KissMeData/321370/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	161109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	-105	5	-2.48	1185725855	285437	62.83	4240	4240	4105	5510	2970	4240	4153.98	0.00	0	3095	4573	4406	4298	4131	4023	4352	4077	131	1270	500	2960	5	1	26130380	1080	-6.89	6.38	12	1.09	-600.00	648.00	13000	20230719	-68.19	3615	20231024	14.38	6400	-35.39	20240125	4105	0.73	20240229	13000	-68.19	20230719	3615	14.38	20231024	0.40	N	321370	500	130 억		0	N	N	0	N	00	N
3	20240229	151114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-95	5	-2.24	1146656075	275985	60.75	4240	4240	4105	5510	2970	4240	4154.65	0.00	0	4926	4573	4406	4298	4131	4023	4352	4077	131	1270	500	2960	5	1	26130380	1083	-6.91	6.40	12	1.06	-600.00	648.00	13000	20230719	-68.12	3615	20231024	14.66	6400	-35.23	20240125	4105	0.97	20240229	13000	-68.12	20230719	3615	14.66	20231024	0.40	N	321370	500	130 억		0	N	N	0	N	00	N
4	20240229	141114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-90	5	-2.12	961254340	231227	50.89	4240	4240	4105	5510	2970	4240	4157.04	0.00	0	2656	4573	4406	4298	4131	4023	4352	4077	131	1270	500	2960	5	1	26130380	1084	-6.92	6.40	12	0.88	-600.00	648.00	13000	20230719	-68.08	3615	20231024	14.80	6400	-35.16	20240125	4105	1.10	20240229	13000	-68.08	20230719	3615	14.80	20231024	0.40	N	321370	500	130 억		0	N	N	0	N	00	N
5	20240229	131113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4145	-95	5	-2.24	847426200	203788	44.86	4240	4240	4105	5510	2970	4240	4158.21	0.00	0	2101	4573	4406	4298	4131	4023	4352	4077	131	1270	500	2960	5	1	26130380	1083	-6.91	6.40	12	0.78	-600.00	648.00	13000	20230719	-68.12	3615	20231024	14.66	6400	-35.23	20240125	4105	0.97	20240229	13000	-68.12	20230719	3615	14.66	20231024	0.40	N	321370	500	130 억		0	N	N	0	N	00	N
6	20240229	121112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4175	-65	5	-1.53	755264220	181620	39.98	4240	4240	4105	5510	2970	4240	4158.30	0.00	0	7161	4573	4406	4298	4131	4023	4352	4077	131	1270	500	2960	5	1	26130380	1091	-6.96	6.44	12	0.70	-600.00	648.00	13000	20230719	-67.88	3615	20231024	15.49	6400	-34.77	20240125	4105	1.71	20240229	13000	-67.88	20230719	3615	15.49	20231024	0.40	N	321370	500	130 억		0	N	N	0	N	00	N
7	20240229	111115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	-25	5	-0.59	665689875	160287	35.28	4240	4240	4105	5510	2970	4240	4152.89	0.00	0	12304	4573	4406	4298	4131	4023	4352	4077	131	1270	500	2960	5	1	26130380	1101	-7.03	6.50	12	0.61	-600.00	648.00	13000	20230719	-67.58	3615	20231024	16.60	6400	-34.14	20240125	4105	2.68	20240229	13000	-67.58	20230719	3615	16.60	20231024	0.40	N	321370	500	130 억		0	N	N	0	N	00	N
8	20240229	101117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4135	-105	5	-2.48	551548490	133049	29.29	4240	4240	4105	5510	2970	4240	4145.16	0.00	0	9995	4573	4406	4298	4131	4023	4352	4077	131	1270	500	2960	5	1	26130380	1080	-6.89	6.38	12	0.51	-600.00	648.00	13000	20230719	-68.19	3615	20231024	14.38	6400	-35.39	20240125	4105	0.73	20240229	13000	-68.19	20230719	3615	14.38	20231024	0.40	N	321370	500	130 억		0	N	N	0	N	00	N
9	20240229	091114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4150	-90	5	-2.12	190888950	45997	10.12	4240	4240	4110	5510	2970	4240	4149.22	0.00	0	189	4573	4406	4298	4131	4023	4352	4077	131	1270	500	2960	5	1	26130380	1084	-6.92	6.40	12	0.18	-600.00	648.00	13000	20230719	-68.08	3615	20231024	14.80	6400	-35.16	20240125	4110	0.97	20240229	13000	-68.08	20230719	3615	14.80	20231024	0.40	N	321370	500	130 억		0	N	N	0	N	00	N
10	20240228	161010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4240	-145	5	-3.31	1887253250	441424	86.86	4440	4465	4190	5700	3070	4385	4275.38	0.00	0	58374	4965	4675	4530	4240	4095	4602	4167	131	1315	500	3060	5	1	26130380	1108	-7.07	6.54	12	1.69	-600.00	648.00	13000	20230719	-67.38	3615	20231024	17.29	6400	-33.75	20240125	4175	1.56	20240102	13000	-67.38	20230719	3615	17.29	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
11	20240228	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4235	-150	5	-3.42	1797503625	420183	82.68	4440	4465	4190	5700	3070	4385	4277.91	0.00	0	58926	4965	4675	4530	4240	4095	4602	4167	131	1315	500	3060	5	1	26130380	1107	-7.06	6.54	12	1.61	-600.00	648.00	13000	20230719	-67.42	3615	20231024	17.15	6400	-33.83	20240125	4175	1.44	20240102	13000	-67.42	20230719	3615	17.15	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
12	20240228	141112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4225	-160	5	-3.65	1531425575	357051	70.26	4440	4465	4200	5700	3070	4385	4289.09	0.00	0	45792	4965	4675	4530	4240	4095	4602	4167	131	1315	500	3060	5	1	26130380	1104	-7.04	6.52	12	1.37	-600.00	648.00	13000	20230719	-67.50	3615	20231024	16.87	6400	-33.98	20240125	4175	1.20	20240102	13000	-67.50	20230719	3615	16.87	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
13	20240228	131106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	-135	5	-3.08	1273279015	295879	58.22	4440	4465	4200	5700	3070	4385	4303.38	0.00	0	46485	4965	4675	4530	4240	4095	4602	4167	131	1315	500	3060	5	1	26130380	1111	-7.08	6.56	12	1.13	-600.00	648.00	13000	20230719	-67.31	3615	20231024	17.57	6400	-33.59	20240125	4175	1.80	20240102	13000	-67.31	20230719	3615	17.57	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
14	20240228	121116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4250	-135	5	-3.08	950477710	219709	43.23	4440	4465	4200	5700	3070	4385	4326.08	0.00	0	9945	4965	4675	4530	4240	4095	4602	4167	131	1315	500	3060	5	1	26130380	1111	-7.08	6.56	12	0.84	-600.00	648.00	13000	20230719	-67.31	3615	20231024	17.57	6400	-33.59	20240125	4175	1.80	20240102	13000	-67.31	20230719	3615	17.57	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
