KissMeData/148930/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	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-50	5	-0.70	430817320	60216	69.73	7130	7300	7090	9290	5010	7150	7154.61	0.78	0	-8779	7543	7346	7223	7026	6903	7445	7125	51	2140	500	5140	10	1	10175213	722	31.28	1.30	12	0.59	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	5.73	N	148930	500	50 억		79052	N	N	0	N	00	N
3	20240229	150832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-40	5	-0.56	370253780	51696	59.87	7130	7300	7090	9290	5010	7150	7162.21	0.78	0	-5805	7543	7346	7223	7026	6903	7445	7125	51	2140	500	5140	10	1	10175213	723	31.32	1.30	12	0.51	227.00	5458.00	12970	20230420	-45.18	5640	20231031	26.06	8450	-15.86	20240222	6350	11.97	20240126	12970	-45.18	20230420	5640	26.06	20231031	5.73	N	148930	500	50 억		79052	N	N	0	N	00	N
4	20240229	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-20	5	-0.28	309846700	43204	50.03	7130	7300	7090	9290	5010	7150	7171.87	0.78	0	-4476	7543	7346	7223	7026	6903	7445	7125	51	2140	500	5140	10	1	10175213	725	31.41	1.31	12	0.42	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.73	N	148930	500	50 억		79052	N	N	0	N	00	N
5	20240229	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-40	5	-0.56	284016990	39575	45.83	7130	7300	7090	9290	5010	7150	7176.88	0.78	0	-3019	7543	7346	7223	7026	6903	7445	7125	51	2140	500	5140	10	1	10175213	723	31.32	1.30	12	0.39	227.00	5458.00	12970	20230420	-45.18	5640	20231031	26.06	8450	-15.86	20240222	6350	11.97	20240126	12970	-45.18	20230420	5640	26.06	20231031	5.73	N	148930	500	50 억		79052	N	N	0	N	00	N
6	20240229	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	30	2	0.42	229449480	31920	36.96	7130	7300	7090	9290	5010	7150	7188.63	0.78	0	439	7543	7346	7223	7026	6903	7445	7125	51	2140	500	5140	10	1	10175213	731	31.63	1.32	12	0.31	227.00	5458.00	12970	20230420	-44.64	5640	20231031	27.30	8450	-15.03	20240222	6350	13.07	20240126	12970	-44.64	20230420	5640	27.30	20231031	5.73	N	148930	500	50 억		79052	N	N	0	N	00	N
7	20240229	110834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	20	2	0.28	201729030	28049	32.48	7130	7300	7090	9290	5010	7150	7192.48	0.78	0	570	7543	7346	7223	7026	6903	7445	7125	51	2140	500	5140	10	1	10175213	730	31.59	1.31	12	0.28	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	5.73	N	148930	500	50 억		79052	N	N	0	N	00	N
8	20240229	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	100	2	1.40	173703310	24155	27.97	7130	7300	7090	9290	5010	7150	7191.72	0.78	0	917	7543	7346	7223	7026	6903	7445	7125	51	2140	500	5140	10	1	10175213	738	31.94	1.33	12	0.24	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	5.73	N	148930	500	50 억		79052	N	N	0	N	00	N
9	20240229	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-10	5	-0.14	25771530	3593	4.16	7130	7230	7130	9290	5010	7150	7174.80	0.78	0	-387	7543	7346	7223	7026	6903	7445	7125	51	2140	500	5140	10	1	10175213	727	31.45	1.31	12	0.04	227.00	5458.00	12970	20230420	-44.95	5640	20231031	26.60	8450	-15.50	20240222	6350	12.44	20240126	12970	-44.95	20230420	5640	26.60	20231031	5.73	N	148930	500	50 억		79052	N	N	0	N	00	N
10	20240228	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	70	2	0.99	615372970	84927	60.37	7100	7420	7100	9200	4960	7080	7246.02	0.65	0	13200	7480	7280	7170	6970	6860	7225	6915	51	2120	500	5090	10	1	10175213	728	31.50	1.31	12	0.83	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	8450	-15.38	20240222	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	5.73	N	148930	500	50 억		65697	N	N	0	N	00	N
11	20240228	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	70	2	0.99	571761240	78809	56.02	7100	7420	7100	9200	4960	7080	7255.15	0.65	0	12523	7480	7280	7170	6970	6860	7225	6915	51	2120	500	5090	10	1	10175213	728	31.50	1.31	12	0.77	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	8450	-15.38	20240222	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	5.73	N	148930	500	50 억		65697	N	N	0	N	00	N
12	20240228	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	160	2	2.26	480802140	66131	47.01	7100	7420	7100	9200	4960	7080	7270.61	0.65	0	8704	7480	7280	7170	6970	6860	7225	6915	51	2120	500	5090	10	1	10175213	737	31.89	1.33	12	0.65	227.00	5458.00	12970	20230420	-44.18	5640	20231031	28.37	8450	-14.32	20240222	6350	14.02	20240126	12970	-44.18	20230420	5640	28.37	20231031	5.73	N	148930	500	50 억		65697	N	N	0	N	00	N
13	20240228	130831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	170	2	2.40	444273930	61081	43.42	7100	7420	7100	9200	4960	7080	7273.70	0.65	0	8617	7480	7280	7170	6970	6860	7225	6915	51	2120	500	5090	10	1	10175213	738	31.94	1.33	12	0.60	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	5.73	N	148930	500	50 억		65697	N	N	0	N	00	N
14	20240228	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	150	2	2.12	419967370	57721	41.03	7100	7420	7100	9200	4960	7080	7276.01	0.65	0	8416	7480	7280	7170	6970	6860	7225	6915	51	2120	500	5090	10	1	10175213	736	31.85	1.32	12	0.57	227.00	5458.00	12970	20230420	-44.26	5640	20231031	28.19	8450	-14.44	20240222	6350	13.86	20240126	12970	-44.26	20230420	5640	28.19	20231031	5.73	N	148930	500	50 억		65697	N	N	0	N	00	N
15	20240228	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	190	2	2.68	330029940	45290	32.20	7100	7420	7100	9200	4960	7080	7287.29	0.65	0	10325	7480	7280	7170	6970	6860	7225	6915	51	2120	500	5090	10	1	10175213	740	32.03	1.33	12	0.45	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	5.73	N	148930	500	50 억		65697	N	N	0	N	00	N
