KissMeData/290550/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	161040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-150	5	-1.57	419444560	45122	165.00	9530	9530	9130	12380	6680	9530	9295.78	1.69	0	-3637	9703	9616	9453	9366	9203	9660	9410	93	2850	500	6860	10	1	18668371	1751	7.86	1.53	12	0.24	1193.00	6123.00	12750	20230619	-26.43	7300	20231010	28.49	10350	-9.37	20240215	8000	17.25	20240105	12750	-26.43	20230619	7300	28.49	20231010	5.08	N	290550	500	93 억		314701	N	N	6	N	00	N
3	20240229	151044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9140	-390	5	-4.09	352961510	37903	138.61	9530	9530	9140	12380	6680	9530	9312.23	1.69	0	-7300	9703	9616	9453	9366	9203	9660	9410	93	2850	500	6860	10	1	18668371	1706	7.66	1.49	12	0.20	1193.00	6123.00	12750	20230619	-28.31	7300	20231010	25.21	10350	-11.69	20240215	8000	14.25	20240105	12750	-28.31	20230619	7300	25.21	20231010	5.08	N	290550	500	93 억		314701	N	N	10	N	00	N
4	20240229	141046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9250	-280	5	-2.94	261226720	27946	102.19	9530	9530	9240	12380	6680	9530	9347.55	1.69	0	-8158	9703	9616	9453	9366	9203	9660	9410	93	2850	500	6860	10	1	18668371	1727	7.75	1.51	12	0.15	1193.00	6123.00	12750	20230619	-27.45	7300	20231010	26.71	10350	-10.63	20240215	8000	15.62	20240105	12750	-27.45	20230619	7300	26.71	20231010	5.08	N	290550	500	93 억		314701	N	N	10	N	00	N
5	20240229	131044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9410	-120	5	-1.26	108552260	11504	42.07	9530	9530	9400	12380	6680	9530	9436.04	1.69	0	-2325	9703	9616	9453	9366	9203	9660	9410	93	2850	500	6860	10	1	18668371	1757	7.89	1.54	12	0.06	1193.00	6123.00	12750	20230619	-26.20	7300	20231010	28.90	10350	-9.08	20240215	8000	17.62	20240105	12750	-26.20	20230619	7300	28.90	20231010	5.08	N	290550	500	93 억		314701	N	N	10	N	00	N
6	20240229	121043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-80	5	-0.84	68443630	7242	26.48	9530	9530	9400	12380	6680	9530	9450.93	1.69	0	-2312	9703	9616	9453	9366	9203	9660	9410	93	2850	500	6860	10	1	18668371	1764	7.92	1.54	12	0.04	1193.00	6123.00	12750	20230619	-25.88	7300	20231010	29.45	10350	-8.70	20240215	8000	18.12	20240105	12750	-25.88	20230619	7300	29.45	20231010	5.08	N	290550	500	93 억		314701	N	N	10	N	00	N
7	20240229	111046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9430	-100	5	-1.05	48870680	5167	18.89	9530	9530	9400	12380	6680	9530	9458.23	1.69	0	-2964	9703	9616	9453	9366	9203	9660	9410	93	2850	500	6860	10	1	18668371	1760	7.90	1.54	12	0.03	1193.00	6123.00	12750	20230619	-26.04	7300	20231010	29.18	10350	-8.89	20240215	8000	17.88	20240105	12750	-26.04	20230619	7300	29.18	20231010	5.08	N	290550	500	93 억		314701	N	N	10	N	00	N
8	20240229	101047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-110	5	-1.15	38771880	4097	14.98	9530	9530	9400	12380	6680	9530	9463.48	1.69	0	-2661	9703	9616	9453	9366	9203	9660	9410	93	2850	500	6860	10	1	18668371	1759	7.90	1.54	12	0.02	1193.00	6123.00	12750	20230619	-26.12	7300	20231010	29.04	10350	-8.99	20240215	8000	17.75	20240105	12750	-26.12	20230619	7300	29.04	20231010	5.08	N	290550	500	93 억		314701	N	N	10	N	00	N
9	20240229	091045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-110	5	-1.15	24469050	2582	9.44	9530	9530	9400	12380	6680	9530	9476.78	1.69	0	-1824	9703	9616	9453	9366	9203	9660	9410	93	2850	500	6860	10	1	18668371	1759	7.90	1.54	12	0.01	1193.00	6123.00	12750	20230619	-26.12	7300	20231010	29.04	10350	-8.99	20240215	8000	17.75	20240105	12750	-26.12	20230619	7300	29.04	20231010	5.08	N	290550	500	93 억		314701	N	N	10	N	00	N
10	20240228	160943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	90	2	0.95	258019970	27346	47.86	9320	9540	9290	12270	6610	9440	9435.38	1.69	0	1053	9753	9596	9413	9256	9073	9505	9165	93	2830	500	6790	10	1	18668371	1779	7.99	1.56	12	0.15	1193.00	6123.00	12750	20230619	-25.25	7300	20231010	30.55	10350	-7.92	20240215	8000	19.12	20240105	12750	-25.25	20230619	7300	30.55	20231010	5.10	N	290550	500	93 억		315270	N	N	10	N	00	N
11	20240228	150942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	60	2	0.64	239017600	25348	44.36	9320	9510	9290	12270	6610	9440	9429.45	1.69	0	1111	9753	9596	9413	9256	9073	9505	9165	93	2830	500	6790	10	1	18668371	1773	7.96	1.55	12	0.14	1193.00	6123.00	12750	20230619	-25.49	7300	20231010	30.14	10350	-8.21	20240215	8000	18.75	20240105	12750	-25.49	20230619	7300	30.14	20231010	5.10	N	290550	500	93 억		315270	N	N	16	N	00	N
12	20240228	141043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	10	2	0.11	154516480	16427	28.75	9320	9490	9290	12270	6610	9440	9406.25	1.69	0	2061	9753	9596	9413	9256	9073	9505	9165	93	2830	500	6790	10	1	18668371	1764	7.92	1.54	12	0.09	1193.00	6123.00	12750	20230619	-25.88	7300	20231010	29.45	10350	-8.70	20240215	8000	18.12	20240105	12750	-25.88	20230619	7300	29.45	20231010	5.10	N	290550	500	93 억		315270	N	N	16	N	00	N
13	20240228	131040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9440	0	3	0.00	139245640	14811	25.92	9320	9490	9290	12270	6610	9440	9401.50	1.69	0	1407	9753	9596	9413	9256	9073	9505	9165	93	2830	500	6790	10	1	18668371	1762	7.91	1.54	12	0.08	1193.00	6123.00	12750	20230619	-25.96	7300	20231010	29.32	10350	-8.79	20240215	8000	18.00	20240105	12750	-25.96	20230619	7300	29.32	20231010	5.10	N	290550	500	93 억		315270	N	N	16	N	00	N
14	20240228	121046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-40	5	-0.42	118264340	12579	22.01	9320	9490	9290	12270	6610	9440	9401.73	1.69	0	1924	9753	9596	9413	9256	9073	9505	9165	93	2830	500	6790	10	1	18668371	1755	7.88	1.54	12	0.07	1193.00	6123.00	12750	20230619	-26.27	7300	20231010	28.77	10350	-9.18	20240215	8000	17.50	20240105	12750	-26.27	20230619	7300	28.77	20231010	5.10	N	290550	500	93 억		315270	N	N	16	N	00	N