15	20240228	111031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4330	-55	5	-1.25	574215875	131497	25.88	4440	4465	4200	5700	3070	4385	4366.76	0.00	0	-5974	4965	4675	4530	4240	4095	4602	4167	131	1315	500	3060	5	1	26130380	1131	-7.22	6.68	12	0.50	-600.00	648.00	13000	20230719	-66.69	3615	20231024	19.78	6400	-32.34	20240125	4175	3.71	20240102	13000	-66.69	20230719	3615	19.78	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
16	20240228	101113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4380	-5	5	-0.11	427431335	97693	19.22	4440	4465	4200	5700	3070	4385	4375.25	0.00	0	-6535	4965	4675	4530	4240	4095	4602	4167	131	1315	500	3060	5	1	26130380	1145	-7.30	6.76	12	0.37	-600.00	648.00	13000	20230719	-66.31	3615	20231024	21.16	6400	-31.56	20240125	4175	4.91	20240102	13000	-66.31	20230719	3615	21.16	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
17	20240228	091117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4375	-10	5	-0.23	134139665	30710	6.04	4440	4465	4200	5700	3070	4385	4367.95	0.00	0	698	4965	4675	4530	4240	4095	4602	4167	131	1315	500	3060	5	1	26130380	1143	-7.29	6.75	12	0.12	-600.00	648.00	13000	20230719	-66.35	3615	20231024	21.02	6400	-31.64	20240125	4175	4.79	20240102	13000	-66.35	20230719	3615	21.02	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
18	20240227	161111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4385	-305	5	-6.50	2305110055	503889	92.66	4730	4820	4385	6090	3285	4690	4574.77	0.00	0	-26165	4933	4811	4663	4541	4393	4737	4467	131	1400	500	3280	5	1	26130380	1146	-7.31	6.77	12	1.93	-600.00	648.00	13000	20230719	-66.27	3615	20231024	21.30	6400	-31.48	20240125	4175	5.03	20240102	13000	-66.27	20230719	3615	21.30	20231024	0.32	N	321370	500	130 억		0	N	N	0	N	00	N
19	20240227	151112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4435	-255	5	-5.44	2165516305	472123	86.81	4730	4820	4400	6090	3285	4690	4586.76	0.00	0	-28398	4933	4811	4663	4541	4393	4737	4467	131	1400	500	3280	5	1	26130380	1159	-7.39	6.84	12	1.81	-600.00	648.00	13000	20230719	-65.88	3615	20231024	22.68	6400	-30.70	20240125	4175	6.23	20240102	13000	-65.88	20230719	3615	22.68	20231024	0.32	N	321370	500	130 억		0	N	N	0	N	00	N
20	20240227	141109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-175	5	-3.73	1683096120	363918	66.92	4730	4820	4510	6090	3285	4690	4624.93	0.00	0	-35327	4933	4811	4663	4541	4393	4737	4467	131	1400	500	3280	5	1	26130380	1180	-7.53	6.97	12	1.39	-600.00	648.00	13000	20230719	-65.27	3615	20231024	24.90	6400	-29.45	20240125	4175	8.14	20240102	13000	-65.27	20230719	3615	24.90	20231024	0.32	N	321370	500	130 억		0	N	N	0	N	00	N
21	20240227	131031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4550	-140	5	-2.99	1456701470	314042	57.75	4730	4820	4540	6090	3285	4690	4638.56	0.00	0	-26578	4933	4811	4663	4541	4393	4737	4467	131	1400	500	3280	5	1	26130380	1189	-7.58	7.02	12	1.20	-600.00	648.00	13000	20230719	-65.00	3615	20231024	25.86	6400	-28.91	20240125	4175	8.98	20240102	13000	-65.00	20230719	3615	25.86	20231024	0.32	N	321370	500	130 억		0	N	N	0	N	00	N
22	20240227	121112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4585	-105	5	-2.24	1277996450	274870	50.54	4730	4820	4540	6090	3285	4690	4649.46	0.00	0	-29048	4933	4811	4663	4541	4393	4737	4467	131	1400	500	3280	5	1	26130380	1198	-7.64	7.08	12	1.05	-600.00	648.00	13000	20230719	-64.73	3615	20231024	26.83	6400	-28.36	20240125	4175	9.82	20240102	13000	-64.73	20230719	3615	26.83	20231024	0.32	N	321370	500	130 억		0	N	N	0	N	00	N
23	20240227	111113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	-80	5	-1.71	1125966600	241699	44.44	4730	4820	4540	6090	3285	4690	4658.55	0.00	0	-28656	4933	4811	4663	4541	4393	4737	4467	131	1400	500	3280	5	1	26130380	1205	-7.68	7.11	12	0.92	-600.00	648.00	13000	20230719	-64.54	3615	20231024	27.52	6400	-27.97	20240125	4175	10.42	20240102	13000	-64.54	20230719	3615	27.52	20231024	0.32	N	321370	500	130 억		0	N	N	0	N	00	N
24	20240227	101107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	-40	5	-0.85	947762880	203425	37.41	4730	4820	4540	6090	3285	4690	4659.03	0.00	0	-29728	4933	4811	4663	4541	4393	4737	4467	131	1400	500	3280	5	1	26130380	1215	-7.75	7.18	12	0.78	-600.00	648.00	13000	20230719	-64.23	3615	20231024	28.63	6400	-27.34	20240125	4175	11.38	20240102	13000	-64.23	20230719	3615	28.63	20231024	0.32	N	321370	500	130 억		0	N	N	0	N	00	N
25	20240227	091112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	40	2	0.85	395759700	83480	15.35	4730	4820	4690	6090	3285	4690	4740.77	0.00	0	1323	4933	4811	4663	4541	4393	4737	4467	131	1400	500	3280	5	1	26130380	1236	-7.88	7.30	12	0.32	-600.00	648.00	13000	20230719	-63.62	3615	20231024	30.84	6400	-26.09	20240125	4175	13.29	20240102	13000	-63.62	20230719	3615	30.84	20231024	0.32	N	321370	500	130 억		0	N	N	0	N	00	N
26	20240226	161107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	-60	5	-1.26	2385813985	519485	138.54	4785	4785	4515	6170	3325	4750	4591.98	0.00	0	-6628	4943	4846	4728	4631	4513	4895	4680	131	1420	500	3320	5	1	26130380	1226	-7.82	7.24	12	1.99	-600.00	648.00	13000	20230719	-63.92	3615	20231024	29.74	6400	-26.72	20240125	4175	12.34	20240102	13000	-63.92	20230719	3615	29.74	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
