KissMeData/290740/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	161042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	-30	5	-0.40	119070790	16101	96.74	7460	7460	7320	9670	5210	7440	7380.38	1.30	0	-5545	7580	7510	7400	7330	7220	7545	7365	50	2230	500	4910	10	1	10065011	746	-7.99	1.06	12	0.16	-927.00	7015.00	9650	20230410	-23.21	5980	20230314	23.91	8830	-16.08	20240105	7250	2.21	20240227	9650	-23.21	20230410	5980	23.91	20230314	1.63	N	290740	500	50 억		130815	N	N	0	N	00	N
3	20240229	151046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-40	5	-0.54	98784200	13384	80.41	7460	7460	7320	9670	5210	7440	7380.77	1.30	0	-5460	7580	7510	7400	7330	7220	7545	7365	50	2230	500	4910	10	1	10065011	745	-7.98	1.05	12	0.13	-927.00	7015.00	9650	20230410	-23.32	5980	20230314	23.75	8830	-16.19	20240105	7250	2.07	20240227	9650	-23.32	20230410	5980	23.75	20230314	1.63	N	290740	500	50 억		130815	N	N	0	N	00	N
4	20240229	141047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-50	5	-0.67	79537100	10778	64.76	7460	7460	7320	9670	5210	7440	7379.58	1.30	0	-4621	7580	7510	7400	7330	7220	7545	7365	50	2230	500	4910	10	1	10065011	744	-7.97	1.05	12	0.11	-927.00	7015.00	9650	20230410	-23.42	5980	20230314	23.58	8830	-16.31	20240105	7250	1.93	20240227	9650	-23.42	20230410	5980	23.58	20230314	1.63	N	290740	500	50 억		130815	N	N	0	N	00	N
5	20240229	131045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7370	-70	5	-0.94	62601430	8486	50.99	7460	7460	7320	9670	5210	7440	7377.02	1.30	0	-3160	7580	7510	7400	7330	7220	7545	7365	50	2230	500	4910	10	1	10065011	742	-7.95	1.05	12	0.08	-927.00	7015.00	9650	20230410	-23.63	5980	20230314	23.24	8830	-16.53	20240105	7250	1.66	20240227	9650	-23.63	20230410	5980	23.24	20230314	1.63	N	290740	500	50 억		130815	N	N	0	N	00	N
6	20240229	121045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-50	5	-0.67	56308430	7634	45.87	7460	7460	7320	9670	5210	7440	7376.01	1.30	0	-3021	7580	7510	7400	7330	7220	7545	7365	50	2230	500	4910	10	1	10065011	744	-7.97	1.05	12	0.08	-927.00	7015.00	9650	20230410	-23.42	5980	20230314	23.58	8830	-16.31	20240105	7250	1.93	20240227	9650	-23.42	20230410	5980	23.58	20230314	1.63	N	290740	500	50 억		130815	N	N	0	N	00	N
7	20240229	111048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-50	5	-0.67	52515720	7121	42.78	7460	7460	7320	9670	5210	7440	7374.77	1.30	0	-2746	7580	7510	7400	7330	7220	7545	7365	50	2230	500	4910	10	1	10065011	744	-7.97	1.05	12	0.07	-927.00	7015.00	9650	20230410	-23.42	5980	20230314	23.58	8830	-16.31	20240105	7250	1.93	20240227	9650	-23.42	20230410	5980	23.58	20230314	1.63	N	290740	500	50 억		130815	N	N	0	N	00	N
8	20240229	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	0	3	0.00	43997250	5970	35.87	7460	7460	7320	9670	5210	7440	7369.72	1.30	0	-2273	7580	7510	7400	7330	7220	7545	7365	50	2230	500	4910	10	1	10065011	749	-8.03	1.06	12	0.06	-927.00	7015.00	9650	20230410	-22.90	5980	20230314	24.41	8830	-15.74	20240105	7250	2.62	20240227	9650	-22.90	20230410	5980	24.41	20230314	1.63	N	290740	500	50 억		130815	N	N	0	N	00	N
9	20240229	091047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	-120	5	-1.61	8375830	1137	6.83	7460	7460	7320	9670	5210	7440	7366.61	1.30	0	-966	7580	7510	7400	7330	7220	7545	7365	50	2230	500	4910	10	1	10065011	737	-7.90	1.04	12	0.01	-927.00	7015.00	9650	20230410	-24.15	5980	20230314	22.41	8830	-17.10	20240105	7250	0.97	20240227	9650	-24.15	20230410	5980	22.41	20230314	1.63	N	290740	500	50 억		130815	N	N	0	N	00	N
10	20240228	160945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	90	2	1.22	122408570	16626	34.26	7350	7470	7290	9550	5150	7350	7362.48	1.30	0	-246	7576	7462	7356	7242	7136	7410	7190	50	2200	500	4850	10	1	10065011	749	-8.03	1.06	12	0.17	-927.00	7015.00	9650	20230410	-22.90	5980	20230314	24.41	8830	-15.74	20240105	7250	2.62	20240227	9650	-22.90	20230410	5980	24.41	20230314	1.63	N	290740	500	50 억		131061	N	N	0	N	00	N
11	20240228	150944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	50	2	0.68	116564550	15836	32.63	7350	7470	7290	9550	5150	7350	7360.73	1.30	0	-309	7576	7462	7356	7242	7136	7410	7190	50	2200	500	4850	10	1	10065011	745	-7.98	1.05	12	0.16	-927.00	7015.00	9650	20230410	-23.32	5980	20230314	23.75	8830	-16.19	20240105	7250	2.07	20240227	9650	-23.32	20230410	5980	23.75	20230314	1.63	N	290740	500	50 억		131061	N	N	0	N	00	N
12	20240228	141045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	30	2	0.41	111131230	15099	31.11	7350	7470	7290	9550	5150	7350	7360.17	1.30	0	-389	7576	7462	7356	7242	7136	7410	7190	50	2200	500	4850	10	1	10065011	743	-7.96	1.05	12	0.15	-927.00	7015.00	9650	20230410	-23.52	5980	20230314	23.41	8830	-16.42	20240105	7250	1.79	20240227	9650	-23.52	20230410	5980	23.41	20230314	1.63	N	290740	500	50 억		131061	N	N	0	N	00	N
13	20240228	131042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	0	3	0.00	98054710	13325	27.46	7350	7460	7290	9550	5150	7350	7358.70	1.30	0	-1292	7576	7462	7356	7242	7136	7410	7190	50	2200	500	4850	10	1	10065011	740	-7.93	1.05	12	0.13	-927.00	7015.00	9650	20230410	-23.83	5980	20230314	22.91	8830	-16.76	20240105	7250	1.38	20240227	9650	-23.83	20230410	5980	22.91	20230314	1.63	N	290740	500	50 억		131061	N	N	0	N	00	N
14	20240228	121048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	50	2	0.68	77640860	10551	21.74	7350	7460	7290	9550	5150	7350	7358.63	1.30	0	-2048	7576	7462	7356	7242	7136	7410	7190	50	2200	500	4850	10	1	10065011	745	-7.98	1.05	12	0.10	-927.00	7015.00	9650	20230410	-23.32	5980	20230314	23.75	8830	-16.19	20240105	7250	2.07	20240227	9650	-23.32	20230410	5980	23.75	20230314	1.63	N	290740	500	50 억		131061	N	N	0	N	00	N