16	20240228	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	210	2	2.97	293663380	40294	28.64	7100	7420	7100	9200	4960	7080	7288.31	0.65	0	9679	7480	7280	7170	6970	6860	7225	6915	51	2120	500	5090	10	1	10175213	742	32.11	1.34	12	0.40	227.00	5458.00	12970	20230420	-43.79	5640	20231031	29.26	8450	-13.73	20240222	6350	14.80	20240126	12970	-43.79	20230420	5640	29.26	20231031	5.73	N	148930	500	50 억		65697	N	N	0	N	00	N
17	20240228	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	110	2	1.55	37316470	5216	3.71	7100	7210	7100	9200	4960	7080	7155.04	0.65	0	1416	7480	7280	7170	6970	6860	7225	6915	51	2120	500	5090	10	1	10175213	732	31.67	1.32	12	0.05	227.00	5458.00	12970	20230420	-44.56	5640	20231031	27.48	8450	-14.91	20240222	6350	13.23	20240126	12970	-44.56	20230420	5640	27.48	20231031	5.73	N	148930	500	50 억		65697	N	N	0	N	00	N
18	20240227	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-250	5	-3.41	998229600	139564	102.64	7270	7370	7060	9520	5140	7330	7152.52	0.55	0	9521	7603	7466	7283	7146	6963	7535	7215	51	2190	500	5270	10	1	10175213	720	31.19	1.30	12	1.37	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	8450	-16.21	20240222	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	5.94	N	148930	500	50 억		55670	N	N	0	N	00	N
19	20240227	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	-240	5	-3.27	953986440	133325	98.05	7270	7370	7060	9520	5140	7330	7155.27	0.55	0	9780	7603	7466	7283	7146	6963	7535	7215	51	2190	500	5270	10	1	10175213	721	31.23	1.30	12	1.31	227.00	5458.00	12970	20230420	-45.34	5640	20231031	25.71	8450	-16.09	20240222	6350	11.65	20240126	12970	-45.34	20230420	5640	25.71	20231031	5.94	N	148930	500	50 억		55670	N	N	0	N	00	N
20	20240227	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-210	5	-2.86	751213090	104707	77.00	7270	7370	7060	9520	5140	7330	7174.34	0.55	0	6626	7603	7466	7283	7146	6963	7535	7215	51	2190	500	5270	10	1	10175213	724	31.37	1.30	12	1.03	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	8450	-15.74	20240222	6350	12.13	20240126	12970	-45.10	20230420	5640	26.24	20231031	5.94	N	148930	500	50 억		55670	N	N	0	N	00	N
21	20240227	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-200	5	-2.73	626446250	87185	64.12	7270	7370	7060	9520	5140	7330	7185.15	0.55	0	4635	7603	7466	7283	7146	6963	7535	7215	51	2190	500	5270	10	1	10175213	725	31.41	1.31	12	0.86	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.94	N	148930	500	50 억		55670	N	N	0	N	00	N
22	20240227	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-170	5	-2.32	586191510	81556	59.98	7270	7370	7060	9520	5140	7330	7187.49	0.55	0	4059	7603	7466	7283	7146	6963	7535	7215	51	2190	500	5270	10	1	10175213	729	31.54	1.31	12	0.80	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	8450	-15.27	20240222	6350	12.76	20240126	12970	-44.80	20230420	5640	26.95	20231031	5.94	N	148930	500	50 억		55670	N	N	0	N	00	N
23	20240227	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-90	5	-1.23	519443540	72246	53.13	7270	7370	7060	9520	5140	7330	7189.81	0.55	0	3695	7603	7466	7283	7146	6963	7535	7215	51	2190	500	5270	10	1	10175213	737	31.89	1.33	12	0.71	227.00	5458.00	12970	20230420	-44.18	5640	20231031	28.37	8450	-14.32	20240222	6350	14.02	20240126	12970	-44.18	20230420	5640	28.37	20231031	5.94	N	148930	500	50 억		55670	N	N	0	N	00	N
24	20240227	100828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	-80	5	-1.09	400262770	55848	41.07	7270	7340	7060	9520	5140	7330	7166.83	0.55	0	1774	7603	7466	7283	7146	6963	7535	7215	51	2190	500	5270	10	1	10175213	738	31.94	1.33	12	0.55	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	5.94	N	148930	500	50 억		55670	N	N	0	N	00	N
25	20240227	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	-110	5	-1.50	62291820	8564	6.30	7270	7340	7220	9520	5140	7330	7273.29	0.55	0	-830	7603	7466	7283	7146	6963	7535	7215	51	2190	500	5270	10	1	10175213	735	31.81	1.32	12	0.08	227.00	5458.00	12970	20230420	-44.33	5640	20231031	28.01	8450	-14.56	20240222	6350	13.70	20240126	12970	-44.33	20230420	5640	28.01	20231031	5.94	N	148930	500	50 억		55670	N	N	0	N	00	N
26	20240226	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	80	2	1.10	980615680	134614	48.62	7250	7420	7100	9420	5080	7250	7284.66	0.48	0	7232	7943	7596	7403	7056	6863	7500	6960	51	2170	500	5220	10	1	10175213	746	32.29	1.34	12	1.32	227.00	5458.00	12970	20230420	-43.48	5640	20231031	29.96	8450	-13.25	20240222	6350	15.43	20240126	12970	-43.48	20230420	5640	29.96	20231031	5.63	N	148930	500	50 억		49144	N	N	0	N	00	N
27	20240226	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	10	2	0.14	943493670	129539	46.78	7250	7420	7100	9420	5080	7250	7283.48	0.48	0	7244	7943	7596	7403	7056	6863	7500	6960	51	2170	500	5220	10	1	10175213	739	31.98	1.33	12	1.27	227.00	5458.00	12970	20230420	-44.02	5640	20231031	28.72	8450	-14.08	20240222	6350	14.33	20240126	12970	-44.02	20230420	5640	28.72	20231031	5.63	N	148930	500	50 억		49144	N	N	0	N	00	N
28	20240226	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	70	2	0.97	846923520	116273	41.99	7250	7420	7100	9420	5080	7250	7283.94	0.48	0	7770	7943	7596	7403	7056	6863	7500	6960	51	2170	500	5220	10	1	10175213	745	32.25	1.34	12	1.14	227.00	5458.00	12970	20230420	-43.56	5640	20231031	29.79	8450	-13.37	20240222	6350	15.28	20240126	12970	-43.56	20230420	5640	29.79	20231031	5.63	N	148930	500	50 억		49144	N	N	0	N	00	N