27	20240226	151059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4655	-95	5	-2.00	2253476870	491208	131.00	4785	4785	4515	6170	3325	4750	4587.59	0.00	0	-10226	4943	4846	4728	4631	4513	4895	4680	131	1420	500	3320	5	1	26130380	1216	-7.76	7.18	12	1.88	-600.00	648.00	13000	20230719	-64.19	3615	20231024	28.77	6400	-27.27	20240125	4175	11.50	20240102	13000	-64.19	20230719	3615	28.77	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
28	20240226	141105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-225	5	-4.74	1808077375	394834	105.29	4785	4785	4515	6170	3325	4750	4579.29	0.00	0	-23369	4943	4846	4728	4631	4513	4895	4680	131	1420	500	3320	5	1	26130380	1182	-7.54	6.98	12	1.51	-600.00	648.00	13000	20230719	-65.19	3615	20231024	25.17	6400	-29.30	20240125	4175	8.38	20240102	13000	-65.19	20230719	3615	25.17	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
29	20240226	131057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	-215	5	-4.53	1537477410	335433	89.45	4785	4785	4515	6170	3325	4750	4583.50	0.00	0	-11074	4943	4846	4728	4631	4513	4895	4680	131	1420	500	3320	5	1	26130380	1185	-7.56	7.00	12	1.28	-600.00	648.00	13000	20230719	-65.12	3615	20231024	25.45	6400	-29.14	20240125	4175	8.62	20240102	13000	-65.12	20230719	3615	25.45	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
30	20240226	121057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4545	-205	5	-4.32	1247284235	271419	72.38	4785	4785	4530	6170	3325	4750	4595.36	0.00	0	-18439	4943	4846	4728	4631	4513	4895	4680	131	1420	500	3320	5	1	26130380	1188	-7.58	7.01	12	1.04	-600.00	648.00	13000	20230719	-65.04	3615	20231024	25.73	6400	-28.98	20240125	4175	8.86	20240102	13000	-65.04	20230719	3615	25.73	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
31	20240226	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	-185	5	-3.89	885039510	191799	51.15	4785	4785	4565	6170	3325	4750	4614.33	0.00	0	-18737	4943	4846	4728	4631	4513	4895	4680	131	1420	500	3320	5	1	26130380	1193	-7.61	7.04	12	0.73	-600.00	648.00	13000	20230719	-64.88	3615	20231024	26.28	6400	-28.67	20240125	4175	9.34	20240102	13000	-64.88	20230719	3615	26.28	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
32	20240226	101053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4580	-170	5	-3.58	622021930	134356	35.83	4785	4785	4580	6170	3325	4750	4629.55	0.00	0	-18952	4943	4846	4728	4631	4513	4895	4680	131	1420	500	3320	5	1	26130380	1197	-7.63	7.07	12	0.51	-600.00	648.00	13000	20230719	-64.77	3615	20231024	26.69	6400	-28.44	20240125	4175	9.70	20240102	13000	-64.77	20230719	3615	26.69	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
33	20240226	091051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	-150	5	-3.16	260825640	56228	14.99	4785	4785	4585	6170	3325	4750	4638.49	0.00	0	-14021	4943	4846	4728	4631	4513	4895	4680	131	1420	500	3320	5	1	26130380	1202	-7.67	7.10	12	0.22	-600.00	648.00	13000	20230719	-64.62	3615	20231024	27.25	6400	-28.12	20240125	4175	10.18	20240102	13000	-64.62	20230719	3615	27.25	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
34	20240223	161052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	75	2	1.60	1763329990	373063	86.56	4695	4825	4610	6070	3275	4675	4726.58	0.00	0	563	4985	4830	4740	4585	4495	4785	4540	131	1395	500	3270	5	1	26130380	1241	-7.92	7.33	12	1.43	-600.00	648.00	13000	20230719	-63.46	3615	20231024	31.40	6400	-25.78	20240125	4175	13.77	20240102	13000	-63.46	20230719	3615	31.40	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
35	20240223	151045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	55	2	1.18	1686402660	356869	82.80	4695	4825	4610	6070	3275	4675	4725.55	0.00	0	538	4985	4830	4740	4585	4495	4785	4540	131	1395	500	3270	5	1	26130380	1236	-7.88	7.30	12	1.37	-600.00	648.00	13000	20230719	-63.62	3615	20231024	30.84	6400	-26.09	20240125	4175	13.29	20240102	13000	-63.62	20230719	3615	30.84	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
36	20240223	141046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4745	70	2	1.50	1539160335	325776	75.59	4695	4825	4610	6070	3275	4675	4724.60	0.00	0	-3764	4985	4830	4740	4585	4495	4785	4540	131	1395	500	3270	5	1	26130380	1240	-7.91	7.32	12	1.25	-600.00	648.00	13000	20230719	-63.50	3615	20231024	31.26	6400	-25.86	20240125	4175	13.65	20240102	13000	-63.50	20230719	3615	31.26	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
37	20240223	131045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4780	105	2	2.25	1366158535	289225	67.11	4695	4825	4610	6070	3275	4675	4723.51	0.00	0	-11433	4985	4830	4740	4585	4495	4785	4540	131	1395	500	3270	5	1	26130380	1249	-7.97	7.38	12	1.11	-600.00	648.00	13000	20230719	-63.23	3615	20231024	32.23	6400	-25.31	20240125	4175	14.49	20240102	13000	-63.23	20230719	3615	32.23	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
38	20240223	121048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4800	125	2	2.67	1177305055	249632	57.92	4695	4825	4610	6070	3275	4675	4716.16	0.00	0	-8368	4985	4830	4740	4585	4495	4785	4540	131	1395	500	3270	5	1	26130380	1254	-8.00	7.41	12	0.96	-600.00	648.00	13000	20230719	-63.08	3615	20231024	32.78	6400	-25.00	20240125	4175	14.97	20240102	13000	-63.08	20230719	3615	32.78	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
39	20240223	111033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	45	2	0.96	755619410	161371	37.44	4695	4765	4610	6070	3275	4675	4682.50	0.00	0	-7909	4985	4830	4740	4585	4495	4785	4540	131	1395	500	3270	5	1	26130380	1233	-7.87	7.28	12	0.62	-600.00	648.00	13000	20230719	-63.69	3615	20231024	30.57	6400	-26.25	20240125	4175	13.05	20240102	13000	-63.69	20230719	3615	30.57	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