15	20240228	111002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-20	5	-0.21	101253260	10773	18.85	9320	9490	9290	12270	6610	9440	9398.80	1.69	0	1536	9753	9596	9413	9256	9073	9505	9165	93	2830	500	6790	10	1	18668371	1759	7.90	1.54	12	0.06	1193.00	6123.00	12750	20230619	-26.12	7300	20231010	29.04	10350	-8.99	20240215	8000	17.75	20240105	12750	-26.12	20230619	7300	29.04	20231010	5.10	N	290550	500	93 억		315270	N	N	16	N	00	N
16	20240228	101043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	40	2	0.42	61232310	6519	11.41	9320	9490	9290	12270	6610	9440	9392.90	1.69	0	38	9753	9596	9413	9256	9073	9505	9165	93	2830	500	6790	10	1	18668371	1770	7.95	1.55	12	0.03	1193.00	6123.00	12750	20230619	-25.65	7300	20231010	29.86	10350	-8.41	20240215	8000	18.50	20240105	12750	-25.65	20230619	7300	29.86	20231010	5.10	N	290550	500	93 억		315270	N	N	16	N	00	N
17	20240228	091047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9440	0	3	0.00	3928080	418	0.73	9320	9440	9320	12270	6610	9440	9397.32	1.69	0	-216	9753	9596	9413	9256	9073	9505	9165	93	2830	500	6790	10	1	18668371	1762	7.91	1.54	12	0.00	1193.00	6123.00	12750	20230619	-25.96	7300	20231010	29.32	10350	-8.79	20240215	8000	18.00	20240105	12750	-25.96	20230619	7300	29.32	20231010	5.10	N	290550	500	93 억		315270	N	N	16	N	00	N
18	20240227	161041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9440	-150	5	-1.56	535348800	57142	85.35	9490	9570	9230	12460	6720	9590	9368.15	1.78	0	-15797	9890	9740	9590	9440	9290	9815	9515	93	2870	500	6900	10	1	18668371	1762	7.91	1.54	12	0.31	1193.00	6123.00	12750	20230619	-25.96	7300	20231010	29.32	10350	-8.79	20240215	8000	18.00	20240105	12750	-25.96	20230619	7300	29.32	20231010	5.07	N	290550	500	93 억		331673	N	N	16	N	00	N
19	20240227	151043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	-270	5	-2.82	502508480	53652	80.14	9490	9570	9230	12460	6720	9590	9365.53	1.78	0	-14779	9890	9740	9590	9440	9290	9815	9515	93	2870	500	6900	10	1	18668371	1740	7.81	1.52	12	0.29	1193.00	6123.00	12750	20230619	-26.90	7300	20231010	27.67	10350	-9.95	20240215	8000	16.50	20240105	12750	-26.90	20230619	7300	27.67	20231010	5.07	N	290550	500	93 억		331673	N	N	18	N	00	N
20	20240227	141040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	-260	5	-2.71	378659040	40447	60.41	9490	9570	9230	12460	6720	9590	9361.12	1.78	0	-12644	9890	9740	9590	9440	9290	9815	9515	93	2870	500	6900	10	1	18668371	1742	7.82	1.52	12	0.22	1193.00	6123.00	12750	20230619	-26.82	7300	20231010	27.81	10350	-9.86	20240215	8000	16.62	20240105	12750	-26.82	20230619	7300	27.81	20231010	5.07	N	290550	500	93 억		331673	N	N	18	N	00	N
21	20240227	131001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	-310	5	-3.23	346521110	36986	55.24	9490	9570	9230	12460	6720	9590	9368.20	1.78	0	-12937	9890	9740	9590	9440	9290	9815	9515	93	2870	500	6900	10	1	18668371	1732	7.78	1.52	12	0.20	1193.00	6123.00	12750	20230619	-27.22	7300	20231010	27.12	10350	-10.34	20240215	8000	16.00	20240105	12750	-27.22	20230619	7300	27.12	20231010	5.07	N	290550	500	93 억		331673	N	N	18	N	00	N
22	20240227	121043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	-300	5	-3.13	289473540	30827	46.04	9490	9570	9250	12460	6720	9590	9389.41	1.78	0	-12854	9890	9740	9590	9440	9290	9815	9515	93	2870	500	6900	10	1	18668371	1734	7.79	1.52	12	0.17	1193.00	6123.00	12750	20230619	-27.14	7300	20231010	27.26	10350	-10.24	20240215	8000	16.12	20240105	12750	-27.14	20230619	7300	27.26	20231010	5.07	N	290550	500	93 억		331673	N	N	18	N	00	N
23	20240227	111044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-170	5	-1.77	194900670	20690	30.90	9490	9570	9320	12460	6720	9590	9418.97	1.78	0	-8879	9890	9740	9590	9440	9290	9815	9515	93	2870	500	6900	10	1	18668371	1759	7.90	1.54	12	0.11	1193.00	6123.00	12750	20230619	-26.12	7300	20231010	29.04	10350	-8.99	20240215	8000	17.75	20240105	12750	-26.12	20230619	7300	29.04	20231010	5.07	N	290550	500	93 억		331673	N	N	18	N	00	N
24	20240227	101038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9390	-200	5	-2.09	148282630	15724	23.49	9490	9570	9320	12460	6720	9590	9429.01	1.78	0	-5851	9890	9740	9590	9440	9290	9815	9515	93	2870	500	6900	10	1	18668371	1753	7.87	1.53	12	0.08	1193.00	6123.00	12750	20230619	-26.35	7300	20231010	28.63	10350	-9.28	20240215	8000	17.38	20240105	12750	-26.35	20230619	7300	28.63	20231010	5.07	N	290550	500	93 억		331673	N	N	18	N	00	N
25	20240227	091043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	-40	5	-0.42	20954230	2204	3.29	9490	9570	9490	12460	6720	9590	9502.18	1.78	0	6	9890	9740	9590	9440	9290	9815	9515	93	2870	500	6900	10	1	18668371	1783	8.01	1.56	12	0.01	1193.00	6123.00	12750	20230619	-25.10	7300	20231010	30.82	10350	-7.73	20240215	8000	19.38	20240105	12750	-25.10	20230619	7300	30.82	20231010	5.07	N	290550	500	93 억		331673	N	N	18	N	00	N
26	20240226	161038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	0	3	0.00	637503420	66703	192.19	9520	9740	9440	12460	6720	9590	9557.34	1.72	0	11159	9976	9782	9566	9372	9156	9795	9385	93	2870	500	6900	10	1	18668371	1790	8.04	1.57	12	0.36	1193.00	6123.00	12750	20230619	-24.78	7300	20231010	31.37	10350	-7.34	20240215	8000	19.88	20240105	12750	-24.78	20230619	7300	31.37	20231010	5.07	N	290550	500	93 억		320455	N	N	18	N	00	N