15	20240228	111004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	50	2	0.68	48050870	6530	13.46	7350	7460	7290	9550	5150	7350	7358.48	1.30	0	-2106	7576	7462	7356	7242	7136	7410	7190	50	2200	500	4850	10	1	10065011	745	-7.98	1.05	12	0.06	-927.00	7015.00	9650	20230410	-23.32	5980	20230314	23.75	8830	-16.19	20240105	7250	2.07	20240227	9650	-23.32	20230410	5980	23.75	20230314	1.63	N	290740	500	50 억		131061	N	N	0	N	00	N
16	20240228	101045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7460	110	2	1.50	37173790	5060	10.43	7350	7460	7290	9550	5150	7350	7346.60	1.30	0	-1358	7576	7462	7356	7242	7136	7410	7190	50	2200	500	4850	10	1	10065011	751	-8.05	1.06	12	0.05	-927.00	7015.00	9650	20230410	-22.69	5980	20230314	24.75	8830	-15.52	20240105	7250	2.90	20240227	9650	-22.69	20230410	5980	24.75	20230314	1.63	N	290740	500	50 억		131061	N	N	0	N	00	N
17	20240228	091049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	-60	5	-0.82	6075840	829	1.71	7350	7400	7290	9550	5150	7350	7329.12	1.30	0	-91	7576	7462	7356	7242	7136	7410	7190	50	2200	500	4850	10	1	10065011	734	-7.86	1.04	12	0.01	-927.00	7015.00	9650	20230410	-24.46	5980	20230314	21.91	8830	-17.44	20240105	7250	0.55	20240227	9650	-24.46	20230410	5980	21.91	20230314	1.63	N	290740	500	50 억		131061	N	N	0	N	00	N
18	20240227	161043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	-120	5	-1.61	354738640	48524	236.90	7420	7470	7250	9710	5230	7470	7310.58	1.27	0	3631	7670	7570	7490	7390	7310	7530	7350	50	2240	500	4930	10	1	10065011	740	-7.93	1.05	12	0.48	-927.00	7015.00	9650	20230410	-23.83	5980	20230314	22.91	8830	-16.76	20240105	7250	1.38	20240227	9650	-23.83	20230410	5980	22.91	20230314	1.68	N	290740	500	50 억		127400	N	N	0	N	00	N
19	20240227	151044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	-140	5	-1.87	221353900	30189	147.39	7420	7470	7270	9710	5230	7470	7332.27	1.27	0	-6481	7670	7570	7490	7390	7310	7530	7350	50	2240	500	4930	10	1	10065011	738	-7.91	1.04	12	0.30	-927.00	7015.00	9650	20230410	-24.04	5980	20230314	22.58	8830	-16.99	20240105	7270	0.83	20240227	9650	-24.04	20230410	5980	22.58	20230314	1.68	N	290740	500	50 억		127400	N	N	0	N	00	N
20	20240227	141041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	-150	5	-2.01	203523960	27752	135.49	7420	7470	7270	9710	5230	7470	7333.67	1.27	0	-7166	7670	7570	7490	7390	7310	7530	7350	50	2240	500	4930	10	1	10065011	737	-7.90	1.04	12	0.28	-927.00	7015.00	9650	20230410	-24.15	5980	20230314	22.41	8830	-17.10	20240105	7270	0.69	20240227	9650	-24.15	20230410	5980	22.41	20230314	1.68	N	290740	500	50 억		127400	N	N	0	N	00	N
21	20240227	131003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	-170	5	-2.28	168053450	22906	111.83	7420	7470	7270	9710	5230	7470	7336.66	1.27	0	-6499	7670	7570	7490	7390	7310	7530	7350	50	2240	500	4930	10	1	10065011	735	-7.87	1.04	12	0.23	-927.00	7015.00	9650	20230410	-24.35	5980	20230314	22.07	8830	-17.33	20240105	7270	0.41	20240227	9650	-24.35	20230410	5980	22.07	20230314	1.68	N	290740	500	50 억		127400	N	N	0	N	00	N
22	20240227	121045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-200	5	-2.68	154768390	21086	102.94	7420	7470	7270	9710	5230	7470	7339.86	1.27	0	-6753	7670	7570	7490	7390	7310	7530	7350	50	2240	500	4930	10	1	10065011	732	-7.84	1.04	12	0.21	-927.00	7015.00	9650	20230410	-24.66	5980	20230314	21.57	8830	-17.67	20240105	7270	0.00	20240227	9650	-24.66	20230410	5980	21.57	20230314	1.68	N	290740	500	50 억		127400	N	N	0	N	00	N
23	20240227	111046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	-120	5	-1.61	69627250	9450	46.14	7420	7470	7330	9710	5230	7470	7367.96	1.27	0	-1857	7670	7570	7490	7390	7310	7530	7350	50	2240	500	4930	10	1	10065011	740	-7.93	1.05	12	0.09	-927.00	7015.00	9650	20230410	-23.83	5980	20230314	22.91	8830	-16.76	20240105	7290	0.82	20240201	9650	-23.83	20230410	5980	22.91	20230314	1.68	N	290740	500	50 억		127400	N	N	0	N	00	N
24	20240227	101040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	-60	5	-0.80	57118320	7749	37.83	7420	7470	7330	9710	5230	7470	7371.06	1.27	0	-1050	7670	7570	7490	7390	7310	7530	7350	50	2240	500	4930	10	1	10065011	746	-7.99	1.06	12	0.08	-927.00	7015.00	9650	20230410	-23.21	5980	20230314	23.91	8830	-16.08	20240105	7290	1.65	20240201	9650	-23.21	20230410	5980	23.91	20230314	1.68	N	290740	500	50 억		127400	N	N	0	N	00	N
25	20240227	091044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	0	3	0.00	19730720	2670	13.04	7420	7470	7330	9710	5230	7470	7389.78	1.27	0	629	7670	7570	7490	7390	7310	7530	7350	50	2240	500	4930	10	1	10065011	752	-8.06	1.06	12	0.03	-927.00	7015.00	9650	20230410	-22.59	5980	20230314	24.92	8830	-15.40	20240105	7290	2.47	20240201	9650	-22.59	20230410	5980	24.92	20230314	1.68	N	290740	500	50 억		127400	N	N	0	N	00	N
26	20240226	161039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	-30	5	-0.40	152957560	20483	59.52	7510	7590	7410	9750	5250	7500	7467.54	1.27	0	-243	7793	7646	7543	7396	7293	7595	7345	50	2250	500	4950	10	1	10065011	752	-8.06	1.06	12	0.20	-927.00	7015.00	9650	20230410	-22.59	5980	20230314	24.92	8830	-15.40	20240105	7290	2.47	20240201	9650	-22.59	20230410	5980	24.92	20230314	1.71	N	290740	500	50 억		127643	N	N	0	N	00	N