40	20240223	101042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4715	40	2	0.86	615933605	131732	30.57	4695	4765	4610	6070	3275	4675	4675.66	0.00	0	-7249	4985	4830	4740	4585	4495	4785	4540	131	1395	500	3270	5	1	26130380	1232	-7.86	7.28	12	0.50	-600.00	648.00	13000	20230719	-63.73	3615	20231024	30.43	6400	-26.33	20240125	4175	12.93	20240102	13000	-63.73	20230719	3615	30.43	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
41	20240223	091043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4675	0	3	0.00	152101670	32452	7.53	4695	4725	4660	6070	3275	4675	4686.97	0.00	0	-8363	4985	4830	4740	4585	4495	4785	4540	131	1395	500	3270	5	1	26130380	1222	-7.79	7.21	12	0.12	-600.00	648.00	13000	20230719	-64.04	3615	20231024	29.32	6400	-26.95	20240125	4175	11.98	20240102	13000	-64.04	20230719	3615	29.32	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
42	20240222	161030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4675	-105	5	-2.20	2005875580	422103	167.00	4810	4895	4650	6210	3350	4780	4752.17	0.00	0	34267	4880	4830	4790	4740	4700	4810	4720	131	1430	500	3340	5	1	26130380	1222	-7.79	7.21	12	1.62	-600.00	648.00	13000	20230719	-64.04	3615	20231024	29.32	6400	-26.95	20240125	4175	11.98	20240102	13000	-64.04	20230719	3615	29.32	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
43	20240222	151040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	-80	5	-1.67	1892214045	397796	157.38	4810	4895	4650	6210	3350	4780	4756.74	0.00	0	35656	4880	4830	4790	4740	4700	4810	4720	131	1430	500	3340	5	1	26130380	1228	-7.83	7.25	12	1.52	-600.00	648.00	13000	20230719	-63.85	3615	20231024	30.01	6400	-26.56	20240125	4175	12.57	20240102	13000	-63.85	20230719	3615	30.01	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
44	20240222	141037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	-50	5	-1.05	1381510045	288990	114.33	4810	4895	4650	6210	3350	4780	4780.48	0.00	0	20894	4880	4830	4790	4740	4700	4810	4720	131	1430	500	3340	5	1	26130380	1236	-7.88	7.30	12	1.11	-600.00	648.00	13000	20230719	-63.62	3615	20231024	30.84	6400	-26.09	20240125	4175	13.29	20240102	13000	-63.62	20230719	3615	30.84	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
45	20240222	131022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4775	-5	5	-0.10	846588730	175428	69.41	4810	4895	4770	6210	3350	4780	4825.85	0.00	0	6741	4880	4830	4790	4740	4700	4810	4720	131	1430	500	3340	5	1	26130380	1248	-7.96	7.37	12	0.67	-600.00	648.00	13000	20230719	-63.27	3615	20231024	32.09	6400	-25.39	20240125	4175	14.37	20240102	13000	-63.27	20230719	3615	32.09	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
46	20240222	121033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4815	35	2	0.73	699534280	144700	57.25	4810	4895	4770	6210	3350	4780	4834.38	0.00	0	9990	4880	4830	4790	4740	4700	4810	4720	131	1430	500	3340	5	1	26130380	1258	-8.03	7.43	12	0.55	-600.00	648.00	13000	20230719	-62.96	3615	20231024	33.20	6400	-24.77	20240125	4175	15.33	20240102	13000	-62.96	20230719	3615	33.20	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
47	20240222	111032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4830	50	2	1.05	615580400	127271	50.35	4810	4895	4770	6210	3350	4780	4836.77	0.00	0	11072	4880	4830	4790	4740	4700	4810	4720	131	1430	500	3340	5	1	26130380	1262	-8.05	7.45	12	0.49	-600.00	648.00	13000	20230719	-62.85	3615	20231024	33.61	6400	-24.53	20240125	4175	15.69	20240102	13000	-62.85	20230719	3615	33.61	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
48	20240222	101022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4805	25	2	0.52	482050690	99589	39.40	4810	4895	4770	6210	3350	4780	4840.40	0.00	0	-2761	4880	4830	4790	4740	4700	4810	4720	131	1430	500	3340	5	1	26130380	1256	-8.01	7.42	12	0.38	-600.00	648.00	13000	20230719	-63.04	3615	20231024	32.92	6400	-24.92	20240125	4175	15.09	20240102	13000	-63.04	20230719	3615	32.92	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
49	20240222	091041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4865	85	2	1.78	148532760	30613	12.11	4810	4890	4810	6210	3350	4780	4851.95	0.00	0	-2800	4880	4830	4790	4740	4700	4810	4720	131	1430	500	3340	5	1	26130380	1271	-8.11	7.51	12	0.12	-600.00	648.00	13000	20230719	-62.58	3615	20231024	34.58	6400	-23.98	20240125	4175	16.53	20240102	13000	-62.58	20230719	3615	34.58	20231024	0.35	N	321370	500	130 억		0	N	N	0	N	00	N
50	20240221	161028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4780	-75	5	-1.54	1200326975	251634	74.96	4840	4840	4750	6310	3400	4855	4769.99	0.00	0	-29508	5138	4996	4908	4766	4678	4952	4722	131	1455	500	3390	5	1	26130380	1249	-7.97	7.38	12	0.96	-600.00	648.00	13000	20230719	-63.23	3615	20231024	32.23	6400	-25.31	20240125	4175	14.49	20240102	13000	-63.23	20230719	3615	32.23	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
51	20240221	151018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	-105	5	-2.16	1117373040	234279	69.79	4840	4840	4750	6310	3400	4855	4769.29	0.00	0	-25783	5138	4996	4908	4766	4678	4952	4722	131	1455	500	3390	5	1	26130380	1241	-7.92	7.33	12	0.90	-600.00	648.00	13000	20230719	-63.46	3615	20231024	31.40	6400	-25.78	20240125	4175	13.77	20240102	13000	-63.46	20230719	3615	31.40	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