27	20240226	151031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	0	3	0.00	621165010	64997	187.27	9520	9740	9440	12460	6720	9590	9556.83	1.72	0	12365	9976	9782	9566	9372	9156	9795	9385	93	2870	500	6900	10	1	18668371	1790	8.04	1.57	12	0.35	1193.00	6123.00	12750	20230619	-24.78	7300	20231010	31.37	10350	-7.34	20240215	8000	19.88	20240105	12750	-24.78	20230619	7300	31.37	20231010	5.07	N	290550	500	93 억		320455	N	N	58	N	00	N
28	20240226	141036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	20	2	0.21	553561600	57924	166.89	9520	9740	9440	12460	6720	9590	9556.69	1.72	0	9360	9976	9782	9566	9372	9156	9795	9385	93	2870	500	6900	10	1	18668371	1794	8.06	1.57	12	0.31	1193.00	6123.00	12750	20230619	-24.63	7300	20231010	31.64	10350	-7.15	20240215	8000	20.12	20240105	12750	-24.63	20230619	7300	31.64	20231010	5.07	N	290550	500	93 억		320455	N	N	58	N	00	N
29	20240226	131028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-80	5	-0.83	334983840	35251	101.57	9520	9670	9440	12460	6720	9590	9502.82	1.72	0	4537	9976	9782	9566	9372	9156	9795	9385	93	2870	500	6900	10	1	18668371	1775	7.97	1.55	12	0.19	1193.00	6123.00	12750	20230619	-25.41	7300	20231010	30.27	10350	-8.12	20240215	8000	18.88	20240105	12750	-25.41	20230619	7300	30.27	20231010	5.07	N	290550	500	93 억		320455	N	N	58	N	00	N
30	20240226	121029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-100	5	-1.04	308182860	32428	93.43	9520	9670	9440	12460	6720	9590	9503.60	1.72	0	4680	9976	9782	9566	9372	9156	9795	9385	93	2870	500	6900	10	1	18668371	1772	7.95	1.55	12	0.17	1193.00	6123.00	12750	20230619	-25.57	7300	20231010	30.00	10350	-8.31	20240215	8000	18.62	20240105	12750	-25.57	20230619	7300	30.00	20231010	5.07	N	290550	500	93 억		320455	N	N	58	N	00	N
31	20240226	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9440	-150	5	-1.56	287321880	30230	87.10	9520	9670	9440	12460	6720	9590	9504.53	1.72	0	4884	9976	9782	9566	9372	9156	9795	9385	93	2870	500	6900	10	1	18668371	1762	7.91	1.54	12	0.16	1193.00	6123.00	12750	20230619	-25.96	7300	20231010	29.32	10350	-8.79	20240215	8000	18.00	20240105	12750	-25.96	20230619	7300	29.32	20231010	5.07	N	290550	500	93 억		320455	N	N	58	N	00	N
32	20240226	101024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-100	5	-1.04	246585440	25927	74.70	9520	9670	9450	12460	6720	9590	9510.76	1.72	0	7360	9976	9782	9566	9372	9156	9795	9385	93	2870	500	6900	10	1	18668371	1772	7.95	1.55	12	0.14	1193.00	6123.00	12750	20230619	-25.57	7300	20231010	30.00	10350	-8.31	20240215	8000	18.62	20240105	12750	-25.57	20230619	7300	30.00	20231010	5.07	N	290550	500	93 억		320455	N	N	58	N	00	N
33	20240226	091023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	-120	5	-1.25	37662950	3981	11.47	9520	9550	9450	12460	6720	9590	9460.68	1.72	0	2395	9976	9782	9566	9372	9156	9795	9385	93	2870	500	6900	10	1	18668371	1768	7.94	1.55	12	0.02	1193.00	6123.00	12750	20230619	-25.73	7300	20231010	29.73	10350	-8.50	20240215	8000	18.38	20240105	12750	-25.73	20230619	7300	29.73	20231010	5.07	N	290550	500	93 억		320455	N	N	58	N	00	N
34	20240223	161023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	0	3	0.00	329860990	34694	103.96	9590	9760	9350	12460	6720	9590	9506.30	1.75	0	-8920	9750	9670	9590	9510	9430	9710	9550	93	2870	500	6900	10	1	18668371	1790	8.04	1.57	12	0.19	1193.00	6123.00	12750	20230619	-24.78	7300	20231010	31.37	10350	-7.34	20240215	8000	19.88	20240105	12750	-24.78	20230619	7300	31.37	20231010	5.07	N	290550	500	93 억		327285	N	N	58	N	00	N
35	20240223	151016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-100	5	-1.04	307587170	32368	96.99	9590	9760	9350	12460	6720	9590	9501.26	1.75	0	-8715	9750	9670	9590	9510	9430	9710	9550	93	2870	500	6900	10	1	18668371	1772	7.95	1.55	12	0.17	1193.00	6123.00	12750	20230619	-25.57	7300	20231010	30.00	10350	-8.31	20240215	8000	18.62	20240105	12750	-25.57	20230619	7300	30.00	20231010	5.07	N	290550	500	93 억		327285	N	N	196	N	00	N
36	20240223	141019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	-90	5	-0.94	242632980	25524	76.49	9590	9760	9350	12460	6720	9590	9504.17	1.75	0	-5375	9750	9670	9590	9510	9430	9710	9550	93	2870	500	6900	10	1	18668371	1773	7.96	1.55	12	0.14	1193.00	6123.00	12750	20230619	-25.49	7300	20231010	30.14	10350	-8.21	20240215	8000	18.75	20240105	12750	-25.49	20230619	7300	30.14	20231010	5.07	N	290550	500	93 억		327285	N	N	196	N	00	N
37	20240223	131016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	-50	5	-0.52	213098850	22421	67.19	9590	9760	9350	12460	6720	9590	9502.21	1.75	0	-5239	9750	9670	9590	9510	9430	9710	9550	93	2870	500	6900	10	1	18668371	1781	8.00	1.56	12	0.12	1193.00	6123.00	12750	20230619	-25.18	7300	20231010	30.68	10350	-7.83	20240215	8000	19.25	20240105	12750	-25.18	20230619	7300	30.68	20231010	5.07	N	290550	500	93 억		327285	N	N	196	N	00	N
38	20240223	121019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-100	5	-1.04	198055710	20838	62.44	9590	9760	9350	12460	6720	9590	9502.15	1.75	0	-5160	9750	9670	9590	9510	9430	9710	9550	93	2870	500	6900	10	1	18668371	1772	7.95	1.55	12	0.11	1193.00	6123.00	12750	20230619	-25.57	7300	20231010	30.00	10350	-8.31	20240215	8000	18.62	20240105	12750	-25.57	20230619	7300	30.00	20231010	5.07	N	290550	500	93 억		327285	N	N	196	N	00	N
39	20240223	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	-90	5	-0.94	173178320	18228	54.62	9590	9760	9350	12460	6720	9590	9497.81	1.75	0	-6235	9750	9670	9590	9510	9430	9710	9550	93	2870	500	6900	10	1	18668371	1773	7.96	1.55	12	0.10	1193.00	6123.00	12750	20230619	-25.49	7300	20231010	30.14	10350	-8.21	20240215	8000	18.75	20240105	12750	-25.49	20230619	7300	30.14	20231010	5.07	N	290550	500	93 억		327285	N	N	196	N	00	N