27	20240226	151032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7430	-70	5	-0.93	130580470	17472	50.77	7510	7590	7410	9750	5250	7500	7473.70	1.27	0	-420	7793	7646	7543	7396	7293	7595	7345	50	2250	500	4950	10	1	10065011	748	-8.02	1.06	12	0.17	-927.00	7015.00	9650	20230410	-23.01	5980	20230314	24.25	8830	-15.86	20240105	7290	1.92	20240201	9650	-23.01	20230410	5980	24.25	20230314	1.71	N	290740	500	50 억		127643	N	N	0	N	00	N
28	20240226	141038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7460	-40	5	-0.53	121891280	16306	47.38	7510	7590	7410	9750	5250	7500	7475.24	1.27	0	-409	7793	7646	7543	7396	7293	7595	7345	50	2250	500	4950	10	1	10065011	751	-8.05	1.06	12	0.16	-927.00	7015.00	9650	20230410	-22.69	5980	20230314	24.75	8830	-15.52	20240105	7290	2.33	20240201	9650	-22.69	20230410	5980	24.75	20230314	1.71	N	290740	500	50 억		127643	N	N	0	N	00	N
29	20240226	131030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	10	2	0.13	110830640	14820	43.07	7510	7590	7410	9750	5250	7500	7478.45	1.27	0	-328	7793	7646	7543	7396	7293	7595	7345	50	2250	500	4950	10	1	10065011	756	-8.10	1.07	12	0.15	-927.00	7015.00	9650	20230410	-22.18	5980	20230314	25.59	8830	-14.95	20240105	7290	3.02	20240201	9650	-22.18	20230410	5980	25.59	20230314	1.71	N	290740	500	50 억		127643	N	N	0	N	00	N
30	20240226	121030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	10	2	0.13	105909620	14160	41.15	7510	7590	7410	9750	5250	7500	7479.49	1.27	0	-450	7793	7646	7543	7396	7293	7595	7345	50	2250	500	4950	10	1	10065011	756	-8.10	1.07	12	0.14	-927.00	7015.00	9650	20230410	-22.18	5980	20230314	25.59	8830	-14.95	20240105	7290	3.02	20240201	9650	-22.18	20230410	5980	25.59	20230314	1.71	N	290740	500	50 억		127643	N	N	0	N	00	N
31	20240226	111028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7450	-50	5	-0.67	103188410	13796	40.09	7510	7590	7410	9750	5250	7500	7479.59	1.27	0	-367	7793	7646	7543	7396	7293	7595	7345	50	2250	500	4950	10	1	10065011	750	-8.04	1.06	12	0.14	-927.00	7015.00	9650	20230410	-22.80	5980	20230314	24.58	8830	-15.63	20240105	7290	2.19	20240201	9650	-22.80	20230410	5980	24.58	20230314	1.71	N	290740	500	50 억		127643	N	N	0	N	00	N
32	20240226	101026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	0	3	0.00	56812880	7624	22.15	7510	7590	7410	9750	5250	7500	7451.85	1.27	0	2214	7793	7646	7543	7396	7293	7595	7345	50	2250	500	4950	10	1	10065011	755	-8.09	1.07	12	0.08	-927.00	7015.00	9650	20230410	-22.28	5980	20230314	25.42	8830	-15.06	20240105	7290	2.88	20240201	9650	-22.28	20230410	5980	25.42	20230314	1.71	N	290740	500	50 억		127643	N	N	0	N	00	N
33	20240226	091025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7460	-40	5	-0.53	9223070	1233	3.58	7510	7590	7430	9750	5250	7500	7480.19	1.27	0	-633	7793	7646	7543	7396	7293	7595	7345	50	2250	500	4950	10	1	10065011	751	-8.05	1.06	12	0.01	-927.00	7015.00	9650	20230410	-22.69	5980	20230314	24.75	8830	-15.52	20240105	7290	2.33	20240201	9650	-22.69	20230410	5980	24.75	20230314	1.71	N	290740	500	50 억		127643	N	N	0	N	00	N
34	20240223	161025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	-90	5	-1.19	258013680	34413	169.81	7550	7690	7440	9860	5320	7590	7497.56	1.30	0	-2764	7750	7670	7610	7530	7470	7640	7500	50	2270	500	5000	10	1	10065011	755	-8.09	1.07	12	0.34	-927.00	7015.00	9650	20230410	-22.28	5980	20230314	25.42	8830	-15.06	20240105	7290	2.88	20240201	9650	-22.28	20230410	5980	25.42	20230314	1.72	N	290740	500	50 억		130406	N	N	0	N	00	N
35	20240223	151018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7520	-70	5	-0.92	251061700	33486	165.24	7550	7690	7440	9860	5320	7590	7497.51	1.30	0	-2628	7750	7670	7610	7530	7470	7640	7500	50	2270	500	5000	10	1	10065011	757	-8.11	1.07	12	0.33	-927.00	7015.00	9650	20230410	-22.07	5980	20230314	25.75	8830	-14.84	20240105	7290	3.16	20240201	9650	-22.07	20230410	5980	25.75	20230314	1.72	N	290740	500	50 억		130406	N	N	0	N	00	N
36	20240223	141021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	-120	5	-1.58	219705260	29276	144.47	7550	7690	7440	9860	5320	7590	7504.62	1.30	0	-1254	7750	7670	7610	7530	7470	7640	7500	50	2270	500	5000	10	1	10065011	752	-8.06	1.06	12	0.29	-927.00	7015.00	9650	20230410	-22.59	5980	20230314	24.92	8830	-15.40	20240105	7290	2.47	20240201	9650	-22.59	20230410	5980	24.92	20230314	1.72	N	290740	500	50 억		130406	N	N	0	N	00	N
37	20240223	131018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7530	-60	5	-0.79	192297090	25602	126.34	7550	7690	7450	9860	5320	7590	7511.02	1.30	0	-929	7750	7670	7610	7530	7470	7640	7500	50	2270	500	5000	10	1	10065011	758	-8.12	1.07	12	0.25	-927.00	7015.00	9650	20230410	-21.97	5980	20230314	25.92	8830	-14.72	20240105	7290	3.29	20240201	9650	-21.97	20230410	5980	25.92	20230314	1.72	N	290740	500	50 억		130406	N	N	0	N	00	N
38	20240223	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7530	-60	5	-0.79	87339630	11589	57.19	7550	7690	7510	9860	5320	7590	7536.43	1.30	0	40	7750	7670	7610	7530	7470	7640	7500	50	2270	500	5000	10	1	10065011	758	-8.12	1.07	12	0.12	-927.00	7015.00	9650	20230410	-21.97	5980	20230314	25.92	8830	-14.72	20240105	7290	3.29	20240201	9650	-21.97	20230410	5980	25.92	20230314	1.72	N	290740	500	50 억		130406	N	N	0	N	00	N
39	20240223	111008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	-50	5	-0.66	81539910	10821	53.40	7550	7690	7510	9860	5320	7590	7535.34	1.30	0	146	7750	7670	7610	7530	7470	7640	7500	50	2270	500	5000	10	1	10065011	759	-8.13	1.07	12	0.11	-927.00	7015.00	9650	20230410	-21.87	5980	20230314	26.09	8830	-14.61	20240105	7290	3.43	20240201	9650	-21.87	20230410	5980	26.09	20230314	1.72	N	290740	500	50 억		130406	N	N	0	N	00	N