52	20240221	141018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4770	-85	5	-1.75	925733205	193964	57.78	4840	4840	4750	6310	3400	4855	4772.57	0.00	0	-23032	5138	4996	4908	4766	4678	4952	4722	131	1455	500	3390	5	1	26130380	1246	-7.95	7.36	12	0.74	-600.00	648.00	13000	20230719	-63.31	3615	20231024	31.95	6400	-25.47	20240125	4175	14.25	20240102	13000	-63.31	20230719	3615	31.95	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
53	20240221	131018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4770	-85	5	-1.75	761339790	159422	47.49	4840	4840	4750	6310	3400	4855	4775.46	0.00	0	-7968	5138	4996	4908	4766	4678	4952	4722	131	1455	500	3390	5	1	26130380	1246	-7.95	7.36	12	0.61	-600.00	648.00	13000	20230719	-63.31	3615	20231024	31.95	6400	-25.47	20240125	4175	14.25	20240102	13000	-63.31	20230719	3615	31.95	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
54	20240221	121022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4780	-75	5	-1.54	654347940	136986	40.81	4840	4840	4750	6310	3400	4855	4776.56	0.00	0	-2925	5138	4996	4908	4766	4678	4952	4722	131	1455	500	3390	5	1	26130380	1249	-7.97	7.38	12	0.52	-600.00	648.00	13000	20230719	-63.23	3615	20231024	32.23	6400	-25.31	20240125	4175	14.49	20240102	13000	-63.23	20230719	3615	32.23	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
55	20240221	111028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4800	-55	5	-1.13	577039755	120811	35.99	4840	4840	4750	6310	3400	4855	4776.17	0.00	0	-290	5138	4996	4908	4766	4678	4952	4722	131	1455	500	3390	5	1	26130380	1254	-8.00	7.41	12	0.46	-600.00	648.00	13000	20230719	-63.08	3615	20231024	32.78	6400	-25.00	20240125	4175	14.97	20240102	13000	-63.08	20230719	3615	32.78	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
56	20240221	101017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4765	-90	5	-1.85	464266150	97341	29.00	4840	4840	4750	6310	3400	4855	4769.19	0.00	0	-2003	5138	4996	4908	4766	4678	4952	4722	131	1455	500	3390	5	1	26130380	1245	-7.94	7.35	12	0.37	-600.00	648.00	13000	20230719	-63.35	3615	20231024	31.81	6400	-25.55	20240125	4175	14.13	20240102	13000	-63.35	20230719	3615	31.81	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
57	20240221	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4775	-80	5	-1.65	94539945	19757	5.89	4840	4840	4750	6310	3400	4855	4783.94	0.00	0	3646	5138	4996	4908	4766	4678	4952	4722	131	1455	500	3390	5	1	26130380	1248	-7.96	7.37	12	0.08	-600.00	648.00	13000	20230719	-63.27	3615	20231024	32.09	6400	-25.39	20240125	4175	14.37	20240102	13000	-63.27	20230719	3615	32.09	20231024	0.34	N	321370	500	130 억		0	N	N	0	N	00	N
58	20240220	161014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4855	-100	5	-2.02	1630296900	333592	118.12	5000	5050	4820	6440	3470	4955	4887.10	0.00	0	-38535	5131	5042	4896	4807	4661	5087	4852	131	1485	500	3460	5	1	26130380	1269	-8.09	7.49	12	1.28	-600.00	648.00	13000	20230719	-62.65	3615	20231024	34.30	6400	-24.14	20240125	4175	16.29	20240102	13000	-62.65	20230719	3615	34.30	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
59	20240220	151012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-95	5	-1.92	1538485590	314680	111.43	5000	5050	4820	6440	3470	4955	4889.02	0.00	0	-38787	5131	5042	4896	4807	4661	5087	4852	131	1485	500	3460	5	1	26130380	1270	-8.10	7.50	12	1.20	-600.00	648.00	13000	20230719	-62.62	3615	20231024	34.44	6400	-24.06	20240125	4175	16.41	20240102	13000	-62.62	20230719	3615	34.44	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
60	20240220	141008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4825	-130	5	-2.62	1364741120	278903	98.76	5000	5050	4820	6440	3470	4955	4893.22	0.00	0	-33526	5131	5042	4896	4807	4661	5087	4852	131	1485	500	3460	5	1	26130380	1261	-8.04	7.45	12	1.07	-600.00	648.00	13000	20230719	-62.88	3615	20231024	33.47	6400	-24.61	20240125	4175	15.57	20240102	13000	-62.88	20230719	3615	33.47	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
61	20240220	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4840	-115	5	-2.32	1195082405	243831	86.34	5000	5050	4830	6440	3470	4955	4901.24	0.00	0	-32642	5131	5042	4896	4807	4661	5087	4852	131	1485	500	3460	5	1	26130380	1265	-8.07	7.47	12	0.93	-600.00	648.00	13000	20230719	-62.77	3615	20231024	33.89	6400	-24.38	20240125	4175	15.93	20240102	13000	-62.77	20230719	3615	33.89	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
62	20240220	121004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4840	-115	5	-2.32	1057721160	215463	76.29	5000	5050	4830	6440	3470	4955	4909.03	0.00	0	-22486	5131	5042	4896	4807	4661	5087	4852	131	1485	500	3460	5	1	26130380	1265	-8.07	7.47	12	0.82	-600.00	648.00	13000	20230719	-62.77	3615	20231024	33.89	6400	-24.38	20240125	4175	15.93	20240102	13000	-62.77	20230719	3615	33.89	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
63	20240220	111008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-95	5	-1.92	843814885	171300	60.66	5000	5050	4860	6440	3470	4955	4925.92	0.00	0	-21762	5131	5042	4896	4807	4661	5087	4852	131	1485	500	3460	5	1	26130380	1270	-8.10	7.50	12	0.66	-600.00	648.00	13000	20230719	-62.62	3615	20231024	34.44	6400	-24.06	20240125	4175	16.41	20240102	13000	-62.62	20230719	3615	34.44	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
64	20240220	101000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4885	-70	5	-1.41	657406740	133055	47.11	5000	5050	4865	6440	3470	4955	4940.85	0.00	0	-19267	5131	5042	4896	4807	4661	5087	4852	131	1485	500	3460	5	1	26130380	1276	-8.14	7.54	12	0.51	-600.00	648.00	13000	20230719	-62.42	3615	20231024	35.13	6400	-23.67	20240125	4175	17.01	20240102	13000	-62.42	20230719	3615	35.13	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