29	20240226	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	130	2	1.79	747068050	102661	37.08	7250	7420	7100	9420	5080	7250	7277.05	0.48	0	10340	7943	7596	7403	7056	6863	7500	6960	51	2170	500	5220	10	1	10175213	751	32.51	1.35	12	1.01	227.00	5458.00	12970	20230420	-43.10	5640	20231031	30.85	8450	-12.66	20240222	6350	16.22	20240126	12970	-43.10	20230420	5640	30.85	20231031	5.63	N	148930	500	50 억		49144	N	N	0	N	00	N
30	20240226	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7310	60	2	0.83	679457100	93463	33.75	7250	7420	7100	9420	5080	7250	7269.81	0.48	0	8648	7943	7596	7403	7056	6863	7500	6960	51	2170	500	5220	10	1	10175213	744	32.20	1.34	12	0.92	227.00	5458.00	12970	20230420	-43.64	5640	20231031	29.61	8450	-13.49	20240222	6350	15.12	20240126	12970	-43.64	20230420	5640	29.61	20231031	5.63	N	148930	500	50 억		49144	N	N	0	N	00	N
31	20240226	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7360	110	2	1.52	567782560	78259	28.26	7250	7420	7100	9420	5080	7250	7255.18	0.48	0	7958	7943	7596	7403	7056	6863	7500	6960	51	2170	500	5220	10	1	10175213	749	32.42	1.35	12	0.77	227.00	5458.00	12970	20230420	-43.25	5640	20231031	30.50	8450	-12.90	20240222	6350	15.91	20240126	12970	-43.25	20230420	5640	30.50	20231031	5.63	N	148930	500	50 억		49144	N	N	0	N	00	N
32	20240226	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	0	3	0.00	359158690	49914	18.03	7250	7300	7100	9420	5080	7250	7195.50	0.48	0	8827	7943	7596	7403	7056	6863	7500	6960	51	2170	500	5220	10	1	10175213	738	31.94	1.33	12	0.49	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	5.63	N	148930	500	50 억		49144	N	N	0	N	00	N
33	20240226	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-80	5	-1.10	172726480	24053	8.69	7250	7260	7100	9420	5080	7250	7180.95	0.48	0	44	7943	7596	7403	7056	6863	7500	6960	51	2170	500	5220	10	1	10175213	730	31.59	1.31	12	0.24	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	5.63	N	148930	500	50 억		49144	N	N	0	N	00	N
34	20240223	160817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	-260	5	-3.46	2003685920	273441	16.67	7550	7750	7210	9760	5260	7510	7327.60	0.33	0	16251	8783	8146	7813	7176	6843	7980	7010	51	2250	500	5400	10	1	10175213	738	31.94	1.33	12	2.69	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	4.70	N	148930	500	50 억		33647	N	N	0	N	00	N
35	20240223	150813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7310	-200	5	-2.66	1924752470	262563	16.00	7550	7750	7210	9760	5260	7510	7330.45	0.33	0	16898	8783	8146	7813	7176	6843	7980	7010	51	2250	500	5400	10	1	10175213	744	32.20	1.34	12	2.58	227.00	5458.00	12970	20230420	-43.64	5640	20231031	29.61	8450	-13.49	20240222	6350	15.12	20240126	12970	-43.64	20230420	5640	29.61	20231031	4.70	N	148930	500	50 억		33647	N	N	0	N	00	N
36	20240223	140812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7270	-240	5	-3.20	1805286430	246152	15.00	7550	7750	7210	9760	5260	7510	7333.84	0.33	0	14489	8783	8146	7813	7176	6843	7980	7010	51	2250	500	5400	10	1	10175213	740	32.03	1.33	12	2.42	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	4.70	N	148930	500	50 억		33647	N	N	0	N	00	N
37	20240223	130810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7340	-170	5	-2.26	1674776850	228221	13.91	7550	7750	7210	9760	5260	7510	7338.20	0.33	0	16682	8783	8146	7813	7176	6843	7980	7010	51	2250	500	5400	10	1	10175213	747	32.33	1.34	12	2.24	227.00	5458.00	12970	20230420	-43.41	5640	20231031	30.14	8450	-13.14	20240222	6350	15.59	20240126	12970	-43.41	20230420	5640	30.14	20231031	4.70	N	148930	500	50 억		33647	N	N	0	N	00	N
38	20240223	120812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7310	-200	5	-2.66	1568888740	213693	13.02	7550	7750	7210	9760	5260	7510	7341.58	0.33	0	10637	8783	8146	7813	7176	6843	7980	7010	51	2250	500	5400	10	1	10175213	744	32.20	1.34	12	2.10	227.00	5458.00	12970	20230420	-43.64	5640	20231031	29.61	8450	-13.49	20240222	6350	15.12	20240126	12970	-43.64	20230420	5640	29.61	20231031	4.70	N	148930	500	50 억		33647	N	N	0	N	00	N
39	20240223	110806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7270	-240	5	-3.20	1324457130	180092	10.98	7550	7750	7210	9760	5260	7510	7354.10	0.33	0	7574	8783	8146	7813	7176	6843	7980	7010	51	2250	500	5400	10	1	10175213	740	32.03	1.33	12	1.77	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	4.70	N	148930	500	50 억		33647	N	N	0	N	00	N
40	20240223	100807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	-280	5	-3.73	1062833850	144115	8.78	7550	7750	7210	9760	5260	7510	7374.65	0.33	0	5633	8783	8146	7813	7176	6843	7980	7010	51	2250	500	5400	10	1	10175213	736	31.85	1.32	12	1.42	227.00	5458.00	12970	20230420	-44.26	5640	20231031	28.19	8450	-14.44	20240222	6350	13.86	20240126	12970	-44.26	20230420	5640	28.19	20231031	4.70	N	148930	500	50 억		33647	N	N	0	N	00	N
41	20240223	090810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7410	-100	5	-1.33	307809590	40642	2.48	7550	7750	7410	9760	5260	7510	7574.11	0.33	0	-8916	8783	8146	7813	7176	6843	7980	7010	51	2250	500	5400	10	1	10175213	754	32.64	1.36	12	0.40	227.00	5458.00	12970	20230420	-42.87	5640	20231031	31.38	8450	-12.31	20240222	6350	16.69	20240126	12970	-42.87	20230420	5640	31.38	20231031	4.70	N	148930	500	50 억		33647	N	N	0	N	00	N