40	20240223	101014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9450	-140	5	-1.46	131929220	13883	41.60	9590	9760	9350	12460	6720	9590	9499.23	1.75	0	-6778	9750	9670	9590	9510	9430	9710	9550	93	2870	500	6900	10	1	18668371	1764	7.92	1.54	12	0.07	1193.00	6123.00	12750	20230619	-25.88	7300	20231010	29.45	10350	-8.70	20240215	8000	18.12	20240105	12750	-25.88	20230619	7300	29.45	20231010	5.07	N	290550	500	93 억		327285	N	N	196	N	00	N
41	20240223	091016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9580	-10	5	-0.10	22316160	2320	6.95	9590	9760	9580	12460	6720	9590	9628.43	1.75	0	-886	9750	9670	9590	9510	9430	9710	9550	93	2870	500	6900	10	1	18668371	1788	8.03	1.56	12	0.01	1193.00	6123.00	12750	20230619	-24.86	7300	20231010	31.23	10350	-7.44	20240215	8000	19.75	20240105	12750	-24.86	20230619	7300	31.23	20231010	5.07	N	290550	500	93 억		327285	N	N	196	N	00	N
42	20240222	161002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9590	80	2	0.84	319698340	33333	51.97	9510	9670	9510	12360	6660	9510	9591.05	1.73	0	4708	9850	9680	9550	9380	9250	9615	9315	93	2850	500	6840	10	1	18668371	1790	8.04	1.57	12	0.18	1193.00	6123.00	12750	20230619	-24.78	7300	20231010	31.37	10350	-7.34	20240215	8000	19.88	20240105	12750	-24.78	20230619	7300	31.37	20231010	5.01	N	290550	500	93 억		322552	N	N	196	N	00	N
43	20240222	151012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	40	2	0.42	300590680	31333	48.85	9510	9670	9510	12360	6660	9510	9593.42	1.73	0	5023	9850	9680	9550	9380	9250	9615	9315	93	2850	500	6840	10	1	18668371	1783	8.01	1.56	12	0.17	1193.00	6123.00	12750	20230619	-25.10	7300	20231010	30.82	10350	-7.73	20240215	8000	19.38	20240105	12750	-25.10	20230619	7300	30.82	20231010	5.01	N	290550	500	93 억		322552	N	N	10	N	00	N
44	20240222	141009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	60	2	0.63	246311550	25649	39.99	9510	9670	9510	12360	6660	9510	9603.16	1.73	0	6483	9850	9680	9550	9380	9250	9615	9315	93	2850	500	6840	10	1	18668371	1787	8.02	1.56	12	0.14	1193.00	6123.00	12750	20230619	-24.94	7300	20231010	31.10	10350	-7.54	20240215	8000	19.62	20240105	12750	-24.94	20230619	7300	31.10	20231010	5.01	N	290550	500	93 억		322552	N	N	10	N	00	N
45	20240222	130954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9630	120	2	1.26	215940260	22480	35.05	9510	9670	9510	12360	6660	9510	9605.88	1.73	0	6730	9850	9680	9550	9380	9250	9615	9315	93	2850	500	6840	10	1	18668371	1798	8.07	1.57	12	0.12	1193.00	6123.00	12750	20230619	-24.47	7300	20231010	31.92	10350	-6.96	20240215	8000	20.38	20240105	12750	-24.47	20230619	7300	31.92	20231010	5.01	N	290550	500	93 억		322552	N	N	10	N	00	N
46	20240222	121006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9630	120	2	1.26	204761870	21319	33.24	9510	9670	9510	12360	6660	9510	9604.67	1.73	0	6514	9850	9680	9550	9380	9250	9615	9315	93	2850	500	6840	10	1	18668371	1798	8.07	1.57	12	0.11	1193.00	6123.00	12750	20230619	-24.47	7300	20231010	31.92	10350	-6.96	20240215	8000	20.38	20240105	12750	-24.47	20230619	7300	31.92	20231010	5.01	N	290550	500	93 억		322552	N	N	10	N	00	N
47	20240222	111005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9580	70	2	0.74	176375940	18363	28.63	9510	9670	9510	12360	6660	9510	9604.96	1.73	0	6490	9850	9680	9550	9380	9250	9615	9315	93	2850	500	6840	10	1	18668371	1788	8.03	1.56	12	0.10	1193.00	6123.00	12750	20230619	-24.86	7300	20231010	31.23	10350	-7.44	20240215	8000	19.75	20240105	12750	-24.86	20230619	7300	31.23	20231010	5.01	N	290550	500	93 억		322552	N	N	10	N	00	N
48	20240222	100955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	0	3	0.00	117117640	12190	19.00	9510	9670	9510	12360	6660	9510	9607.68	1.73	0	5674	9850	9680	9550	9380	9250	9615	9315	93	2850	500	6840	10	1	18668371	1775	7.97	1.55	12	0.07	1193.00	6123.00	12750	20230619	-25.41	7300	20231010	30.27	10350	-8.12	20240215	8000	18.88	20240105	12750	-25.41	20230619	7300	30.27	20231010	5.01	N	290550	500	93 억		322552	N	N	10	N	00	N
49	20240222	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9650	140	2	1.47	54883780	5700	8.89	9510	9650	9510	12360	6660	9510	9628.73	1.73	0	3408	9850	9680	9550	9380	9250	9615	9315	93	2850	500	6840	10	1	18668371	1801	8.09	1.58	12	0.03	1193.00	6123.00	12750	20230619	-24.31	7300	20231010	32.19	10350	-6.76	20240215	8000	20.62	20240105	12750	-24.31	20230619	7300	32.19	20231010	5.01	N	290550	500	93 억		322552	N	N	10	N	00	N
50	20240221	161001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-10	5	-0.11	615164190	64135	83.25	9520	9720	9420	12370	6670	9520	9591.71	1.65	0	13572	10040	9780	9620	9360	9200	9700	9280	93	2850	500	6850	10	1	18668371	1775	7.97	1.55	12	0.34	1193.00	6123.00	12750	20230619	-25.41	7300	20231010	30.27	10350	-8.12	20240215	8000	18.88	20240105	12750	-25.41	20230619	7300	30.27	20231010	4.92	N	290550	500	93 억		307945	N	N	10	N	00	N
51	20240221	150951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	-60	5	-0.63	608978550	63483	82.40	9520	9720	9420	12370	6670	9520	9592.78	1.65	0	13550	10040	9780	9620	9360	9200	9700	9280	93	2850	500	6850	10	1	18668371	1766	7.93	1.54	12	0.34	1193.00	6123.00	12750	20230619	-25.80	7300	20231010	29.59	10350	-8.60	20240215	8000	18.25	20240105	12750	-25.80	20230619	7300	29.59	20231010	4.92	N	290550	500	93 억		307945	N	N	25	N	00	N
52	20240221	140952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	0	3	0.00	573860080	59781	77.60	9520	9720	9420	12370	6670	9520	9599.37	1.65	0	13470	10040	9780	9620	9360	9200	9700	9280	93	2850	500	6850	10	1	18668371	1777	7.98	1.55	12	0.32	1193.00	6123.00	12750	20230619	-25.33	7300	20231010	30.41	10350	-8.02	20240215	8000	19.00	20240105	12750	-25.33	20230619	7300	30.41	20231010	4.92	N	290550	500	93 억		307945	N	N	25	N	00	N