65	20240220	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	40	2	0.81	137905180	27513	9.74	5000	5050	4990	6440	3470	4955	5012.66	0.00	0	-708	5131	5042	4896	4807	4661	5087	4852	131	1485	500	3460	5	1	26130380	1305	-8.32	7.71	12	0.11	-600.00	648.00	13000	20230719	-61.58	3615	20231024	38.17	6400	-21.95	20240125	4175	19.64	20240102	13000	-61.58	20230719	3615	38.17	20231024	0.33	N	321370	500	130 억		0	N	N	0	N	00	N
66	20240219	161014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	95	2	1.95	1369076745	279304	84.63	4840	4985	4750	6310	3405	4860	4901.66	0.00	0	46343	5040	4950	4900	4810	4760	4925	4785	131	1450	500	3400	5	1	26130380	1295	-8.26	7.65	12	1.07	-600.00	648.00	13000	20230719	-61.88	3615	20231024	37.07	6400	-22.58	20240125	4175	18.68	20240102	13000	-61.88	20230719	3615	37.07	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
67	20240219	151017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	90	2	1.85	1294144485	264162	80.04	4840	4985	4750	6310	3405	4860	4899.07	0.00	0	46205	5040	4950	4900	4810	4760	4925	4785	131	1450	500	3400	5	1	26130380	1293	-8.25	7.64	12	1.01	-600.00	648.00	13000	20230719	-61.92	3615	20231024	36.93	6400	-22.66	20240125	4175	18.56	20240102	13000	-61.92	20230719	3615	36.93	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
68	20240219	141017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4910	50	2	1.03	1080775035	221022	66.97	4840	4945	4750	6310	3405	4860	4889.91	0.00	0	29992	5040	4950	4900	4810	4760	4925	4785	131	1450	500	3400	5	1	26130380	1283	-8.18	7.58	12	0.85	-600.00	648.00	13000	20230719	-62.23	3615	20231024	35.82	6400	-23.28	20240125	4175	17.60	20240102	13000	-62.23	20230719	3615	35.82	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
69	20240219	131014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4895	35	2	0.72	908891620	185829	56.31	4840	4945	4750	6310	3405	4860	4891.03	0.00	0	31863	5040	4950	4900	4810	4760	4925	4785	131	1450	500	3400	5	1	26130380	1279	-8.16	7.55	12	0.71	-600.00	648.00	13000	20230719	-62.35	3615	20231024	35.41	6400	-23.52	20240125	4175	17.25	20240102	13000	-62.35	20230719	3615	35.41	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
70	20240219	121013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4925	65	2	1.34	769785460	157489	47.72	4840	4945	4750	6310	3405	4860	4887.89	0.00	0	32004	5040	4950	4900	4810	4760	4925	4785	131	1450	500	3400	5	1	26130380	1287	-8.21	7.60	12	0.60	-600.00	648.00	13000	20230719	-62.12	3615	20231024	36.24	6400	-23.05	20240125	4175	17.96	20240102	13000	-62.12	20230719	3615	36.24	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
71	20240219	111011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4895	35	2	0.72	678747630	138979	42.11	4840	4945	4750	6310	3405	4860	4883.83	0.00	0	25912	5040	4950	4900	4810	4760	4925	4785	131	1450	500	3400	5	1	26130380	1279	-8.16	7.55	12	0.53	-600.00	648.00	13000	20230719	-62.35	3615	20231024	35.41	6400	-23.52	20240125	4175	17.25	20240102	13000	-62.35	20230719	3615	35.41	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
72	20240219	101006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4910	50	2	1.03	440754485	90535	27.43	4840	4935	4750	6310	3405	4860	4868.34	0.00	0	8646	5040	4950	4900	4810	4760	4925	4785	131	1450	500	3400	5	1	26130380	1283	-8.18	7.58	12	0.35	-600.00	648.00	13000	20230719	-62.23	3615	20231024	35.82	6400	-23.28	20240125	4175	17.60	20240102	13000	-62.23	20230719	3615	35.82	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
73	20240219	091008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4820	-40	5	-0.82	98456240	20483	6.21	4840	4840	4750	6310	3405	4860	4806.42	0.00	0	7718	5040	4950	4900	4810	4760	4925	4785	131	1450	500	3400	5	1	26130380	1259	-8.03	7.44	12	0.08	-600.00	648.00	13000	20230719	-62.92	3615	20231024	33.33	6400	-24.69	20240125	4175	15.45	20240102	13000	-62.92	20230719	3615	33.33	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
74	20240216	160959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-130	5	-2.61	1585917740	325199	78.40	4990	4990	4850	6480	3495	4990	4876.77	0.00	0	-47019	5230	5110	5040	4920	4850	5075	4885	131	1490	500	3490	5	1	26130380	1270	-8.10	7.50	12	1.24	-600.00	648.00	13000	20230719	-62.62	3615	20231024	34.44	6400	-24.06	20240125	4175	16.41	20240102	13000	-62.62	20230719	3615	34.44	20231024	0.28	N	321370	500	130 억		0	N	N	0	N	00	N
75	20240216	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-130	5	-2.61	1532128835	314134	75.73	4990	4990	4850	6480	3495	4990	4877.31	0.00	0	-46098	5230	5110	5040	4920	4850	5075	4885	131	1490	500	3490	5	1	26130380	1270	-8.10	7.50	12	1.20	-600.00	648.00	13000	20230719	-62.62	3615	20231024	34.44	6400	-24.06	20240125	4175	16.41	20240102	13000	-62.62	20230719	3615	34.44	20231024	0.28	N	321370	500	130 억		0	N	N	0	N	00	N
76	20240216	141011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-130	5	-2.61	1379120340	282641	68.14	4990	4990	4850	6480	3495	4990	4879.41	0.00	0	-45784	5230	5110	5040	4920	4850	5075	4885	131	1490	500	3490	5	1	26130380	1270	-8.10	7.50	12	1.08	-600.00	648.00	13000	20230719	-62.62	3615	20231024	34.44	6400	-24.06	20240125	4175	16.41	20240102	13000	-62.62	20230719	3615	34.44	20231024	0.28	N	321370	500	130 억		0	N	N	0	N	00	N
77	20240216	131006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-130	5	-2.61	1279207680	262104	63.19	4990	4990	4850	6480	3495	4990	4880.53	0.00	0	-44230	5230	5110	5040	4920	4850	5075	4885	131	1490	500	3490	5	1	26130380	1270	-8.10	7.50	12	1.00	-600.00	648.00	13000	20230719	-62.62	3615	20231024	34.44	6400	-24.06	20240125	4175	16.41	20240102	13000	-62.62	20230719	3615	34.44	20231024	0.28	N	321370	500	130 억		0	N	N	0	N	00	N