42	20240222	160800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7510	-220	5	-2.85	12750867660	1631233	43.79	7770	8450	7480	10040	5420	7730	7817.45	1.17	0	-105114	8796	8262	7736	7202	6676	8530	7470	51	2310	500	5560	10	1	10175213	764	33.08	1.38	12	16.03	227.00	5458.00	12970	20230420	-42.10	5640	20231031	33.16	8450	-11.12	20240222	6350	18.27	20240126	12970	-42.10	20230420	5640	33.16	20231031	4.82	N	148930	500	50 억		119032	N	N	0	N	00	N
43	20240222	150808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7540	-190	5	-2.46	12538574680	1602985	43.04	7770	8450	7480	10040	5420	7730	7822.36	1.17	0	-105711	8796	8262	7736	7202	6676	8530	7470	51	2310	500	5560	10	1	10175213	767	33.22	1.38	12	15.75	227.00	5458.00	12970	20230420	-41.87	5640	20231031	33.69	8450	-10.77	20240222	6350	18.74	20240126	12970	-41.87	20230420	5640	33.69	20231031	4.82	N	148930	500	50 억		119032	N	N	0	N	00	N
44	20240222	140805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7560	-170	5	-2.20	12204360010	1558570	41.84	7770	8450	7500	10040	5420	7730	7830.87	1.17	0	-101336	8796	8262	7736	7202	6676	8530	7470	51	2310	500	5560	10	1	10175213	769	33.30	1.39	12	15.32	227.00	5458.00	12970	20230420	-41.71	5640	20231031	34.04	8450	-10.53	20240222	6350	19.06	20240126	12970	-41.71	20230420	5640	34.04	20231031	4.82	N	148930	500	50 억		119032	N	N	0	N	00	N
45	20240222	130753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7560	-170	5	-2.20	12020061790	1534158	41.19	7770	8450	7500	10040	5420	7730	7835.36	1.17	0	-98944	8796	8262	7736	7202	6676	8530	7470	51	2310	500	5560	10	1	10175213	769	33.30	1.39	12	15.08	227.00	5458.00	12970	20230420	-41.71	5640	20231031	34.04	8450	-10.53	20240222	6350	19.06	20240126	12970	-41.71	20230420	5640	34.04	20231031	4.82	N	148930	500	50 억		119032	N	N	0	N	00	N
46	20240222	120804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7580	-150	5	-1.94	11803569210	1505538	40.42	7770	8450	7500	10040	5420	7730	7840.54	1.17	0	-88550	8796	8262	7736	7202	6676	8530	7470	51	2310	500	5560	10	1	10175213	771	33.39	1.39	12	14.80	227.00	5458.00	12970	20230420	-41.56	5640	20231031	34.40	8450	-10.30	20240222	6350	19.37	20240126	12970	-41.56	20230420	5640	34.40	20231031	4.82	N	148930	500	50 억		119032	N	N	0	N	00	N
47	20240222	110801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7560	-170	5	-2.20	11349307660	1445317	38.80	7770	8450	7560	10040	5420	7730	7852.97	1.17	0	-88599	8796	8262	7736	7202	6676	8530	7470	51	2310	500	5560	10	1	10175213	769	33.30	1.39	12	14.20	227.00	5458.00	12970	20230420	-41.71	5640	20231031	34.04	8450	-10.53	20240222	6350	19.06	20240126	12970	-41.71	20230420	5640	34.04	20231031	4.82	N	148930	500	50 억		119032	N	N	0	N	00	N
48	20240222	100753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7750	20	2	0.26	10005863310	1269739	34.09	7770	8450	7700	10040	5420	7730	7880.96	1.17	0	-83875	8796	8262	7736	7202	6676	8530	7470	51	2310	500	5560	10	1	10175213	789	34.14	1.42	12	12.48	227.00	5458.00	12970	20230420	-40.25	5640	20231031	37.41	8450	-8.28	20240222	6350	22.05	20240126	12970	-40.25	20230420	5640	37.41	20231031	4.82	N	148930	500	50 억		119032	N	N	0	N	00	N
49	20240222	090807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7740	10	2	0.13	2813990050	362533	9.73	7770	7850	7700	10040	5420	7730	7762.56	1.17	0	-73397	8796	8262	7736	7202	6676	8530	7470	51	2310	500	5560	10	1	10175213	788	34.10	1.42	12	3.56	227.00	5458.00	12970	20230420	-40.32	5640	20231031	37.23	8270	-6.41	20240221	6350	21.89	20240126	12970	-40.32	20230420	5640	37.23	20231031	4.82	N	148930	500	50 억		119032	N	N	0	N	00	N
50	20240221	160801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7730	530	2	7.36	28608687410	3651496	1584.75	7240	8270	7210	9360	5040	7200	7834.94	0.70	0	73775	7473	7336	7223	7086	6973	7280	7030	51	2160	500	5180	10	1	10175213	787	34.05	1.42	12	35.89	227.00	5458.00	12970	20230420	-40.40	5640	20231031	37.06	8270	-6.53	20240221	6350	21.73	20240126	12970	-40.40	20230420	5640	37.06	20231031	3.87	N	148930	500	50 억		70939	N	N	0	N	00	N
51	20240221	150753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7780	580	2	8.06	27624885950	3524072	1529.45	7240	8270	7210	9360	5040	7200	7838.91	0.70	0	83394	7473	7336	7223	7086	6973	7280	7030	51	2160	500	5180	10	1	10175213	792	34.27	1.43	12	34.63	227.00	5458.00	12970	20230420	-40.02	5640	20231031	37.94	8270	-5.93	20240221	6350	22.52	20240126	12970	-40.02	20230420	5640	37.94	20231031	3.87	N	148930	500	50 억		70939	N	N	0	N	00	N
52	20240221	140753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7810	610	2	8.47	21914088890	2792421	1211.91	7240	8270	7210	9360	5040	7200	7847.70	0.70	0	51491	7473	7336	7223	7086	6973	7280	7030	51	2160	500	5180	10	1	10175213	795	34.41	1.43	12	27.44	227.00	5458.00	12970	20230420	-39.78	5640	20231031	38.48	8270	-5.56	20240221	6350	22.99	20240126	12970	-39.78	20230420	5640	38.48	20231031	3.87	N	148930	500	50 억		70939	N	N	0	N	00	N
53	20240221	130753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7760	560	2	7.78	19368443030	2466123	1070.30	7240	8270	7210	9360	5040	7200	7853.80	0.70	0	-7144	7473	7336	7223	7086	6973	7280	7030	51	2160	500	5180	10	1	10175213	790	34.19	1.42	12	24.24	227.00	5458.00	12970	20230420	-40.17	5640	20231031	37.59	8270	-6.17	20240221	6350	22.20	20240126	12970	-40.17	20230420	5640	37.59	20231031	3.87	N	148930	500	50 억		70939	N	N	0	N	00	N