53	20240221	130951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9580	60	2	0.63	501598350	52205	67.76	9520	9720	9420	12370	6670	9520	9608.24	1.65	0	12724	10040	9780	9620	9360	9200	9700	9280	93	2850	500	6850	10	1	18668371	1788	8.03	1.56	12	0.28	1193.00	6123.00	12750	20230619	-24.86	7300	20231010	31.23	10350	-7.44	20240215	8000	19.75	20240105	12750	-24.86	20230619	7300	31.23	20231010	4.92	N	290550	500	93 억		307945	N	N	25	N	00	N
54	20240221	120955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9620	100	2	1.05	450025350	46841	60.80	9520	9720	9420	12370	6670	9520	9607.51	1.65	0	12771	10040	9780	9620	9360	9200	9700	9280	93	2850	500	6850	10	1	18668371	1796	8.06	1.57	12	0.25	1193.00	6123.00	12750	20230619	-24.55	7300	20231010	31.78	10350	-7.05	20240215	8000	20.25	20240105	12750	-24.55	20230619	7300	31.78	20231010	4.92	N	290550	500	93 억		307945	N	N	25	N	00	N
55	20240221	111000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	140	2	1.47	399201070	41579	53.97	9520	9720	9420	12370	6670	9520	9601.03	1.65	0	12599	10040	9780	9620	9360	9200	9700	9280	93	2850	500	6850	10	1	18668371	1803	8.10	1.58	12	0.22	1193.00	6123.00	12750	20230619	-24.24	7300	20231010	32.33	10350	-6.67	20240215	8000	20.75	20240105	12750	-24.24	20230619	7300	32.33	20231010	4.92	N	290550	500	93 억		307945	N	N	25	N	00	N
56	20240221	100951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	0	3	0.00	152064020	15935	20.68	9520	9690	9420	12370	6670	9520	9542.77	1.65	0	1560	10040	9780	9620	9360	9200	9700	9280	93	2850	500	6850	10	1	18668371	1777	7.98	1.55	12	0.09	1193.00	6123.00	12750	20230619	-25.33	7300	20231010	30.41	10350	-8.02	20240215	8000	19.00	20240105	12750	-25.33	20230619	7300	30.41	20231010	4.92	N	290550	500	93 억		307945	N	N	25	N	00	N
57	20240221	090952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9560	40	2	0.42	19184080	2018	2.62	9520	9590	9420	12370	6670	9520	9506.48	1.65	0	328	10040	9780	9620	9360	9200	9700	9280	93	2850	500	6850	10	1	18668371	1785	8.01	1.56	12	0.01	1193.00	6123.00	12750	20230619	-25.02	7300	20231010	30.96	10350	-7.63	20240215	8000	19.50	20240105	12750	-25.02	20230619	7300	30.96	20231010	4.92	N	290550	500	93 억		307945	N	N	25	N	00	N
58	20240220	160947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	-360	5	-3.64	737423940	77012	110.56	9880	9880	9460	12840	6920	9880	9575.43	1.60	0	8941	10140	10010	9900	9770	9660	9955	9715	93	2960	500	7110	10	1	18668371	1777	7.98	1.55	12	0.41	1193.00	6123.00	12750	20230619	-25.33	7300	20231010	30.41	10350	-8.02	20240215	8000	19.00	20240105	12750	-25.33	20230619	7300	30.41	20231010	4.73	N	290550	500	93 억		299004	N	N	25	N	00	N
59	20240220	150946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	-340	5	-3.44	719963610	75178	107.93	9880	9880	9460	12840	6920	9880	9576.78	1.60	0	9561	10140	10010	9900	9770	9660	9955	9715	93	2960	500	7110	10	1	18668371	1781	8.00	1.56	12	0.40	1193.00	6123.00	12750	20230619	-25.18	7300	20231010	30.68	10350	-7.83	20240215	8000	19.25	20240105	12750	-25.18	20230619	7300	30.68	20231010	4.73	N	290550	500	93 억		299004	N	N	61	N	00	N
60	20240220	140943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-390	5	-3.95	675396040	70484	101.19	9880	9880	9460	12840	6920	9880	9582.25	1.60	0	10189	10140	10010	9900	9770	9660	9955	9715	93	2960	500	7110	10	1	18668371	1772	7.95	1.55	12	0.38	1193.00	6123.00	12750	20230619	-25.57	7300	20231010	30.00	10350	-8.31	20240215	8000	18.62	20240105	12750	-25.57	20230619	7300	30.00	20231010	4.73	N	290550	500	93 억		299004	N	N	61	N	00	N
61	20240220	130947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-390	5	-3.95	593572280	61871	88.82	9880	9880	9460	12840	6920	9880	9593.70	1.60	0	5557	10140	10010	9900	9770	9660	9955	9715	93	2960	500	7110	10	1	18668371	1772	7.95	1.55	12	0.33	1193.00	6123.00	12750	20230619	-25.57	7300	20231010	30.00	10350	-8.31	20240215	8000	18.62	20240105	12750	-25.57	20230619	7300	30.00	20231010	4.73	N	290550	500	93 억		299004	N	N	61	N	00	N
62	20240220	120938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	-360	5	-3.64	518241590	53930	77.42	9880	9880	9500	12840	6920	9880	9609.51	1.60	0	5805	10140	10010	9900	9770	9660	9955	9715	93	2960	500	7110	10	1	18668371	1777	7.98	1.55	12	0.29	1193.00	6123.00	12750	20230619	-25.33	7300	20231010	30.41	10350	-8.02	20240215	8000	19.00	20240105	12750	-25.33	20230619	7300	30.41	20231010	4.73	N	290550	500	93 억		299004	N	N	61	N	00	N
63	20240220	110941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9510	-370	5	-3.74	436882670	45378	65.15	9880	9880	9510	12840	6920	9880	9627.62	1.60	0	2728	10140	10010	9900	9770	9660	9955	9715	93	2960	500	7110	10	1	18668371	1775	7.97	1.55	12	0.24	1193.00	6123.00	12750	20230619	-25.41	7300	20231010	30.27	10350	-8.12	20240215	8000	18.88	20240105	12750	-25.41	20230619	7300	30.27	20231010	4.73	N	290550	500	93 억		299004	N	N	61	N	00	N
64	20240220	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9660	-220	5	-2.23	127244030	13109	18.82	9880	9880	9650	12840	6920	9880	9706.59	1.60	0	-2645	10140	10010	9900	9770	9660	9955	9715	93	2960	500	7110	10	1	18668371	1803	8.10	1.58	12	0.07	1193.00	6123.00	12750	20230619	-24.24	7300	20231010	32.33	10350	-6.67	20240215	8000	20.75	20240105	12750	-24.24	20230619	7300	32.33	20231010	4.73	N	290550	500	93 억		299004	N	N	61	N	00	N
65	20240220	090952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9760	-120	5	-1.21	7314930	746	1.07	9880	9880	9730	12840	6920	9880	9805.34	1.60	0	-2	10140	10010	9900	9770	9660	9955	9715	93	2960	500	7110	10	1	18668371	1822	8.18	1.59	12	0.00	1193.00	6123.00	12750	20230619	-23.45	7300	20231010	33.70	10350	-5.70	20240215	8000	22.00	20240105	12750	-23.45	20230619	7300	33.70	20231010	4.73	N	290550	500	93 억		299004	N	N	61	N	00	N