40	20240223	101016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	-40	5	-0.53	78890990	10470	51.67	7550	7690	7510	9860	5320	7590	7534.96	1.30	0	315	7750	7670	7610	7530	7470	7640	7500	50	2270	500	5000	10	1	10065011	760	-8.14	1.08	12	0.10	-927.00	7015.00	9650	20230410	-21.76	5980	20230314	26.25	8830	-14.50	20240105	7290	3.57	20240201	9650	-21.76	20230410	5980	26.25	20230314	1.72	N	290740	500	50 억		130406	N	N	0	N	00	N
41	20240223	091017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	0	3	0.00	23817810	3153	15.56	7550	7690	7530	9860	5320	7590	7554.02	1.30	0	-361	7750	7670	7610	7530	7470	7640	7500	50	2270	500	5000	10	1	10065011	764	-8.19	1.08	12	0.03	-927.00	7015.00	9650	20230410	-21.35	5980	20230314	26.92	8830	-14.04	20240105	7290	4.12	20240201	9650	-21.35	20230410	5980	26.92	20230314	1.72	N	290740	500	50 억		130406	N	N	0	N	00	N
42	20240222	161004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	-80	5	-1.04	153945320	20265	72.72	7600	7690	7550	9970	5370	7670	7597.34	1.32	0	-3024	7843	7756	7683	7596	7523	7800	7640	50	2300	500	5060	10	1	10065011	764	-8.19	1.08	12	0.20	-927.00	7015.00	9650	20230410	-21.35	5980	20230314	26.92	8830	-14.04	20240105	7290	4.12	20240201	9650	-21.35	20230410	5980	26.92	20230314	1.74	N	290740	500	50 억		133326	N	N	0	N	00	N
43	20240222	151014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	-110	5	-1.43	119694360	15748	56.51	7600	7690	7550	9970	5370	7670	7600.61	1.32	0	-2516	7843	7756	7683	7596	7523	7800	7640	50	2300	500	5060	10	1	10065011	761	-8.16	1.08	12	0.16	-927.00	7015.00	9650	20230410	-21.66	5980	20230314	26.42	8830	-14.38	20240105	7290	3.70	20240201	9650	-21.66	20230410	5980	26.42	20230314	1.74	N	290740	500	50 억		133326	N	N	0	N	00	N
44	20240222	141011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-70	5	-0.91	79918120	10496	37.67	7600	7690	7580	9970	5370	7670	7614.15	1.32	0	-1327	7843	7756	7683	7596	7523	7800	7640	50	2300	500	5060	10	1	10065011	765	-8.20	1.08	12	0.10	-927.00	7015.00	9650	20230410	-21.24	5980	20230314	27.09	8830	-13.93	20240105	7290	4.25	20240201	9650	-21.24	20230410	5980	27.09	20230314	1.74	N	290740	500	50 억		133326	N	N	0	N	00	N
45	20240222	130956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	-10	5	-0.13	71930200	9451	33.92	7600	7690	7580	9970	5370	7670	7610.86	1.32	0	-953	7843	7756	7683	7596	7523	7800	7640	50	2300	500	5060	10	1	10065011	771	-8.26	1.09	12	0.09	-927.00	7015.00	9650	20230410	-20.62	5980	20230314	28.09	8830	-13.25	20240105	7290	5.08	20240201	9650	-20.62	20230410	5980	28.09	20230314	1.74	N	290740	500	50 억		133326	N	N	0	N	00	N
46	20240222	121008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	-10	5	-0.13	56570810	7434	26.68	7600	7690	7580	9970	5370	7670	7609.74	1.32	0	-476	7843	7756	7683	7596	7523	7800	7640	50	2300	500	5060	10	1	10065011	771	-8.26	1.09	12	0.07	-927.00	7015.00	9650	20230410	-20.62	5980	20230314	28.09	8830	-13.25	20240105	7290	5.08	20240201	9650	-20.62	20230410	5980	28.09	20230314	1.74	N	290740	500	50 억		133326	N	N	0	N	00	N
47	20240222	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	20	2	0.26	54523410	7166	25.72	7600	7690	7580	9970	5370	7670	7608.63	1.32	0	-309	7843	7756	7683	7596	7523	7800	7640	50	2300	500	5060	10	1	10065011	774	-8.30	1.10	12	0.07	-927.00	7015.00	9650	20230410	-20.31	5980	20230314	28.60	8830	-12.91	20240105	7290	5.49	20240201	9650	-20.31	20230410	5980	28.60	20230314	1.74	N	290740	500	50 억		133326	N	N	0	N	00	N
48	20240222	100957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-70	5	-0.91	40243610	5292	18.99	7600	7670	7580	9970	5370	7670	7604.61	1.32	0	-235	7843	7756	7683	7596	7523	7800	7640	50	2300	500	5060	10	1	10065011	765	-8.20	1.08	12	0.05	-927.00	7015.00	9650	20230410	-21.24	5980	20230314	27.09	8830	-13.93	20240105	7290	4.25	20240201	9650	-21.24	20230410	5980	27.09	20230314	1.74	N	290740	500	50 억		133326	N	N	0	N	00	N
49	20240222	091015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-40	5	-0.52	14523100	1911	6.86	7600	7630	7590	9970	5370	7670	7599.74	1.32	0	-70	7843	7756	7683	7596	7523	7800	7640	50	2300	500	5060	10	1	10065011	768	-8.23	1.09	12	0.02	-927.00	7015.00	9650	20230410	-20.93	5980	20230314	27.59	8830	-13.59	20240105	7290	4.66	20240201	9650	-20.93	20230410	5980	27.59	20230314	1.74	N	290740	500	50 억		133326	N	N	0	N	00	N
50	20240221	161002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-30	5	-0.39	213658110	27866	229.94	7650	7770	7610	10010	5390	7700	7667.33	1.31	0	-1593	7886	7792	7716	7622	7546	7755	7585	50	2310	500	5080	10	1	10065011	772	-8.27	1.09	12	0.28	-927.00	7015.00	9650	20230410	-20.52	5980	20230314	28.26	8830	-13.14	20240105	7290	5.21	20240201	9650	-20.52	20230410	5980	28.26	20230314	1.77	N	290740	500	50 억		132311	N	N	0	N	00	N
51	20240221	150952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	-60	5	-0.78	196334700	25606	211.29	7650	7770	7610	10010	5390	7700	7667.53	1.31	0	-553	7886	7792	7716	7622	7546	7755	7585	50	2310	500	5080	10	1	10065011	769	-8.24	1.09	12	0.25	-927.00	7015.00	9650	20230410	-20.83	5980	20230314	27.76	8830	-13.48	20240105	7290	4.80	20240201	9650	-20.83	20230410	5980	27.76	20230314	1.77	N	290740	500	50 억		132311	N	N	0	N	00	N
52	20240221	140953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-20	5	-0.26	169819440	22129	182.60	7650	7770	7610	10010	5390	7700	7674.07	1.31	0	-157	7886	7792	7716	7622	7546	7755	7585	50	2310	500	5080	10	1	10065011	773	-8.28	1.09	12	0.22	-927.00	7015.00	9650	20230410	-20.41	5980	20230314	28.43	8830	-13.02	20240105	7290	5.35	20240201	9650	-20.41	20230410	5980	28.43	20230314	1.77	N	290740	500	50 억		132311	N	N	0	N	00	N