54	20240221	120753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7850	650	2	9.03	8104486390	1045981	453.96	7240	8030	7210	9360	5040	7200	7748.22	0.70	0	-22832	7473	7336	7223	7086	6973	7280	7030	51	2160	500	5180	10	1	10175213	799	34.58	1.44	12	10.28	227.00	5458.00	12970	20230420	-39.48	5640	20231031	39.18	8060	-2.61	20240219	6350	23.62	20240126	12970	-39.48	20230420	5640	39.18	20231031	3.87	N	148930	500	50 억		70939	N	N	0	N	00	N
55	20240221	110800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7380	180	2	2.50	870940180	118828	51.57	7240	7440	7210	9360	5040	7200	7329.42	0.70	0	7569	7473	7336	7223	7086	6973	7280	7030	51	2160	500	5180	10	1	10175213	751	32.51	1.35	12	1.17	227.00	5458.00	12970	20230420	-43.10	5640	20231031	30.85	8060	-8.44	20240219	6350	16.22	20240126	12970	-43.10	20230420	5640	30.85	20231031	3.87	N	148930	500	50 억		70939	N	N	0	N	00	N
56	20240221	100753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7280	80	2	1.11	442895400	60709	26.35	7240	7410	7210	9360	5040	7200	7295.38	0.70	0	5424	7473	7336	7223	7086	6973	7280	7030	51	2160	500	5180	10	1	10175213	741	32.07	1.33	12	0.60	227.00	5458.00	12970	20230420	-43.87	5640	20231031	29.08	8060	-9.68	20240219	6350	14.65	20240126	12970	-43.87	20230420	5640	29.08	20231031	3.87	N	148930	500	50 억		70939	N	N	0	N	00	N
57	20240221	090752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7320	120	2	1.67	237257270	32378	14.05	7240	7410	7210	9360	5040	7200	7327.73	0.70	0	915	7473	7336	7223	7086	6973	7280	7030	51	2160	500	5180	10	1	10175213	745	32.25	1.34	12	0.32	227.00	5458.00	12970	20230420	-43.56	5640	20231031	29.79	8060	-9.18	20240219	6350	15.28	20240126	12970	-43.56	20230420	5640	29.79	20231031	3.87	N	148930	500	50 억		70939	N	N	0	N	00	N
58	20240220	160746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	-100	5	-1.37	1543355980	214281	4.53	7320	7360	7110	9490	5110	7300	7202.44	0.40	0	29926	8433	7866	7493	6926	6553	8150	7210	51	2190	500	5250	10	1	10175213	733	31.72	1.32	12	2.11	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8060	-10.67	20240219	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	3.92	N	148930	500	50 억		40973	N	N	0	N	00	N
59	20240220	150748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	-70	5	-0.96	1474308170	204697	4.33	7320	7360	7110	9490	5110	7300	7202.34	0.40	0	27701	8433	7866	7493	6926	6553	8150	7210	51	2190	500	5250	10	1	10175213	736	31.85	1.32	12	2.01	227.00	5458.00	12970	20230420	-44.26	5640	20231031	28.19	8060	-10.30	20240219	6350	13.86	20240126	12970	-44.26	20230420	5640	28.19	20231031	3.92	N	148930	500	50 억		40973	N	N	0	N	00	N
60	20240220	140744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7290	-10	5	-0.14	1360850960	189012	4.00	7320	7360	7110	9490	5110	7300	7199.75	0.40	0	28235	8433	7866	7493	6926	6553	8150	7210	51	2190	500	5250	10	1	10175213	742	32.11	1.34	12	1.86	227.00	5458.00	12970	20230420	-43.79	5640	20231031	29.26	8060	-9.55	20240219	6350	14.80	20240126	12970	-43.79	20230420	5640	29.26	20231031	3.92	N	148930	500	50 억		40973	N	N	0	N	00	N
61	20240220	130748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7290	-10	5	-0.14	1218285690	169455	3.58	7320	7360	7110	9490	5110	7300	7189.36	0.40	0	30835	8433	7866	7493	6926	6553	8150	7210	51	2190	500	5250	10	1	10175213	742	32.11	1.34	12	1.67	227.00	5458.00	12970	20230420	-43.79	5640	20231031	29.26	8060	-9.55	20240219	6350	14.80	20240126	12970	-43.79	20230420	5640	29.26	20231031	3.92	N	148930	500	50 억		40973	N	N	0	N	00	N
62	20240220	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	-110	5	-1.51	1126777730	156833	3.32	7320	7360	7110	9490	5110	7300	7184.49	0.40	0	27908	8433	7866	7493	6926	6553	8150	7210	51	2190	500	5250	10	1	10175213	732	31.67	1.32	12	1.54	227.00	5458.00	12970	20230420	-44.56	5640	20231031	27.48	8060	-10.79	20240219	6350	13.23	20240126	12970	-44.56	20230420	5640	27.48	20231031	3.92	N	148930	500	50 억		40973	N	N	0	N	00	N
63	20240220	110745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7120	-180	5	-2.47	1000866640	139290	2.95	7320	7360	7110	9490	5110	7300	7185.40	0.40	0	22903	8433	7866	7493	6926	6553	8150	7210	51	2190	500	5250	10	1	10175213	724	31.37	1.30	12	1.37	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	8060	-11.66	20240219	6350	12.13	20240126	12970	-45.10	20230420	5640	26.24	20231031	3.92	N	148930	500	50 억		40973	N	N	0	N	00	N
64	20240220	100736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-130	5	-1.78	750778140	104329	2.21	7320	7360	7110	9490	5110	7300	7196.15	0.40	0	12714	8433	7866	7493	6926	6553	8150	7210	51	2190	500	5250	10	1	10175213	730	31.59	1.31	12	1.03	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8060	-11.04	20240219	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	3.92	N	148930	500	50 억		40973	N	N	0	N	00	N
65	20240220	090753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7220	-80	5	-1.10	227436300	31227	0.66	7320	7360	7220	9490	5110	7300	7283.26	0.40	0	-4391	8433	7866	7493	6926	6553	8150	7210	51	2190	500	5250	10	1	10175213	735	31.81	1.32	12	0.31	227.00	5458.00	12970	20230420	-44.33	5640	20231031	28.01	8060	-10.42	20240219	6350	13.70	20240126	12970	-44.33	20230420	5640	28.01	20231031	3.92	N	148930	500	50 억		40973	N	N	0	N	00	N
66	20240219	160746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7300	150	2	2.10	36658127550	4719966	9853.17	7230	8060	7120	9290	5010	7150	7767.03	1.11	0	-95246	7303	7226	7113	7036	6923	7265	7075	51	2140	500	5140	10	1	10175213	743	32.16	1.34	12	46.39	227.00	5458.00	12970	20230420	-43.72	5640	20231031	29.43	8060	-9.43	20240219	6350	14.96	20240126	12970	-43.72	20230420	5640	29.43	20231031	3.89	N	148930	500	50 억		112544	N	N	0	N	00	N