66	20240219	160947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9880	-10	5	-0.10	686508070	69643	71.67	10030	10030	9790	12850	6930	9890	9857.53	1.61	0	-1276	10376	10132	9936	9692	9496	10035	9595	93	2960	500	7120	10	1	18668371	1844	8.28	1.61	12	0.37	1193.00	6123.00	12750	20230619	-22.51	7300	20231010	35.34	10350	-4.54	20240215	8000	23.50	20240105	12750	-22.51	20230619	7300	35.34	20231010	4.62	N	290550	500	93 억		300730	N	N	61	N	00	N
67	20240219	150951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9880	-10	5	-0.10	650564960	66005	67.92	10030	10030	9790	12850	6930	9890	9856.30	1.61	0	-1114	10376	10132	9936	9692	9496	10035	9595	93	2960	500	7120	10	1	18668371	1844	8.28	1.61	12	0.35	1193.00	6123.00	12750	20230619	-22.51	7300	20231010	35.34	10350	-4.54	20240215	8000	23.50	20240105	12750	-22.51	20230619	7300	35.34	20231010	4.62	N	290550	500	93 억		300730	N	N	23	N	00	N
68	20240219	140950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	-70	5	-0.71	624154400	63321	65.16	10030	10030	9790	12850	6930	9890	9856.99	1.61	0	-2234	10376	10132	9936	9692	9496	10035	9595	93	2960	500	7120	10	1	18668371	1833	8.23	1.60	12	0.34	1193.00	6123.00	12750	20230619	-22.98	7300	20231010	34.52	10350	-5.12	20240215	8000	22.75	20240105	12750	-22.98	20230619	7300	34.52	20231010	4.62	N	290550	500	93 억		300730	N	N	23	N	00	N
69	20240219	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9930	40	2	0.40	541952820	54986	56.58	10030	10030	9790	12850	6930	9890	9856.20	1.61	0	-4357	10376	10132	9936	9692	9496	10035	9595	93	2960	500	7120	10	1	18668371	1854	8.32	1.62	12	0.29	1193.00	6123.00	12750	20230619	-22.12	7300	20231010	36.03	10350	-4.06	20240215	8000	24.12	20240105	12750	-22.12	20230619	7300	36.03	20231010	4.62	N	290550	500	93 억		300730	N	N	23	N	00	N
70	20240219	120947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9810	-80	5	-0.81	431633370	43777	45.05	10030	10030	9800	12850	6930	9890	9859.82	1.61	0	-2764	10376	10132	9936	9692	9496	10035	9595	93	2960	500	7120	10	1	18668371	1831	8.22	1.60	12	0.23	1193.00	6123.00	12750	20230619	-23.06	7300	20231010	34.38	10350	-5.22	20240215	8000	22.62	20240105	12750	-23.06	20230619	7300	34.38	20231010	4.62	N	290550	500	93 억		300730	N	N	23	N	00	N
71	20240219	110944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	-70	5	-0.71	407762420	41345	42.55	10030	10030	9800	12850	6930	9890	9862.44	1.61	0	-2764	10376	10132	9936	9692	9496	10035	9595	93	2960	500	7120	10	1	18668371	1833	8.23	1.60	12	0.22	1193.00	6123.00	12750	20230619	-22.98	7300	20231010	34.52	10350	-5.12	20240215	8000	22.75	20240105	12750	-22.98	20230619	7300	34.52	20231010	4.62	N	290550	500	93 억		300730	N	N	23	N	00	N
72	20240219	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	-60	5	-0.61	289343160	29298	30.15	10030	10030	9800	12850	6930	9890	9875.87	1.61	0	-6282	10376	10132	9936	9692	9496	10035	9595	93	2960	500	7120	10	1	18668371	1835	8.24	1.61	12	0.16	1193.00	6123.00	12750	20230619	-22.90	7300	20231010	34.66	10350	-5.02	20240215	8000	22.88	20240105	12750	-22.90	20230619	7300	34.66	20231010	4.62	N	290550	500	93 억		300730	N	N	23	N	00	N
73	20240219	090941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9860	-30	5	-0.30	99148730	9983	10.27	10030	10030	9860	12850	6930	9890	9931.76	1.61	0	-1781	10376	10132	9936	9692	9496	10035	9595	93	2960	500	7120	10	1	18668371	1841	8.26	1.61	12	0.05	1193.00	6123.00	12750	20230619	-22.67	7300	20231010	35.07	10350	-4.73	20240215	8000	23.25	20240105	12750	-22.67	20230619	7300	35.07	20231010	4.62	N	290550	500	93 억		300730	N	N	23	N	00	N
74	20240216	160933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9890	-210	5	-2.08	952767840	96920	33.36	10040	10180	9740	13130	7070	10100	9829.85	1.61	0	22	10553	10326	10123	9896	9693	10440	10010	93	3030	500	7270	10	1	18668371	1846	8.29	1.62	12	0.52	1193.00	6123.00	12750	20230619	-22.43	7300	20231010	35.48	10350	-4.44	20240215	8000	23.62	20240105	12750	-22.43	20230619	7300	35.48	20231010	4.15	N	290550	500	93 억		300473	N	N	23	N	00	N
75	20240216	150942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9740	-360	5	-3.56	912657400	92849	31.96	10040	10180	9740	13130	7070	10100	9829.48	1.61	0	362	10553	10326	10123	9896	9693	10440	10010	93	3030	500	7270	10	1	18668371	1818	8.16	1.59	12	0.50	1193.00	6123.00	12750	20230619	-23.61	7300	20231010	33.42	10350	-5.89	20240215	8000	21.75	20240105	12750	-23.61	20230619	7300	33.42	20231010	4.15	N	290550	500	93 억		300473	N	N	137	N	00	N
76	20240216	140945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	-310	5	-3.07	694385840	70477	24.26	10040	10180	9740	13130	7070	10100	9852.66	1.61	0	294	10553	10326	10123	9896	9693	10440	10010	93	3030	500	7270	10	1	18668371	1828	8.21	1.60	12	0.38	1193.00	6123.00	12750	20230619	-23.22	7300	20231010	34.11	10350	-5.41	20240215	8000	22.38	20240105	12750	-23.22	20230619	7300	34.11	20231010	4.15	N	290550	500	93 억		300473	N	N	137	N	00	N
77	20240216	130940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9820	-280	5	-2.77	617504370	62666	21.57	10040	10180	9740	13130	7070	10100	9853.90	1.61	0	-712	10553	10326	10123	9896	9693	10440	10010	93	3030	500	7270	10	1	18668371	1833	8.23	1.60	12	0.34	1193.00	6123.00	12750	20230619	-22.98	7300	20231010	34.52	10350	-5.12	20240215	8000	22.75	20240105	12750	-22.98	20230619	7300	34.52	20231010	4.15	N	290550	500	93 억		300473	N	N	137	N	00	N
78	20240216	120943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9790	-310	5	-3.07	549631850	55772	19.20	10040	10180	9740	13130	7070	10100	9854.98	1.61	0	-2035	10553	10326	10123	9896	9693	10440	10010	93	3030	500	7270	10	1	18668371	1828	8.21	1.60	12	0.30	1193.00	6123.00	12750	20230619	-23.22	7300	20231010	34.11	10350	-5.41	20240215	8000	22.38	20240105	12750	-23.22	20230619	7300	34.11	20231010	4.15	N	290550	500	93 억		300473	N	N	137	N	00	N