53	20240221	130953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	-10	5	-0.13	130250340	16972	140.04	7650	7740	7610	10010	5390	7700	7674.42	1.31	0	493	7886	7792	7716	7622	7546	7755	7585	50	2310	500	5080	10	1	10065011	774	-8.30	1.10	12	0.17	-927.00	7015.00	9650	20230410	-20.31	5980	20230314	28.60	8830	-12.91	20240105	7290	5.49	20240201	9650	-20.31	20230410	5980	28.60	20230314	1.77	N	290740	500	50 억		132311	N	N	0	N	00	N
54	20240221	120957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-70	5	-0.91	107277240	13964	115.22	7650	7740	7620	10010	5390	7700	7682.41	1.31	0	478	7886	7792	7716	7622	7546	7755	7585	50	2310	500	5080	10	1	10065011	768	-8.23	1.09	12	0.14	-927.00	7015.00	9650	20230410	-20.93	5980	20230314	27.59	8830	-13.59	20240105	7290	4.66	20240201	9650	-20.93	20230410	5980	27.59	20230314	1.77	N	290740	500	50 억		132311	N	N	0	N	00	N
55	20240221	111002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	20	2	0.26	63924410	8322	68.67	7650	7740	7640	10010	5390	7700	7681.38	1.31	0	183	7886	7792	7716	7622	7546	7755	7585	50	2310	500	5080	10	1	10065011	777	-8.33	1.10	12	0.08	-927.00	7015.00	9650	20230410	-20.00	5980	20230314	29.10	8830	-12.57	20240105	7290	5.90	20240201	9650	-20.00	20230410	5980	29.10	20230314	1.77	N	290740	500	50 억		132311	N	N	0	N	00	N
56	20240221	100953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	-10	5	-0.13	40671840	5309	43.81	7650	7730	7640	10010	5390	7700	7660.92	1.31	0	-675	7886	7792	7716	7622	7546	7755	7585	50	2310	500	5080	10	1	10065011	774	-8.30	1.10	12	0.05	-927.00	7015.00	9650	20230410	-20.31	5980	20230314	28.60	8830	-12.91	20240105	7290	5.49	20240201	9650	-20.31	20230410	5980	28.60	20230314	1.77	N	290740	500	50 억		132311	N	N	0	N	00	N
57	20240221	090954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	0	3	0.00	14472240	1891	15.60	7650	7700	7650	10010	5390	7700	7653.22	1.31	0	-522	7886	7792	7716	7622	7546	7755	7585	50	2310	500	5080	10	1	10065011	775	-8.31	1.10	12	0.02	-927.00	7015.00	9650	20230410	-20.21	5980	20230314	28.76	8830	-12.80	20240105	7290	5.62	20240201	9650	-20.21	20230410	5980	28.76	20230314	1.77	N	290740	500	50 억		132311	N	N	0	N	00	N
58	20240220	160948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-60	5	-0.77	93037990	12119	56.85	7810	7810	7640	10080	5440	7760	7677.04	1.34	0	-2896	8020	7890	7730	7600	7440	7955	7665	50	2320	500	5120	10	1	10065011	775	-8.31	1.10	12	0.12	-927.00	7015.00	9650	20230410	-20.21	5980	20230314	28.76	8830	-12.80	20240105	7290	5.62	20240201	9650	-20.21	20230410	5980	28.76	20230314	1.76	N	290740	500	50 억		135207	N	N	0	N	00	N
59	20240220	150947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	-120	5	-1.55	91638250	11937	55.99	7810	7810	7640	10080	5440	7760	7676.82	1.34	0	-2805	8020	7890	7730	7600	7440	7955	7665	50	2320	500	5120	10	1	10065011	769	-8.24	1.09	12	0.12	-927.00	7015.00	9650	20230410	-20.83	5980	20230314	27.76	8830	-13.48	20240105	7290	4.80	20240201	9650	-20.83	20230410	5980	27.76	20230314	1.76	N	290740	500	50 억		135207	N	N	0	N	00	N
60	20240220	140945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-90	5	-1.16	63079770	8206	38.49	7810	7810	7640	10080	5440	7760	7687.03	1.34	0	-1301	8020	7890	7730	7600	7440	7955	7665	50	2320	500	5120	10	1	10065011	772	-8.27	1.09	12	0.08	-927.00	7015.00	9650	20230410	-20.52	5980	20230314	28.26	8830	-13.14	20240105	7290	5.21	20240201	9650	-20.52	20230410	5980	28.26	20230314	1.76	N	290740	500	50 억		135207	N	N	0	N	00	N
61	20240220	130949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-60	5	-0.77	54392980	7073	33.18	7810	7810	7640	10080	5440	7760	7690.23	1.34	0	-1208	8020	7890	7730	7600	7440	7955	7665	50	2320	500	5120	10	1	10065011	775	-8.31	1.10	12	0.07	-927.00	7015.00	9650	20230410	-20.21	5980	20230314	28.76	8830	-12.80	20240105	7290	5.62	20240201	9650	-20.21	20230410	5980	28.76	20230314	1.76	N	290740	500	50 억		135207	N	N	0	N	00	N
62	20240220	120940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-90	5	-1.16	46656220	6063	28.44	7810	7810	7640	10080	5440	7760	7695.24	1.34	0	-1164	8020	7890	7730	7600	7440	7955	7665	50	2320	500	5120	10	1	10065011	772	-8.27	1.09	12	0.06	-927.00	7015.00	9650	20230410	-20.52	5980	20230314	28.26	8830	-13.14	20240105	7290	5.21	20240201	9650	-20.52	20230410	5980	28.26	20230314	1.76	N	290740	500	50 억		135207	N	N	0	N	00	N
63	20240220	110943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	-80	5	-1.03	42001240	5455	25.59	7810	7810	7640	10080	5440	7760	7699.59	1.34	0	-985	8020	7890	7730	7600	7440	7955	7665	50	2320	500	5120	10	1	10065011	773	-8.28	1.09	12	0.05	-927.00	7015.00	9650	20230410	-20.41	5980	20230314	28.43	8830	-13.02	20240105	7290	5.35	20240201	9650	-20.41	20230410	5980	28.43	20230314	1.76	N	290740	500	50 억		135207	N	N	0	N	00	N
64	20240220	100935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-30	5	-0.39	29927790	3881	18.21	7810	7810	7640	10080	5440	7760	7711.36	1.34	0	-672	8020	7890	7730	7600	7440	7955	7665	50	2320	500	5120	10	1	10065011	778	-8.34	1.10	12	0.04	-927.00	7015.00	9650	20230410	-19.90	5980	20230314	29.26	8830	-12.46	20240105	7290	6.04	20240201	9650	-19.90	20230410	5980	29.26	20230314	1.76	N	290740	500	50 억		135207	N	N	0	N	00	N
65	20240220	090954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-50	5	-0.64	9787500	1263	5.92	7810	7810	7710	10080	5440	7760	7749.41	1.34	0	-775	8020	7890	7730	7600	7440	7955	7665	50	2320	500	5120	10	1	10065011	776	-8.32	1.10	12	0.01	-927.00	7015.00	9650	20230410	-20.10	5980	20230314	28.93	8830	-12.68	20240105	7290	5.76	20240201	9650	-20.10	20230410	5980	28.93	20230314	1.76	N	290740	500	50 억		135207	N	N	0	N	00	N