78	20240216	121009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4875	-115	5	-2.30	1095671525	224317	54.08	4990	4990	4855	6480	3495	4990	4884.48	0.00	0	-37087	5230	5110	5040	4920	4850	5075	4885	131	1490	500	3490	5	1	26130380	1274	-8.12	7.52	12	0.86	-600.00	648.00	13000	20230719	-62.50	3615	20231024	34.85	6400	-23.83	20240125	4175	16.77	20240102	13000	-62.50	20230719	3615	34.85	20231024	0.28	N	321370	500	130 억		0	N	N	0	N	00	N
79	20240216	111015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4880	-110	5	-2.20	1013160285	207381	50.00	4990	4990	4855	6480	3495	4990	4885.50	0.00	0	-32233	5230	5110	5040	4920	4850	5075	4885	131	1490	500	3490	5	1	26130380	1275	-8.13	7.53	12	0.79	-600.00	648.00	13000	20230719	-62.46	3615	20231024	34.99	6400	-23.75	20240125	4175	16.89	20240102	13000	-62.46	20230719	3615	34.99	20231024	0.28	N	321370	500	130 억		0	N	N	0	N	00	N
80	20240216	091001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	-70	5	-1.40	264860590	53792	12.97	4990	4990	4880	6480	3495	4990	4923.79	0.00	0	-10577	5230	5110	5040	4920	4850	5075	4885	131	1490	500	3490	5	1	26130380	1286	-8.20	7.59	12	0.21	-600.00	648.00	13000	20230719	-62.15	3615	20231024	36.10	6400	-23.12	20240125	4175	17.84	20240102	13000	-62.15	20230719	3615	36.10	20231024	0.28	N	321370	500	130 억		0	N	N	0	N	00	N
81	20240215	160958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-110	5	-2.16	2033990230	404881	81.89	5150	5160	4970	6630	3570	5100	5023.68	0.00	0	-1048	5466	5282	5066	4882	4666	5375	4975	131	1530	500	3570	5	1	26130380	1304	-8.32	7.70	12	1.55	-600.00	648.00	13000	20230719	-61.62	3615	20231024	38.04	6400	-22.03	20240125	4175	19.52	20240102	13000	-61.62	20230719	3615	38.04	20231024	0.30	N	321370	500	130 억		0	N	N	0	N	00	N
82	20240215	151005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-100	5	-1.96	1995777535	397229	80.34	5150	5160	4970	6630	3570	5100	5024.25	0.00	0	581	5466	5282	5066	4882	4666	5375	4975	131	1530	500	3570	10	1	26130380	1307	-8.33	7.72	12	1.52	-600.00	648.00	13000	20230719	-61.54	3615	20231024	38.31	6400	-21.88	20240125	4175	19.76	20240102	13000	-61.54	20230719	3615	38.31	20231024	0.30	N	321370	500	130 억		0	N	N	0	N	00	N
83	20240215	140958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-60	5	-1.18	1734342880	345041	69.79	5150	5160	4970	6630	3570	5100	5026.48	0.00	0	1420	5466	5282	5066	4882	4666	5375	4975	131	1530	500	3570	10	1	26130380	1317	-8.40	7.78	12	1.32	-600.00	648.00	13000	20230719	-61.23	3615	20231024	39.42	6400	-21.25	20240125	4175	20.72	20240102	13000	-61.23	20230719	3615	39.42	20231024	0.30	N	321370	500	130 억		0	N	N	0	N	00	N
84	20240215	130931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-70	5	-1.37	1470124620	292547	59.17	5150	5160	4970	6630	3570	5100	5025.26	0.00	0	-15589	5466	5282	5066	4882	4666	5375	4975	131	1530	500	3570	10	1	26130380	1314	-8.38	7.76	12	1.12	-600.00	648.00	13000	20230719	-61.31	3615	20231024	39.14	6400	-21.41	20240125	4175	20.48	20240102	13000	-61.31	20230719	3615	39.14	20231024	0.30	N	321370	500	130 억		0	N	N	0	N	00	N
85	20240215	120959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-50	5	-0.98	1374996790	273616	55.34	5150	5160	4970	6630	3570	5100	5025.28	0.00	0	-13865	5466	5282	5066	4882	4666	5375	4975	131	1530	500	3570	10	1	26130380	1320	-8.42	7.79	12	1.05	-600.00	648.00	13000	20230719	-61.15	3615	20231024	39.70	6400	-21.09	20240125	4175	20.96	20240102	13000	-61.15	20230719	3615	39.70	20231024	0.30	N	321370	500	130 억		0	N	N	0	N	00	N
86	20240215	110951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-90	5	-1.76	1289229120	256577	51.90	5150	5160	4970	6630	3570	5100	5024.73	0.00	0	-13881	5466	5282	5066	4882	4666	5375	4975	131	1530	500	3570	10	1	26130380	1309	-8.35	7.73	12	0.98	-600.00	648.00	13000	20230719	-61.46	3615	20231024	38.59	6400	-21.72	20240125	4175	20.00	20240102	13000	-61.46	20230719	3615	38.59	20231024	0.30	N	321370	500	130 억		0	N	N	0	N	00	N
87	20240215	100951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-10	5	-0.20	892602245	177398	35.88	5150	5160	4970	6630	3570	5100	5031.64	0.00	0	-17836	5466	5282	5066	4882	4666	5375	4975	131	1530	500	3570	10	1	26130380	1330	-8.48	7.85	12	0.68	-600.00	648.00	13000	20230719	-60.85	3615	20231024	40.80	6400	-20.47	20240125	4175	21.92	20240102	13000	-60.85	20230719	3615	40.80	20231024	0.30	N	321370	500	130 억		0	N	N	0	N	00	N
88	20240215	090955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-30	5	-0.59	193643950	38143	7.71	5150	5160	5020	6630	3570	5100	5076.79	0.00	0	-4819	5466	5282	5066	4882	4666	5375	4975	131	1530	500	3570	10	1	26130380	1325	-8.45	7.82	12	0.15	-600.00	648.00	13000	20230719	-61.00	3615	20231024	40.25	6400	-20.78	20240125	4175	21.44	20240102	13000	-61.00	20230719	3615	40.25	20231024	0.30	N	321370	500	130 억		0	N	N	0	N	00	N
89	20240214	160947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	105	2	2.10	2441064665	482686	130.81	4890	5250	4850	6490	3500	4995	5057.19	0.00	0	-3397	5178	5086	4928	4836	4678	5132	4882	131	1495	500	3490	10	1	26130380	1333	-8.50	7.87	12	1.85	-600.00	648.00	13000	20230719	-60.77	3615	20231024	41.08	6400	-20.31	20240125	4175	22.16	20240102	13000	-60.77	20230719	3615	41.08	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