79	20240216	110949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9780	-320	5	-3.17	512717490	51999	17.90	10040	10180	9740	13130	7070	10100	9860.14	1.61	0	-1211	10553	10326	10123	9896	9693	10440	10010	93	3030	500	7270	10	1	18668371	1826	8.20	1.60	12	0.28	1193.00	6123.00	12750	20230619	-23.29	7300	20231010	33.97	10350	-5.51	20240215	8000	22.25	20240105	12750	-23.29	20230619	7300	33.97	20231010	4.15	N	290550	500	93 억		300473	N	N	137	N	00	N
80	20240216	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9860	-240	5	-2.38	328558820	33169	11.42	10040	10180	9800	13130	7070	10100	9905.60	1.61	0	304	10553	10326	10123	9896	9693	10440	10010	93	3030	500	7270	10	1	18668371	1841	8.26	1.61	12	0.18	1193.00	6123.00	12750	20230619	-22.67	7300	20231010	35.07	10350	-4.73	20240215	8000	23.25	20240105	12750	-22.67	20230619	7300	35.07	20231010	4.15	N	290550	500	93 억		300473	N	N	137	N	00	N
81	20240216	090935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10070	-30	5	-0.30	46985850	4658	1.60	10040	10180	10040	13130	7070	10100	10087.13	1.61	0	1603	10553	10326	10123	9896	9693	10440	10010	93	3030	500	7270	10	1	18668371	1880	8.44	1.64	12	0.02	1193.00	6123.00	12750	20230619	-21.02	7300	20231010	37.95	10350	-2.71	20240215	8000	25.88	20240105	12750	-21.02	20230619	7300	37.95	20231010	4.15	N	290550	500	93 억		300473	N	N	137	N	00	N
82	20240215	160933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	120	2	1.20	2954427000	290435	100.20	10000	10350	9920	12970	6990	9980	10172.51	1.26	0	13330	10726	10352	9696	9322	8666	10540	9510	93	2990	500	7180	10	1	18668371	1886	8.47	1.65	12	1.56	1193.00	6123.00	12750	20230619	-20.78	7300	20231010	38.36	10350	-2.42	20240215	8000	26.25	20240105	12750	-20.78	20230619	7300	38.36	20231010	4.07	N	290550	500	93 억		234541	N	N	137	N	00	N
83	20240215	150939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	140	2	1.40	2879536770	283026	97.65	10000	10350	9920	12970	6990	9980	10174.20	1.26	0	14300	10726	10352	9696	9322	8666	10540	9510	93	2990	500	7180	10	1	18668371	1889	8.48	1.65	12	1.52	1193.00	6123.00	12750	20230619	-20.63	7300	20231010	38.63	10350	-2.22	20240215	8000	26.50	20240105	12750	-20.63	20230619	7300	38.63	20231010	4.07	N	290550	500	93 억		234541	N	N	25	N	00	N
84	20240215	140933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10210	230	2	2.30	2529722060	248733	85.81	10000	10350	9920	12970	6990	9980	10170.54	1.26	0	18759	10726	10352	9696	9322	8666	10540	9510	93	2990	500	7180	10	1	18668371	1906	8.56	1.67	12	1.33	1193.00	6123.00	12750	20230619	-19.92	7300	20231010	39.86	10350	-1.35	20240215	8000	27.62	20240105	12750	-19.92	20230619	7300	39.86	20231010	4.07	N	290550	500	93 억		234541	N	N	25	N	00	N
85	20240215	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10130	150	2	1.50	2202323930	216418	74.67	10000	10350	9920	12970	6990	9980	10176.38	1.26	0	19396	10726	10352	9696	9322	8666	10540	9510	93	2990	500	7180	10	1	18668371	1891	8.49	1.65	12	1.16	1193.00	6123.00	12750	20230619	-20.55	7300	20231010	38.77	10350	-2.13	20240215	8000	26.63	20240105	12750	-20.55	20230619	7300	38.77	20231010	4.07	N	290550	500	93 억		234541	N	N	25	N	00	N
86	20240215	120933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	120	2	1.20	2056571260	202028	69.70	10000	10350	9920	12970	6990	9980	10179.77	1.26	0	21926	10726	10352	9696	9322	8666	10540	9510	93	2990	500	7180	10	1	18668371	1886	8.47	1.65	12	1.08	1193.00	6123.00	12750	20230619	-20.78	7300	20231010	38.36	10350	-2.42	20240215	8000	26.25	20240105	12750	-20.78	20230619	7300	38.36	20231010	4.07	N	290550	500	93 억		234541	N	N	25	N	00	N
87	20240215	110926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	140	2	1.40	1804220150	177105	61.10	10000	10350	9920	12970	6990	9980	10187.45	1.26	0	27548	10726	10352	9696	9322	8666	10540	9510	93	2990	500	7180	10	1	18668371	1889	8.48	1.65	12	0.95	1193.00	6123.00	12750	20230619	-20.63	7300	20231010	38.63	10350	-2.22	20240215	8000	26.50	20240105	12750	-20.63	20230619	7300	38.63	20231010	4.07	N	290550	500	93 억		234541	N	N	25	N	00	N
88	20240215	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10300	320	2	3.21	1398863030	137445	47.42	10000	10350	9920	12970	6990	9980	10177.82	1.26	0	20696	10726	10352	9696	9322	8666	10540	9510	93	2990	500	7180	10	1	18668371	1923	8.63	1.68	12	0.74	1193.00	6123.00	12750	20230619	-19.22	7300	20231010	41.10	10350	-0.48	20240215	8000	28.75	20240105	12750	-19.22	20230619	7300	41.10	20231010	4.07	N	290550	500	93 억		234541	N	N	25	N	00	N
89	20240215	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10010	30	2	0.30	198863160	19865	6.85	10000	10100	9920	12970	6990	9980	10010.94	1.26	0	1922	10726	10352	9696	9322	8666	10540	9510	93	2990	500	7180	10	1	18668371	1869	8.39	1.63	12	0.11	1193.00	6123.00	12750	20230619	-21.49	7300	20231010	37.12	10100	-0.89	20240215	8000	25.12	20240105	12750	-21.49	20230619	7300	37.12	20231010	4.07	N	290550	500	93 억		234541	N	N	25	N	00	N
90	20240214	160922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9980	660	2	7.08	2819453000	287931	399.17	9210	10070	9040	12110	6530	9320	9791.82	1.01	0	52838	9746	9532	9386	9172	9026	9640	9280	93	2790	500	6710	10	1	18668371	1863	8.37	1.63	12	1.54	1193.00	6123.00	12750	20230619	-21.73	7300	20231010	36.71	10070	-0.89	20240214	8000	24.75	20240105	12750	-21.73	20230619	7300	36.71	20231010	4.03	N	290550	500	93 억		189419	N	N	25	N	00	N