66	20240219	160948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	10	2	0.13	165058250	21318	49.35	7750	7860	7570	10070	5430	7750	7742.60	1.38	0	-3805	8090	7920	7680	7510	7270	8005	7595	50	2320	500	5110	10	1	10065011	781	-8.37	1.11	12	0.21	-927.00	7015.00	9650	20230410	-19.59	5980	20230314	29.77	8830	-12.12	20240105	7290	6.45	20240201	9650	-19.59	20230410	5980	29.77	20230314	1.60	N	290740	500	50 억		139012	N	N	0	N	00	N
67	20240219	150952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-20	5	-0.26	153953910	19885	46.04	7750	7860	7570	10070	5430	7750	7742.19	1.38	0	-4441	8090	7920	7680	7510	7270	8005	7595	50	2320	500	5110	10	1	10065011	778	-8.34	1.10	12	0.20	-927.00	7015.00	9650	20230410	-19.90	5980	20230314	29.26	8830	-12.46	20240105	7290	6.04	20240201	9650	-19.90	20230410	5980	29.26	20230314	1.60	N	290740	500	50 억		139012	N	N	0	N	00	N
68	20240219	140952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-10	5	-0.13	121488820	15690	36.32	7750	7860	7570	10070	5430	7750	7743.04	1.38	0	-2584	8090	7920	7680	7510	7270	8005	7595	50	2320	500	5110	10	1	10065011	779	-8.35	1.10	12	0.16	-927.00	7015.00	9650	20230410	-19.79	5980	20230314	29.43	8830	-12.34	20240105	7290	6.17	20240201	9650	-19.79	20230410	5980	29.43	20230314	1.60	N	290740	500	50 억		139012	N	N	0	N	00	N
69	20240219	130949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	40	2	0.52	113400220	14647	33.91	7750	7860	7570	10070	5430	7750	7742.18	1.38	0	-2471	8090	7920	7680	7510	7270	8005	7595	50	2320	500	5110	10	1	10065011	784	-8.40	1.11	12	0.15	-927.00	7015.00	9650	20230410	-19.27	5980	20230314	30.27	8830	-11.78	20240105	7290	6.86	20240201	9650	-19.27	20230410	5980	30.27	20230314	1.60	N	290740	500	50 억		139012	N	N	0	N	00	N
70	20240219	120948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	50	2	0.65	98957020	12800	29.63	7750	7860	7570	10070	5430	7750	7730.91	1.38	0	-1613	8090	7920	7680	7510	7270	8005	7595	50	2320	500	5110	10	1	10065011	785	-8.41	1.11	12	0.13	-927.00	7015.00	9650	20230410	-19.17	5980	20230314	30.43	8830	-11.66	20240105	7290	7.00	20240201	9650	-19.17	20230410	5980	30.43	20230314	1.60	N	290740	500	50 억		139012	N	N	0	N	00	N
71	20240219	110946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	50	2	0.65	93558470	12107	28.03	7750	7860	7570	10070	5430	7750	7727.50	1.38	0	-1651	8090	7920	7680	7510	7270	8005	7595	50	2320	500	5110	10	1	10065011	785	-8.41	1.11	12	0.12	-927.00	7015.00	9650	20230410	-19.17	5980	20230314	30.43	8830	-11.66	20240105	7290	7.00	20240201	9650	-19.17	20230410	5980	30.43	20230314	1.60	N	290740	500	50 억		139012	N	N	0	N	00	N
72	20240219	100941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	0	3	0.00	62762050	8123	18.81	7750	7860	7570	10070	5430	7750	7726.26	1.38	0	-1205	8090	7920	7680	7510	7270	8005	7595	50	2320	500	5110	10	1	10065011	780	-8.36	1.10	12	0.08	-927.00	7015.00	9650	20230410	-19.69	5980	20230314	29.60	8830	-12.23	20240105	7290	6.31	20240201	9650	-19.69	20230410	5980	29.60	20230314	1.60	N	290740	500	50 억		139012	N	N	0	N	00	N
73	20240219	090943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	0	3	0.00	6281100	807	1.87	7750	7820	7680	10070	5430	7750	7786.43	1.38	0	-382	8090	7920	7680	7510	7270	8005	7595	50	2320	500	5110	10	1	10065011	780	-8.36	1.10	12	0.01	-927.00	7015.00	9650	20230410	-19.69	5980	20230314	29.60	8830	-12.23	20240105	7290	6.31	20240201	9650	-19.69	20230410	5980	29.60	20230314	1.60	N	290740	500	50 억		139012	N	N	0	N	00	N
74	20240216	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	260	2	3.47	315584690	41103	28.18	7500	7850	7440	9730	5250	7490	7677.86	1.27	0	11863	8150	7820	7580	7250	7010	7700	7130	50	2240	500	4940	10	1	10065011	780	-8.36	1.10	12	0.41	-927.00	7015.00	9650	20230410	-19.69	5980	20230314	29.60	8830	-12.23	20240105	7290	6.31	20240201	9650	-19.69	20230410	5980	29.60	20230314	1.62	N	290740	500	50 억		127404	N	N	0	N	00	N
75	20240216	150943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	250	2	3.34	310892270	40496	27.77	7500	7850	7440	9730	5250	7490	7677.11	1.27	0	11836	8150	7820	7580	7250	7010	7700	7130	50	2240	500	4940	10	1	10065011	779	-8.35	1.10	12	0.40	-927.00	7015.00	9650	20230410	-19.79	5980	20230314	29.43	8830	-12.34	20240105	7290	6.17	20240201	9650	-19.79	20230410	5980	29.43	20230314	1.62	N	290740	500	50 억		127404	N	N	0	N	00	N
76	20240216	140946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	300	2	4.01	288947980	37650	25.82	7500	7850	7440	9730	5250	7490	7674.58	1.27	0	11253	8150	7820	7580	7250	7010	7700	7130	50	2240	500	4940	10	1	10065011	784	-8.40	1.11	12	0.37	-927.00	7015.00	9650	20230410	-19.27	5980	20230314	30.27	8830	-11.78	20240105	7290	6.86	20240201	9650	-19.27	20230410	5980	30.27	20230314	1.62	N	290740	500	50 억		127404	N	N	0	N	00	N
77	20240216	130941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	350	2	4.67	255661840	33387	22.89	7500	7850	7440	9730	5250	7490	7657.53	1.27	0	10429	8150	7820	7580	7250	7010	7700	7130	50	2240	500	4940	10	1	10065011	789	-8.46	1.12	12	0.33	-927.00	7015.00	9650	20230410	-18.76	5980	20230314	31.10	8830	-11.21	20240105	7290	7.54	20240201	9650	-18.76	20230410	5980	31.10	20230314	1.62	N	290740	500	50 억		127404	N	N	0	N	00	N