67	20240219	150751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7260	110	2	1.54	36330163560	4674900	9759.10	7230	8060	7120	9290	5010	7150	7771.32	1.11	0	-93507	7303	7226	7113	7036	6923	7265	7075	51	2140	500	5140	10	1	10175213	739	31.98	1.33	12	45.94	227.00	5458.00	12970	20230420	-44.02	5640	20231031	28.72	8060	-9.93	20240219	6350	14.33	20240126	12970	-44.02	20230420	5640	28.72	20231031	3.89	N	148930	500	50 억		112544	N	N	0	N	00	N
68	20240219	140750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	60	2	0.84	35137810550	4509265	9413.33	7230	8060	7170	9290	5010	7150	7792.36	1.11	0	-84799	7303	7226	7113	7036	6923	7265	7075	51	2140	500	5140	10	1	10175213	734	31.76	1.32	12	44.32	227.00	5458.00	12970	20230420	-44.41	5640	20231031	27.84	8060	-10.55	20240219	6350	13.54	20240126	12970	-44.41	20230420	5640	27.84	20231031	3.89	N	148930	500	50 억		112544	N	N	0	N	00	N
69	20240219	130750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7620	470	2	6.57	31420835460	4008160	8367.24	7230	8060	7170	9290	5010	7150	7839.22	1.11	0	-71386	7303	7226	7113	7036	6923	7265	7075	51	2140	500	5140	10	1	10175213	775	33.57	1.40	12	39.39	227.00	5458.00	12970	20230420	-41.25	5640	20231031	35.11	8060	-5.46	20240219	6350	20.00	20240126	12970	-41.25	20230420	5640	35.11	20231031	3.89	N	148930	500	50 억		112544	N	N	0	N	00	N
70	20240219	120749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7880	730	2	10.21	21072807040	2672259	5578.48	7230	8060	7170	9290	5010	7150	7885.77	1.11	0	-54171	7303	7226	7113	7036	6923	7265	7075	51	2140	500	5140	10	1	10175213	802	34.71	1.44	12	26.26	227.00	5458.00	12970	20230420	-39.24	5640	20231031	39.72	8060	-2.23	20240219	6350	24.09	20240126	12970	-39.24	20230420	5640	39.72	20231031	3.89	N	148930	500	50 억		112544	N	N	0	N	00	N
71	20240219	110747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7960	810	2	11.33	15936390090	2022732	4222.56	7230	8060	7170	9290	5010	7150	7878.65	1.11	0	-38036	7303	7226	7113	7036	6923	7265	7075	51	2140	500	5140	10	1	10175213	810	35.07	1.46	12	19.88	227.00	5458.00	12970	20230420	-38.63	5640	20231031	41.13	8060	-1.24	20240219	6350	25.35	20240126	12970	-38.63	20230420	5640	41.13	20231031	3.89	N	148930	500	50 억		112544	N	N	0	N	00	N
72	20240219	100742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7760	610	2	8.53	1620134530	214459	447.69	7230	7790	7170	9290	5010	7150	7554.52	1.11	0	3949	7303	7226	7113	7036	6923	7265	7075	51	2140	500	5140	10	1	10175213	790	34.19	1.42	12	2.11	227.00	5458.00	12970	20230420	-40.17	5640	20231031	37.59	7790	-0.39	20240219	6350	22.20	20240126	12970	-40.17	20230420	5640	37.59	20231031	3.89	N	148930	500	50 억		112544	N	N	0	N	00	N
73	20240219	090743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7290	140	2	1.96	109123370	15021	31.36	7230	7320	7170	9290	5010	7150	7264.72	1.11	0	3370	7303	7226	7113	7036	6923	7265	7075	51	2140	500	5140	10	1	10175213	742	32.11	1.34	12	0.15	227.00	5458.00	12970	20230420	-43.79	5640	20231031	29.26	7320	-0.41	20240219	6350	14.80	20240126	12970	-43.79	20230420	5640	29.26	20231031	3.89	N	148930	500	50 억		112544	N	N	0	N	00	N
74	20240216	160739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	140	2	2.00	336139370	47232	120.73	7000	7190	7000	9110	4910	7010	7116.73	1.06	0	4340	7270	7140	7020	6890	6770	7080	6830	51	2100	500	5040	10	1	10175213	728	31.50	1.31	12	0.46	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	7220	-0.97	20240104	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	3.87	N	148930	500	50 억		107475	N	N	0	N	00	N
75	20240216	150746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7140	130	2	1.85	320351080	45020	115.08	7000	7190	7000	9110	4910	7010	7115.75	1.06	0	4453	7270	7140	7020	6890	6770	7080	6830	51	2100	500	5040	10	1	10175213	727	31.45	1.31	12	0.44	227.00	5458.00	12970	20230420	-44.95	5640	20231031	26.60	7220	-1.11	20240104	6350	12.44	20240126	12970	-44.95	20230420	5640	26.60	20231031	3.87	N	148930	500	50 억		107475	N	N	0	N	00	N
76	20240216	140749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	120	2	1.71	281166470	39532	101.05	7000	7190	7000	9110	4910	7010	7112.38	1.06	0	3967	7270	7140	7020	6890	6770	7080	6830	51	2100	500	5040	10	1	10175213	725	31.41	1.31	12	0.39	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	7220	-1.25	20240104	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	3.87	N	148930	500	50 억		107475	N	N	0	N	00	N
77	20240216	130740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	160	2	2.28	264258430	37166	95.00	7000	7190	7000	9110	4910	7010	7110.22	1.06	0	3010	7270	7140	7020	6890	6770	7080	6830	51	2100	500	5040	10	1	10175213	730	31.59	1.31	12	0.37	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	7220	-0.69	20240104	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	3.87	N	148930	500	50 억		107475	N	N	0	N	00	N
78	20240216	120743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	90	2	1.28	207810480	29284	74.85	7000	7160	7000	9110	4910	7010	7096.38	1.06	0	2266	7270	7140	7020	6890	6770	7080	6830	51	2100	500	5040	10	1	10175213	722	31.28	1.30	12	0.29	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	7220	-1.66	20240104	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	3.87	N	148930	500	50 억		107475	N	N	0	N	00	N