91	20240214	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9970	650	2	6.97	2590819150	264962	367.33	9210	10070	9040	12110	6530	9320	9778.08	1.01	0	49590	9746	9532	9386	9172	9026	9640	9280	93	2790	500	6710	10	1	18668371	1861	8.36	1.63	12	1.42	1193.00	6123.00	12750	20230619	-21.80	7300	20231010	36.58	10070	-0.99	20240214	8000	24.62	20240105	12750	-21.80	20230619	7300	36.58	20231010	4.03	N	290550	500	93 억		189419	N	N	98	N	00	N
92	20240214	140920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	140	2	1.50	551344510	58931	81.70	9210	9570	9040	12110	6530	9320	9355.76	1.01	0	14728	9746	9532	9386	9172	9026	9640	9280	93	2790	500	6710	10	1	18668371	1766	7.93	1.54	12	0.32	1193.00	6123.00	12750	20230619	-25.80	7300	20231010	29.59	9800	-3.47	20240122	8000	18.25	20240105	12750	-25.80	20230619	7300	29.59	20231010	4.03	N	290550	500	93 억		189419	N	N	98	N	00	N
93	20240214	130923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	100	2	1.07	383252330	41260	57.20	9210	9490	9040	12110	6530	9320	9288.71	1.01	0	11387	9746	9532	9386	9172	9026	9640	9280	93	2790	500	6710	10	1	18668371	1759	7.90	1.54	12	0.22	1193.00	6123.00	12750	20230619	-26.12	7300	20231010	29.04	9800	-3.88	20240122	8000	17.75	20240105	12750	-26.12	20230619	7300	29.04	20231010	4.03	N	290550	500	93 억		189419	N	N	98	N	00	N
94	20240214	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	10	2	0.11	235096930	25492	35.34	9210	9380	9040	12110	6530	9320	9222.38	1.01	0	9046	9746	9532	9386	9172	9026	9640	9280	93	2790	500	6710	10	1	18668371	1742	7.82	1.52	12	0.14	1193.00	6123.00	12750	20230619	-26.82	7300	20231010	27.81	9800	-4.80	20240122	8000	16.62	20240105	12750	-26.82	20230619	7300	27.81	20231010	4.03	N	290550	500	93 억		189419	N	N	98	N	00	N
95	20240214	110921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	-60	5	-0.64	99564630	10877	15.08	9210	9280	9040	12110	6530	9320	9153.68	1.01	0	5322	9746	9532	9386	9172	9026	9640	9280	93	2790	500	6710	10	1	18668371	1729	7.76	1.51	12	0.06	1193.00	6123.00	12750	20230619	-27.37	7300	20231010	26.85	9800	-5.51	20240122	8000	15.75	20240105	12750	-27.37	20230619	7300	26.85	20231010	4.03	N	290550	500	93 억		189419	N	N	98	N	00	N
96	20240214	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9170	-150	5	-1.61	45135810	4966	6.88	9210	9210	9040	12110	6530	9320	9088.97	1.01	0	2933	9746	9532	9386	9172	9026	9640	9280	93	2790	500	6710	10	1	18668371	1712	7.69	1.50	12	0.03	1193.00	6123.00	12750	20230619	-28.08	7300	20231010	25.62	9800	-6.43	20240122	8000	14.62	20240105	12750	-28.08	20230619	7300	25.62	20231010	4.03	N	290550	500	93 억		189419	N	N	98	N	00	N
97	20240213	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	50	2	0.54	669700450	72092	144.79	9250	9600	9240	12050	6490	9270	9289.41	0.89	0	24071	9503	9386	9193	9076	8883	9445	9135	93	2780	500	6670	10	1	18668371	1740	7.81	1.52	12	0.39	1193.00	6123.00	12750	20230619	-26.90	7300	20231010	27.67	9800	-4.90	20240122	8000	16.50	20240105	12750	-26.90	20230619	7300	27.67	20231010	4.03	N	290550	500	93 억		165555	N	N	98	N	00	N
98	20240213	150910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	-10	5	-0.11	625780530	67363	135.29	9250	9600	9250	12050	6490	9270	9289.68	0.89	0	25382	9503	9386	9193	9076	8883	9445	9135	93	2780	500	6670	10	1	18668371	1729	7.76	1.51	12	0.36	1193.00	6123.00	12750	20230619	-27.37	7300	20231010	26.85	9800	-5.51	20240122	8000	15.75	20240105	12750	-27.37	20230619	7300	26.85	20231010	4.03	N	290550	500	93 억		165555	N	N	0	N	00	N
99	20240213	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	10	2	0.11	576416360	62048	124.62	9250	9600	9250	12050	6490	9270	9289.85	0.89	0	25840	9503	9386	9193	9076	8883	9445	9135	93	2780	500	6670	10	1	18668371	1732	7.78	1.52	12	0.33	1193.00	6123.00	12750	20230619	-27.22	7300	20231010	27.12	9800	-5.31	20240122	8000	16.00	20240105	12750	-27.22	20230619	7300	27.12	20231010	4.03	N	290550	500	93 억		165555	N	N	0	N	00	N
100	20240213	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9290	20	2	0.22	520227760	56007	112.48	9250	9600	9250	12050	6490	9270	9288.62	0.89	0	28733	9503	9386	9193	9076	8883	9445	9135	93	2780	500	6670	10	1	18668371	1734	7.79	1.52	12	0.30	1193.00	6123.00	12750	20230619	-27.14	7300	20231010	27.26	9800	-5.20	20240122	8000	16.12	20240105	12750	-27.14	20230619	7300	27.26	20231010	4.03	N	290550	500	93 억		165555	N	N	0	N	00	N
101	20240213	120917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9300	30	2	0.32	510550760	54967	110.40	9250	9600	9250	12050	6490	9270	9288.31	0.89	0	28214	9503	9386	9193	9076	8883	9445	9135	93	2780	500	6670	10	1	18668371	1736	7.80	1.52	12	0.29	1193.00	6123.00	12750	20230619	-27.06	7300	20231010	27.40	9800	-5.10	20240122	8000	16.25	20240105	12750	-27.06	20230619	7300	27.40	20231010	4.03	N	290550	500	93 억		165555	N	N	0	N	00	N
102	20240213	110940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	10	2	0.11	478547860	51522	103.48	9250	9600	9250	12050	6490	9270	9288.22	0.89	0	27108	9503	9386	9193	9076	8883	9445	9135	93	2780	500	6670	10	1	18668371	1732	7.78	1.52	12	0.28	1193.00	6123.00	12750	20230619	-27.22	7300	20231010	27.12	9800	-5.31	20240122	8000	16.00	20240105	12750	-27.22	20230619	7300	27.12	20231010	4.03	N	290550	500	93 억		165555	N	N	0	N	00	N
103	20240213	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9260	-10	5	-0.11	434593990	46795	93.98	9250	9600	9250	12050	6490	9270	9287.19	0.89	0	25277	9503	9386	9193	9076	8883	9445	9135	93	2780	500	6670	10	1	18668371	1729	7.76	1.51	12	0.25	1193.00	6123.00	12750	20230619	-27.37	7300	20231010	26.85	9800	-5.51	20240122	8000	15.75	20240105	12750	-27.37	20230619	7300	26.85	20231010	4.03	N	290550	500	93 억		165555	N	N	0	N	00	N