78	20240216	120944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	190	2	2.54	160201770	21100	14.47	7500	7720	7440	9730	5250	7490	7592.50	1.27	0	4027	8150	7820	7580	7250	7010	7700	7130	50	2240	500	4940	10	1	10065011	773	-8.28	1.09	12	0.21	-927.00	7015.00	9650	20230410	-20.41	5980	20230314	28.43	8830	-13.02	20240105	7290	5.35	20240201	9650	-20.41	20230410	5980	28.43	20230314	1.62	N	290740	500	50 억		127404	N	N	0	N	00	N
79	20240216	110950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7690	200	2	2.67	159034370	20948	14.36	7500	7720	7440	9730	5250	7490	7591.86	1.27	0	4016	8150	7820	7580	7250	7010	7700	7130	50	2240	500	4940	10	1	10065011	774	-8.30	1.10	12	0.21	-927.00	7015.00	9650	20230410	-20.31	5980	20230314	28.60	8830	-12.91	20240105	7290	5.49	20240201	9650	-20.31	20230410	5980	28.60	20230314	1.62	N	290740	500	50 억		127404	N	N	0	N	00	N
80	20240216	100944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	110	2	1.47	83453920	11077	7.60	7500	7600	7440	9730	5250	7490	7533.98	1.27	0	2115	8150	7820	7580	7250	7010	7700	7130	50	2240	500	4940	10	1	10065011	765	-8.20	1.08	12	0.11	-927.00	7015.00	9650	20230410	-21.24	5980	20230314	27.09	8830	-13.93	20240105	7290	4.25	20240201	9650	-21.24	20230410	5980	27.09	20230314	1.62	N	290740	500	50 억		127404	N	N	0	N	00	N
81	20240216	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	-20	5	-0.27	13931600	1864	1.28	7500	7550	7440	9730	5250	7490	7474.03	1.27	0	-260	8150	7820	7580	7250	7010	7700	7130	50	2240	500	4940	10	1	10065011	752	-8.06	1.06	12	0.02	-927.00	7015.00	9650	20230410	-22.59	5980	20230314	24.92	8830	-15.40	20240105	7290	2.47	20240201	9650	-22.59	20230410	5980	24.92	20230314	1.62	N	290740	500	50 억		127404	N	N	0	N	00	N
82	20240215	160935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7490	-290	5	-3.73	1080933630	143560	583.51	7750	7910	7340	10110	5450	7780	7528.57	1.31	0	-4563	8006	7892	7796	7682	7586	7845	7635	50	2330	500	5130	10	1	10065011	754	-8.08	1.07	12	1.43	-927.00	7015.00	9650	20230410	-22.38	5980	20230314	25.25	8830	-15.18	20240105	7290	2.74	20240201	9650	-22.38	20230410	5980	25.25	20230314	1.66	N	290740	500	50 억		131580	N	N	0	N	00	N
83	20240215	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	-240	5	-3.08	1048389140	139217	565.85	7750	7910	7340	10110	5450	7780	7529.64	1.31	0	-3340	8006	7892	7796	7682	7586	7845	7635	50	2330	500	5130	10	1	10065011	759	-8.13	1.07	12	1.38	-927.00	7015.00	9650	20230410	-21.87	5980	20230314	26.09	8830	-14.61	20240105	7290	3.43	20240201	9650	-21.87	20230410	5980	26.09	20230314	1.66	N	290740	500	50 억		131580	N	N	0	N	00	N
84	20240215	140934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	-270	5	-3.47	1018699140	135264	549.79	7750	7910	7340	10110	5450	7780	7530.19	1.31	0	-1451	8006	7892	7796	7682	7586	7845	7635	50	2330	500	5130	10	1	10065011	756	-8.10	1.07	12	1.34	-927.00	7015.00	9650	20230410	-22.18	5980	20230314	25.59	8830	-14.95	20240105	7290	3.02	20240201	9650	-22.18	20230410	5980	25.59	20230314	1.66	N	290740	500	50 억		131580	N	N	0	N	00	N
85	20240215	130910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	-370	5	-4.76	819730530	108437	440.75	7750	7910	7340	10110	5450	7780	7558.40	1.31	0	-4879	8006	7892	7796	7682	7586	7845	7635	50	2330	500	5130	10	1	10065011	746	-7.99	1.06	12	1.08	-927.00	7015.00	9650	20230410	-23.21	5980	20230314	23.91	8830	-16.08	20240105	7290	1.65	20240201	9650	-23.21	20230410	5980	23.91	20230314	1.66	N	290740	500	50 억		131580	N	N	0	N	00	N
86	20240215	120934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7420	-360	5	-4.63	532629100	69596	282.88	7750	7910	7360	10110	5450	7780	7652.16	1.31	0	1679	8006	7892	7796	7682	7586	7845	7635	50	2330	500	5130	10	1	10065011	747	-8.00	1.06	12	0.69	-927.00	7015.00	9650	20230410	-23.11	5980	20230314	24.08	8830	-15.97	20240105	7290	1.78	20240201	9650	-23.11	20230410	5980	24.08	20230314	1.66	N	290740	500	50 억		131580	N	N	0	N	00	N
87	20240215	110927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7620	-160	5	-2.06	269343870	34554	140.45	7750	7910	7600	10110	5450	7780	7795.10	1.31	0	6592	8006	7892	7796	7682	7586	7845	7635	50	2330	500	5130	10	1	10065011	767	-8.22	1.09	12	0.34	-927.00	7015.00	9650	20230410	-21.04	5980	20230314	27.42	8830	-13.70	20240105	7290	4.53	20240201	9650	-21.04	20230410	5980	27.42	20230314	1.66	N	290740	500	50 억		131580	N	N	0	N	00	N
88	20240215	100927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	20	2	0.26	179378880	22887	93.03	7750	7910	7720	10110	5450	7780	7838.99	1.31	0	5679	8006	7892	7796	7682	7586	7845	7635	50	2330	500	5130	10	1	10065011	785	-8.41	1.11	12	0.23	-927.00	7015.00	9650	20230410	-19.17	5980	20230314	30.43	8830	-11.66	20240105	7290	7.00	20240201	9650	-19.17	20230410	5980	30.43	20230314	1.66	N	290740	500	50 억		131580	N	N	0	N	00	N
89	20240215	090931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7860	80	2	1.03	105504690	13471	54.75	7750	7860	7720	10110	5450	7780	7834.17	1.31	0	4036	8006	7892	7796	7682	7586	7845	7635	50	2330	500	5130	10	1	10065011	791	-8.48	1.12	12	0.13	-927.00	7015.00	9650	20230410	-18.55	5980	20230314	31.44	8830	-10.99	20240105	7290	7.82	20240201	9650	-18.55	20230410	5980	31.44	20230314	1.66	N	290740	500	50 억		131580	N	N	0	N	00	N
90	20240214	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-10	5	-0.13	177268190	22764	219.84	7790	7910	7700	10120	5460	7790	7787.22	1.24	0	6864	7896	7842	7816	7762	7736	7830	7750	50	2330	500	5140	10	1	10065011	783	-8.39	1.11	12	0.23	-927.00	7015.00	9650	20230410	-19.38	5980	20230314	30.10	8830	-11.89	20240105	7290	6.72	20240201	9650	-19.38	20230410	5980	30.10	20230314	1.66	N	290740	500	50 억		124716	N	N	0	N	00	N