90	20240214	150949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	75	2	1.50	2358720535	466535	126.43	4890	5250	4850	6490	3500	4995	5055.84	0.00	0	-3262	5178	5086	4928	4836	4678	5132	4882	131	1495	500	3490	10	1	26130380	1325	-8.45	7.82	12	1.79	-600.00	648.00	13000	20230719	-61.00	3615	20231024	40.25	6400	-20.78	20240125	4175	21.44	20240102	13000	-61.00	20230719	3615	40.25	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
91	20240214	140946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	125	2	2.50	2069732015	409923	111.09	4890	5250	4850	6490	3500	4995	5049.09	0.00	0	-2414	5178	5086	4928	4836	4678	5132	4882	131	1495	500	3490	10	1	26130380	1338	-8.53	7.90	12	1.57	-600.00	648.00	13000	20230719	-60.62	3615	20231024	41.63	6400	-20.00	20240125	4175	22.63	20240102	13000	-60.62	20230719	3615	41.63	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
92	20240214	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	105	2	2.10	1887894865	374351	101.45	4890	5250	4850	6490	3500	4995	5043.12	0.00	0	-2672	5178	5086	4928	4836	4678	5132	4882	131	1495	500	3490	10	1	26130380	1333	-8.50	7.87	12	1.43	-600.00	648.00	13000	20230719	-60.77	3615	20231024	41.08	6400	-20.31	20240125	4175	22.16	20240102	13000	-60.77	20230719	3615	41.08	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
93	20240214	120939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	5	2	0.10	813616165	165419	44.83	4890	5030	4850	6490	3500	4995	4918.48	0.00	0	10005	5178	5086	4928	4836	4678	5132	4882	131	1495	500	3490	10	1	26130380	1307	-8.33	7.72	12	0.63	-600.00	648.00	13000	20230719	-61.54	3615	20231024	38.31	6400	-21.88	20240125	4175	19.76	20240102	13000	-61.54	20230719	3615	38.31	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
94	20240214	110946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	-40	5	-0.80	638732190	130360	35.33	4890	4985	4850	6490	3500	4995	4899.70	0.00	0	16998	5178	5086	4928	4836	4678	5132	4882	131	1495	500	3490	5	1	26130380	1295	-8.26	7.65	12	0.50	-600.00	648.00	13000	20230719	-61.88	3615	20231024	37.07	6400	-22.58	20240125	4175	18.68	20240102	13000	-61.88	20230719	3615	37.07	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
95	20240214	090938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4915	-80	5	-1.60	128353370	26238	7.11	4890	4970	4850	6490	3500	4995	4891.57	0.00	0	791	5178	5086	4928	4836	4678	5132	4882	131	1495	500	3490	5	1	26130380	1284	-8.19	7.58	12	0.10	-600.00	648.00	13000	20230719	-62.19	3615	20231024	35.96	6400	-23.20	20240125	4175	17.72	20240102	13000	-62.19	20230719	3615	35.96	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
96	20240213	160936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	185	2	3.85	1813828470	366278	96.97	4840	5020	4770	6250	3370	4810	4951.85	0.00	0	34021	5053	4931	4793	4671	4533	4992	4732	131	1440	500	3360	5	1	26130380	1305	-8.32	7.71	12	1.40	-600.00	648.00	13000	20230719	-61.58	3615	20231024	38.17	6400	-21.95	20240125	4175	19.64	20240102	13000	-61.58	20230719	3615	38.17	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
97	20240213	150935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	200	2	4.16	1704981165	344527	91.21	4840	5020	4770	6250	3370	4810	4948.76	0.00	0	37720	5053	4931	4793	4671	4533	4992	4732	131	1440	500	3360	10	1	26130380	1309	-8.35	7.73	12	1.32	-600.00	648.00	13000	20230719	-61.46	3615	20231024	38.59	6400	-21.72	20240125	4175	20.00	20240102	13000	-61.46	20230719	3615	38.59	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
98	20240213	140944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	190	2	3.95	1358101685	274902	72.78	4840	5020	4770	6250	3370	4810	4940.31	0.00	0	42140	5053	4931	4793	4671	4533	4992	4732	131	1440	500	3360	10	1	26130380	1307	-8.33	7.72	12	1.05	-600.00	648.00	13000	20230719	-61.54	3615	20231024	38.31	6400	-21.88	20240125	4175	19.76	20240102	13000	-61.54	20230719	3615	38.31	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
99	20240213	130931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	180	2	3.74	1215960135	246482	65.26	4840	5010	4770	6250	3370	4810	4933.26	0.00	0	35199	5053	4931	4793	4671	4533	4992	4732	131	1440	500	3360	5	1	26130380	1304	-8.32	7.70	12	0.94	-600.00	648.00	13000	20230719	-61.62	3615	20231024	38.04	6400	-22.03	20240125	4175	19.52	20240102	13000	-61.62	20230719	3615	38.04	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
100	20240213	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	175	2	3.64	1067910545	216799	57.40	4840	5010	4770	6250	3370	4810	4925.81	0.00	0	47124	5053	4931	4793	4671	4533	4992	4732	131	1440	500	3360	5	1	26130380	1303	-8.31	7.69	12	0.83	-600.00	648.00	13000	20230719	-61.65	3615	20231024	37.90	6400	-22.11	20240125	4175	19.40	20240102	13000	-61.65	20230719	3615	37.90	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
101	20240213	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	155	2	3.22	911947340	185445	49.10	4840	5010	4770	6250	3370	4810	4917.62	0.00	0	32987	5053	4931	4793	4671	4533	4992	4732	131	1440	500	3360	5	1	26130380	1297	-8.28	7.66	12	0.71	-600.00	648.00	13000	20230719	-61.81	3615	20231024	37.34	6400	-22.42	20240125	4175	18.92	20240102	13000	-61.81	20230719	3615	37.34	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N
102	20240213	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	145	2	3.01	605191975	123794	32.77	4840	4955	4770	6250	3370	4810	4888.70	0.00	0	28659	5053	4931	4793	4671	4533	4992	4732	131	1440	500	3360	5	1	26130380	1295	-8.26	7.65	12	0.47	-600.00	648.00	13000	20230719	-61.88	3615	20231024	37.07	6400	-22.58	20240125	4175	18.68	20240102	13000	-61.88	20230719	3615	37.07	20231024	0.29	N	321370	500	130 억		0	N	N	0	N	00	N