79	20240216	110752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7110	100	2	1.43	156012610	21966	56.15	7000	7160	7000	9110	4910	7010	7102.46	1.06	0	98	7270	7140	7020	6890	6770	7080	6830	51	2100	500	5040	10	1	10175213	723	31.32	1.30	12	0.22	227.00	5458.00	12970	20230420	-45.18	5640	20231031	26.06	7220	-1.52	20240104	6350	11.97	20240126	12970	-45.18	20230420	5640	26.06	20231031	3.87	N	148930	500	50 억		107475	N	N	0	N	00	N
80	20240216	100745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	90	2	1.28	64041120	9074	23.19	7000	7100	7000	9110	4910	7010	7057.65	1.06	0	123	7270	7140	7020	6890	6770	7080	6830	51	2100	500	5040	10	1	10175213	722	31.28	1.30	12	0.09	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	7220	-1.66	20240104	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	3.87	N	148930	500	50 억		107475	N	N	0	N	00	N
81	20240216	090737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7040	30	2	0.43	29829830	4227	10.80	7000	7100	7000	9110	4910	7010	7056.97	1.06	0	1154	7270	7140	7020	6890	6770	7080	6830	51	2100	500	5040	10	1	10175213	716	31.01	1.29	12	0.04	227.00	5458.00	12970	20230420	-45.72	5640	20231031	24.82	7220	-2.49	20240104	6350	10.87	20240126	12970	-45.72	20230420	5640	24.82	20231031	3.87	N	148930	500	50 억		107475	N	N	0	N	00	N
82	20240215	160737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7010	-60	5	-0.85	273813460	39090	46.18	7100	7150	6900	9190	4950	7070	7004.69	1.05	0	-48	7316	7192	7056	6932	6796	7255	6995	51	2120	500	5090	10	1	10175213	713	30.88	1.28	12	0.38	227.00	5458.00	12970	20230420	-45.95	5640	20231031	24.29	7220	-2.91	20240104	6350	10.39	20240126	12970	-45.95	20230420	5640	24.29	20231031	3.95	N	148930	500	50 억		106344	N	N	0	N	00	N
83	20240215	150743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7010	-60	5	-0.85	269957070	38540	45.53	7100	7150	6900	9190	4950	7070	7004.59	1.05	0	-21	7316	7192	7056	6932	6796	7255	6995	51	2120	500	5090	10	1	10175213	713	30.88	1.28	12	0.38	227.00	5458.00	12970	20230420	-45.95	5640	20231031	24.29	7220	-2.91	20240104	6350	10.39	20240126	12970	-45.95	20230420	5640	24.29	20231031	3.95	N	148930	500	50 억		106344	N	N	0	N	00	N
84	20240215	140738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7030	-40	5	-0.57	261167910	37280	44.04	7100	7150	6900	9190	4950	7070	7005.58	1.05	0	-33	7316	7192	7056	6932	6796	7255	6995	51	2120	500	5090	10	1	10175213	715	30.97	1.29	12	0.37	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	7220	-2.63	20240104	6350	10.71	20240126	12970	-45.80	20230420	5640	24.65	20231031	3.95	N	148930	500	50 억		106344	N	N	0	N	00	N
85	20240215	130726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6990	-80	5	-1.13	244581450	34910	41.24	7100	7150	6900	9190	4950	7070	7006.06	1.05	0	529	7316	7192	7056	6932	6796	7255	6995	51	2120	500	5090	10	1	10175213	711	30.79	1.28	12	0.34	227.00	5458.00	12970	20230420	-46.11	5640	20231031	23.94	7220	-3.19	20240104	6350	10.08	20240126	12970	-46.11	20230420	5640	23.94	20231031	3.95	N	148930	500	50 억		106344	N	N	0	N	00	N
86	20240215	120737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7000	-70	5	-0.99	163375550	23217	27.43	7100	7150	6950	9190	4950	7070	7036.89	1.05	0	-1684	7316	7192	7056	6932	6796	7255	6995	51	2120	500	5090	10	1	10175213	712	30.84	1.28	12	0.23	227.00	5458.00	12970	20230420	-46.03	5640	20231031	24.11	7220	-3.05	20240104	6350	10.24	20240126	12970	-46.03	20230420	5640	24.11	20231031	3.95	N	148930	500	50 억		106344	N	N	0	N	00	N
87	20240215	110734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7000	-70	5	-0.99	158519840	22523	26.61	7100	7150	6950	9190	4950	7070	7038.13	1.05	0	-1854	7316	7192	7056	6932	6796	7255	6995	51	2120	500	5090	10	1	10175213	712	30.84	1.28	12	0.22	227.00	5458.00	12970	20230420	-46.03	5640	20231031	24.11	7220	-3.05	20240104	6350	10.24	20240126	12970	-46.03	20230420	5640	24.11	20231031	3.95	N	148930	500	50 억		106344	N	N	0	N	00	N
88	20240215	100733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7030	-40	5	-0.57	93254250	13198	15.59	7100	7150	7000	9190	4950	7070	7065.79	1.05	0	-4232	7316	7192	7056	6932	6796	7255	6995	51	2120	500	5090	10	1	10175213	715	30.97	1.29	12	0.13	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	7220	-2.63	20240104	6350	10.71	20240126	12970	-45.80	20230420	5640	24.65	20231031	3.95	N	148930	500	50 억		106344	N	N	0	N	00	N
89	20240215	090734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7040	-30	5	-0.42	25606850	3619	4.28	7100	7110	7020	9190	4950	7070	7075.67	1.05	0	-2303	7316	7192	7056	6932	6796	7255	6995	51	2120	500	5090	10	1	10175213	716	31.01	1.29	12	0.04	227.00	5458.00	12970	20230420	-45.72	5640	20231031	24.82	7220	-2.49	20240104	6350	10.87	20240126	12970	-45.72	20230420	5640	24.82	20231031	3.95	N	148930	500	50 억		106344	N	N	0	N	00	N
90	20240214	160730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7070	150	2	2.17	596340250	84517	233.07	6930	7180	6920	8990	4850	6920	7055.76	1.05	0	-2004	7073	6996	6853	6776	6633	7035	6815	51	2070	500	4980	10	1	10175213	719	31.15	1.30	12	0.83	227.00	5458.00	12970	20230420	-45.49	5640	20231031	25.35	7220	-2.08	20240104	6350	11.34	20240126	12970	-45.49	20230420	5640	25.35	20231031	4.01	N	148930	500	50 억		106497	N	N	0	N	00	N
91	20240214	150731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7030	110	2	1.59	575146470	81512	224.78	6930	7180	6920	8990	4850	6920	7055.97	1.05	0	-1945	7073	6996	6853	6776	6633	7035	6815	51	2070	500	4980	10	1	10175213	715	30.97	1.29	12	0.80	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	7220	-2.63	20240104	6350	10.71	20240126	12970	-45.80	20230420	5640	24.65	20231031	4.01	N	148930	500	50 억		106497	N	N	0	N	00	N