91	20240214	150926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	40	2	0.51	137607820	17674	170.68	7790	7910	7700	10120	5460	7790	7785.89	1.24	0	3533	7896	7842	7816	7762	7736	7830	7750	50	2330	500	5140	10	1	10065011	788	-8.45	1.12	12	0.18	-927.00	7015.00	9650	20230410	-18.86	5980	20230314	30.94	8830	-11.33	20240105	7290	7.41	20240201	9650	-18.86	20230410	5980	30.94	20230314	1.66	N	290740	500	50 억		124716	N	N	0	N	00	N
92	20240214	140922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7880	90	2	1.16	104103610	13378	129.19	7790	7910	7700	10120	5460	7790	7781.70	1.24	0	3028	7896	7842	7816	7762	7736	7830	7750	50	2330	500	5140	10	1	10065011	793	-8.50	1.12	12	0.13	-927.00	7015.00	9650	20230410	-18.34	5980	20230314	31.77	8830	-10.76	20240105	7290	8.09	20240201	9650	-18.34	20230410	5980	31.77	20230314	1.66	N	290740	500	50 억		124716	N	N	0	N	00	N
93	20240214	130925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7780	-10	5	-0.13	76070730	9795	94.59	7790	7910	7700	10120	5460	7790	7766.28	1.24	0	2841	7896	7842	7816	7762	7736	7830	7750	50	2330	500	5140	10	1	10065011	783	-8.39	1.11	12	0.10	-927.00	7015.00	9650	20230410	-19.38	5980	20230314	30.10	8830	-11.89	20240105	7290	6.72	20240201	9650	-19.38	20230410	5980	30.10	20230314	1.66	N	290740	500	50 억		124716	N	N	0	N	00	N
94	20240214	120917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	0	3	0.00	72150410	9291	89.72	7790	7910	7700	10120	5460	7790	7765.62	1.24	0	2822	7896	7842	7816	7762	7736	7830	7750	50	2330	500	5140	10	1	10065011	784	-8.40	1.11	12	0.09	-927.00	7015.00	9650	20230410	-19.27	5980	20230314	30.27	8830	-11.78	20240105	7290	6.86	20240201	9650	-19.27	20230410	5980	30.27	20230314	1.66	N	290740	500	50 억		124716	N	N	0	N	00	N
95	20240214	110923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	40	2	0.51	54385140	7013	67.73	7790	7910	7700	10120	5460	7790	7754.90	1.24	0	2914	7896	7842	7816	7762	7736	7830	7750	50	2330	500	5140	10	1	10065011	788	-8.45	1.12	12	0.07	-927.00	7015.00	9650	20230410	-18.86	5980	20230314	30.94	8830	-11.33	20240105	7290	7.41	20240201	9650	-18.86	20230410	5980	30.94	20230314	1.66	N	290740	500	50 억		124716	N	N	0	N	00	N
96	20240214	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	30	2	0.39	7119900	913	8.82	7790	7820	7780	10120	5460	7790	7798.36	1.24	0	-373	7896	7842	7816	7762	7736	7830	7750	50	2330	500	5140	10	1	10065011	787	-8.44	1.11	12	0.01	-927.00	7015.00	9650	20230410	-18.96	5980	20230314	30.77	8830	-11.44	20240105	7290	7.27	20240201	9650	-18.96	20230410	5980	30.77	20230314	1.66	N	290740	500	50 억		124716	N	N	0	N	00	N
97	20240213	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-60	5	-0.76	80974590	10355	54.57	7850	7870	7790	10200	5500	7850	7819.85	1.24	0	-557	8010	7930	7860	7780	7710	7895	7745	50	2350	500	5180	10	1	10065011	784	-8.40	1.11	12	0.10	-927.00	7015.00	9650	20230410	-19.27	5980	20230314	30.27	8830	-11.78	20240105	7290	6.86	20240201	9650	-19.27	20230410	5980	30.27	20230314	1.67	N	290740	500	50 억		125273	N	N	0	N	00	N
98	20240213	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-30	5	-0.38	73225990	9362	49.34	7850	7870	7790	10200	5500	7850	7821.62	1.24	0	-543	8010	7930	7860	7780	7710	7895	7745	50	2350	500	5180	10	1	10065011	787	-8.44	1.11	12	0.09	-927.00	7015.00	9650	20230410	-18.96	5980	20230314	30.77	8830	-11.44	20240105	7290	7.27	20240201	9650	-18.96	20230410	5980	30.77	20230314	1.67	N	290740	500	50 억		125273	N	N	0	N	00	N
99	20240213	140920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	-10	5	-0.13	60102470	7683	40.49	7850	7870	7790	10200	5500	7850	7822.79	1.24	0	-408	8010	7930	7860	7780	7710	7895	7745	50	2350	500	5180	10	1	10065011	789	-8.46	1.12	12	0.08	-927.00	7015.00	9650	20230410	-18.76	5980	20230314	31.10	8830	-11.21	20240105	7290	7.54	20240201	9650	-18.76	20230410	5980	31.10	20230314	1.67	N	290740	500	50 억		125273	N	N	0	N	00	N
100	20240213	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	-10	5	-0.13	54650410	6987	36.82	7850	7870	7790	10200	5500	7850	7821.73	1.24	0	-354	8010	7930	7860	7780	7710	7895	7745	50	2350	500	5180	10	1	10065011	789	-8.46	1.12	12	0.07	-927.00	7015.00	9650	20230410	-18.76	5980	20230314	31.10	8830	-11.21	20240105	7290	7.54	20240201	9650	-18.76	20230410	5980	31.10	20230314	1.67	N	290740	500	50 억		125273	N	N	0	N	00	N
101	20240213	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	-10	5	-0.13	51319190	6560	34.57	7850	7870	7790	10200	5500	7850	7823.05	1.24	0	-370	8010	7930	7860	7780	7710	7895	7745	50	2350	500	5180	10	1	10065011	789	-8.46	1.12	12	0.07	-927.00	7015.00	9650	20230410	-18.76	5980	20230314	31.10	8830	-11.21	20240105	7290	7.54	20240201	9650	-18.76	20230410	5980	31.10	20230314	1.67	N	290740	500	50 억		125273	N	N	0	N	00	N
102	20240213	110941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-40	5	-0.51	40776950	5209	27.45	7850	7870	7790	10200	5500	7850	7828.17	1.24	0	-511	8010	7930	7860	7780	7710	7895	7745	50	2350	500	5180	10	1	10065011	786	-8.43	1.11	12	0.05	-927.00	7015.00	9650	20230410	-19.07	5980	20230314	30.60	8830	-11.55	20240105	7290	7.13	20240201	9650	-19.07	20230410	5980	30.60	20230314	1.67	N	290740	500	50 억		125273	N	N	0	N	00	N
103	20240213	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-20	5	-0.25	19966330	2546	13.42	7850	7870	7810	10200	5500	7850	7842.23	1.24	0	-73	8010	7930	7860	7780	7710	7895	7745	50	2350	500	5180	10	1	10065011	788	-8.45	1.12	12	0.03	-927.00	7015.00	9650	20230410	-18.86	5980	20230314	30.94	8830	-11.33	20240105	7290	7.41	20240201	9650	-18.86	20230410	5980	30.94	20230314	1.67	N	290740	500	50 억		125273	N	N	0	N	00	N