788	4666	4433	5082	4727	84	1470	500	3330	10	1	16748240	968	3.29	0.93	12	8.71	1757.00	6189.00	6000	20240214	-3.67	3100	20230726	86.45	6000	-3.67	20240214	4060	42.36	20240102	6000	-3.67	20240214	3100	86.45	20230726	5.05	N	094970	500	83 억		1280040	N	N	0	N	00	N
94	20240214	120618	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	5520	620	2	12.65	4704004215	880821	273.68	4895	5650	4830	6370	3430	4900	5340.48	7.64	0	24211	5143	5021	4788	4666	4433	5082	4727	84	1470	500	3330	10	1	16748240	925	3.14	0.89	12	5.26	1757.00	6189.00	5650	20240214	-2.30	3100	20230726	78.06	5650	-2.30	20240214	4060	35.96	20240102	5650	-2.30	20240214	3100	78.06	20230726	5.05	N	094970	500	83 억		1280040	N	N	0	N	00	N
95	20240214	110624	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	5370	470	2	9.59	2301964515	442460	137.48	4895	5460	4830	6370	3430	4900	5202.65	7.64	0	31360	5143	5021	4788	4666	4433	5082	4727	84	1470	500	3330	10	1	16748240	899	3.06	0.87	12	2.64	1757.00	6189.00	5460	20240214	-1.65	3100	20230726	73.23	5460	-1.65	20240214	4060	32.27	20240102	5460	-1.65	20240214	3100	73.23	20230726	5.05	N	094970	500	83 억		1280040	N	N	0	N	00	N
96	20240214	090615	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4945	45	2	0.92	93180670	18890	5.87	4895	5000	4830	6370	3430	4900	4932.80	7.64	0	-2872	5143	5021	4788	4666	4433	5082	4727	84	1470	500	3330	5	1	16748240	828	2.81	0.80	12	0.11	1757.00	6189.00	5000	20240214	-1.10	3100	20230726	59.52	5000	-1.10	20240214	4060	21.80	20240102	5000	-1.10	20240214	3100	59.52	20230726	5.05	N	094970	500	83 억		1280040	N	N	0	N	00	N
97	20240213	160616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4900	330	2	7.22	1535161615	320162	80.48	4615	4910	4555	5940	3200	4570	4794.94	7.96	0	-53202	4920	4745	4500	4325	4080	4832	4412	84	1370	500	3100	5	1	16748240	821	2.79	0.79	12	1.91	1757.00	6189.00	4970	20240122	-1.41	3100	20230726	58.06	4970	-1.41	20240122	4060	20.69	20240102	4970	-1.41	20240122	3100	58.06	20230726	5.13	N	094970	500	83 억		1332864	N	N	0	N	00	N
98	20240213	150614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4890	320	2	7.00	1461833610	305190	76.72	4615	4910	4555	5940	3200	4570	4789.91	7.96	0	-53444	4920	4745	4500	4325	4080	4832	4412	84	1370	500	3100	5	1	16748240	819	2.78	0.79	12	1.82	1757.00	6189.00	4970	20240122	-1.61	3100	20230726	57.74	4970	-1.61	20240122	4060	20.44	20240102	4970	-1.61	20240122	3100	57.74	20230726	5.13	N	094970	500	83 억		1332864	N	N	0	N	00	N
99	20240213	140622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4890	320	2	7.00	1260481130	264070	66.38	4615	4905	4555	5940	3200	4570	4773.28	7.96	0	-46169	4920	4745	4500	4325	4080	4832	4412	84	1370	500	3100	5	1	16748240	819	2.78	0.79	12	1.58	1757.00	6189.00	4970	20240122	-1.61	3100	20230726	57.74	4970	-1.61	20240122	4060	20.44	20240102	4970	-1.61	20240122	3100	57.74	20230726	5.13	N	094970	500	83 억		1332864	N	N	0	N	00	N
100	20240213	130614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4880	310	2	6.78	1077723860	226643	56.97	4615	4905	4555	5940	3200	4570	4755.16	7.96	0	-38583	4920	4745	4500	4325	4080	4832	4412	84	1370	500	3100	5	1	16748240	817	2.78	0.79	12	1.35	1757.00	6189.00	4970	20240122	-1.81	3100	20230726	57.42	4970	-1.81	20240122	4060	20.20	20240102	4970	-1.81	20240122	3100	57.42	20230726	5.13	N	094970	500	83 억		1332864	N	N	0	N	00	N
101	20240213	120622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4850	280	2	6.13	820114360	173852	43.70	4615	4880	4555	5940	3200	4570	4717.31	7.96	0	-24797	4920	4745	4500	4325	4080	4832	4412	84	1370	500	3100	5	1	16748240	812	2.76	0.78	12	1.04	1757.00	6189.00	4970	20240122	-2.41	3100	20230726	56.45	4970	-2.41	20240122	4060	19.46	20240102	4970	-2.41	20240122	3100	56.45	20230726	5.13	N	094970	500	83 억		1332864	N	N	0	N	00	N
102	20240213	110620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4790	220	2	4.81	542216020	115992	29.16	4615	4795	4555	5940	3200	4570	4674.60	7.96	0	-14775	4920	4745	4500	4325	4080	4832	4412	84	1370	500	3100	5	1	16748240	802	2.73	0.77	12	0.69	1757.00	6189.00	4970	20240122	-3.62	3100	20230726	54.52	4970	-3.62	20240122	4060	17.98	20240102	4970	-3.62	20240122	3100	54.52	20230726	5.13	N	094970	500	83 억		1332864	N	N	0	N	00	N
103	20240213	100519	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4605	35	2	0.77	164067035	35672	8.97	4615	4660	4555	5940	3200	4570	4599.32	7.96	0	-9341	4920	4745	4500	4325	4080	4832	4412	84	1370	500	3100	5	1	16748240	771	2.62	0.74	12	0.21	1757.00	6189.00	4970	20240122	-7.34	3100	20230726	48.55	4970	-7.34	20240122	4060	13.42	20240102	4970	-7.34	20240122	3100	48.55	20230726	5.13	N	094970	500	83 억		1332864	N	N	0	N	00	N