92	20240214	140728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	160	2	2.31	504842150	71552	197.31	6930	7180	6920	8990	4850	6920	7055.60	1.05	0	-2251	7073	6996	6853	6776	6633	7035	6815	51	2070	500	4980	10	1	10175213	720	31.19	1.30	12	0.70	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	7220	-1.94	20240104	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	4.01	N	148930	500	50 억		106497	N	N	0	N	00	N
93	20240214	130730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	160	2	2.31	493262540	69917	192.81	6930	7180	6920	8990	4850	6920	7054.97	1.05	0	-1716	7073	6996	6853	6776	6633	7035	6815	51	2070	500	4980	10	1	10175213	720	31.19	1.30	12	0.69	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	7220	-1.94	20240104	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	4.01	N	148930	500	50 억		106497	N	N	0	N	00	N
94	20240214	120724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7070	150	2	2.17	470454440	66682	183.88	6930	7180	6920	8990	4850	6920	7055.19	1.05	0	-1866	7073	6996	6853	6776	6633	7035	6815	51	2070	500	4980	10	1	10175213	719	31.15	1.30	12	0.66	227.00	5458.00	12970	20230420	-45.49	5640	20231031	25.35	7220	-2.08	20240104	6350	11.34	20240126	12970	-45.49	20230420	5640	25.35	20231031	4.01	N	148930	500	50 억		106497	N	N	0	N	00	N
95	20240214	110730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	180	2	2.60	344671850	49057	135.28	6930	7100	6920	8990	4850	6920	7025.95	1.05	0	1693	7073	6996	6853	6776	6633	7035	6815	51	2070	500	4980	10	1	10175213	722	31.28	1.30	12	0.48	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	7220	-1.66	20240104	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	4.01	N	148930	500	50 억		106497	N	N	0	N	00	N
96	20240214	090720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7050	130	2	1.88	67626460	9678	26.69	6930	7080	6920	8990	4850	6920	6987.65	1.05	0	2946	7073	6996	6853	6776	6633	7035	6815	51	2070	500	4980	10	1	10175213	717	31.06	1.29	12	0.10	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	7220	-2.35	20240104	6350	11.02	20240126	12970	-45.64	20230420	5640	25.00	20231031	4.01	N	148930	500	50 억		106497	N	N	0	N	00	N
97	20240213	160720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6920	160	2	2.37	236745520	34688	90.83	6760	6930	6710	8780	4740	6760	6826.10	0.87	0	16832	7060	6910	6820	6670	6580	6865	6625	51	2020	500	4860	10	1	10175213	704	30.48	1.27	12	0.34	227.00	5458.00	12970	20230420	-46.65	5640	20231031	22.70	7220	-4.16	20240104	6350	8.98	20240126	12970	-46.65	20230420	5640	22.70	20231031	4.12	N	148930	500	50 억		88466	N	N	0	N	00	N
98	20240213	150719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6910	150	2	2.22	231622900	33947	88.89	6760	6930	6710	8780	4740	6760	6824.17	0.87	0	16448	7060	6910	6820	6670	6580	6865	6625	51	2020	500	4860	10	1	10175213	703	30.44	1.27	12	0.33	227.00	5458.00	12970	20230420	-46.72	5640	20231031	22.52	7220	-4.29	20240104	6350	8.82	20240126	12970	-46.72	20230420	5640	22.52	20231031	4.12	N	148930	500	50 억		88466	N	N	0	N	00	N
99	20240213	140727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6910	150	2	2.22	213913560	31384	82.18	6760	6930	6710	8780	4740	6760	6817.06	0.87	0	15673	7060	6910	6820	6670	6580	6865	6625	51	2020	500	4860	10	1	10175213	703	30.44	1.27	12	0.31	227.00	5458.00	12970	20230420	-46.72	5640	20231031	22.52	7220	-4.29	20240104	6350	8.82	20240126	12970	-46.72	20230420	5640	22.52	20231031	4.12	N	148930	500	50 억		88466	N	N	0	N	00	N
100	20240213	130718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6900	140	2	2.07	194223620	28527	74.70	6760	6920	6710	8780	4740	6760	6809.42	0.87	0	14006	7060	6910	6820	6670	6580	6865	6625	51	2020	500	4860	10	1	10175213	702	30.40	1.26	12	0.28	227.00	5458.00	12970	20230420	-46.80	5640	20231031	22.34	7220	-4.43	20240104	6350	8.66	20240126	12970	-46.80	20230420	5640	22.34	20231031	4.12	N	148930	500	50 억		88466	N	N	0	N	00	N
101	20240213	120727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6840	80	2	1.18	169951880	25001	65.46	6760	6870	6710	8780	4740	6760	6798.70	0.87	0	10845	7060	6910	6820	6670	6580	6865	6625	51	2020	500	4860	10	1	10175213	696	30.13	1.25	12	0.25	227.00	5458.00	12970	20230420	-47.26	5640	20231031	21.28	7220	-5.26	20240104	6350	7.72	20240126	12970	-47.26	20230420	5640	21.28	20231031	4.12	N	148930	500	50 억		88466	N	N	0	N	00	N
102	20240213	110734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6770	10	2	0.15	106600190	15736	41.20	6760	6870	6710	8780	4740	6760	6774.84	0.87	0	5587	7060	6910	6820	6670	6580	6865	6625	51	2020	500	4860	10	1	10175213	689	29.82	1.24	12	0.15	227.00	5458.00	12970	20230420	-47.80	5640	20231031	20.04	7220	-6.23	20240104	6350	6.61	20240126	12970	-47.80	20230420	5640	20.04	20231031	4.12	N	148930	500	50 억		88466	N	N	0	N	00	N
103	20240213	100613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6800	40	2	0.59	89308480	13185	34.52	6760	6870	6710	8780	4740	6760	6774.11	0.87	0	4254	7060	6910	6820	6670	6580	6865	6625	51	2020	500	4860	10	1	10175213	692	29.96	1.25	12	0.13	227.00	5458.00	12970	20230420	-47.57	5640	20231031	20.57	7220	-5.82	20240104	6350	7.09	20240126	12970	-47.57	20230420	5640	20.57	20231031	4.12	N	148930	500	50 억		88466	N	N	0	N	00	N