KissMeData/073110/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	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-40	5	-0.64	580399020	92722	3.55	6340	6380	6190	8170	4410	6290	6259.51	1.04	0	10445	7956	7122	6696	5862	5436	7540	6280	45	1880	500	4020	10	1	8895755	556	208.33	0.44	12	1.04	30.00	14045.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	6120	2.12	20240201	10620	-41.15	20231219	5600	11.61	20231101	1.88	N	073110	500	45 억		92509	N	N	0	N	00	N
3	20240229	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	-80	5	-1.27	551895960	88143	3.38	6340	6380	6190	8170	4410	6290	6261.28	1.04	0	10669	7956	7122	6696	5862	5436	7540	6280	45	1880	500	4020	10	1	8895755	552	207.00	0.44	12	0.99	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	6120	1.47	20240201	10620	-41.53	20231219	5600	10.89	20231101	1.88	N	073110	500	45 억		92509	N	N	0	N	00	N
4	20240229	140621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-40	5	-0.64	388363970	61837	2.37	6340	6380	6230	8170	4410	6290	6280.40	1.04	0	16976	7956	7122	6696	5862	5436	7540	6280	45	1880	500	4020	10	1	8895755	556	208.33	0.44	12	0.70	30.00	14045.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	6120	2.12	20240201	10620	-41.15	20231219	5600	11.61	20231101	1.88	N	073110	500	45 억		92509	N	N	0	N	00	N
5	20240229	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-40	5	-0.64	360523560	57376	2.20	6340	6380	6230	8170	4410	6290	6283.49	1.04	0	17614	7956	7122	6696	5862	5436	7540	6280	45	1880	500	4020	10	1	8895755	556	208.33	0.44	12	0.64	30.00	14045.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	6120	2.12	20240201	10620	-41.15	20231219	5600	11.61	20231101	1.88	N	073110	500	45 억		92509	N	N	0	N	00	N
6	20240229	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	0	3	0.00	329735750	52450	2.01	6340	6380	6230	8170	4410	6290	6286.65	1.04	0	19046	7956	7122	6696	5862	5436	7540	6280	45	1880	500	4020	10	1	8895755	560	209.67	0.45	12	0.59	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	6120	2.78	20240201	10620	-40.77	20231219	5600	12.32	20231101	1.88	N	073110	500	45 억		92509	N	N	0	N	00	N
7	20240229	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-40	5	-0.64	293879050	46720	1.79	6340	6380	6230	8170	4410	6290	6290.22	1.04	0	18000	7956	7122	6696	5862	5436	7540	6280	45	1880	500	4020	10	1	8895755	556	208.33	0.44	12	0.53	30.00	14045.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	6120	2.12	20240201	10620	-41.15	20231219	5600	11.61	20231101	1.88	N	073110	500	45 억		92509	N	N	0	N	00	N
8	20240229	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	-20	5	-0.32	238838620	37907	1.45	6340	6380	6240	8170	4410	6290	6300.73	1.04	0	14672	7956	7122	6696	5862	5436	7540	6280	45	1880	500	4020	10	1	8895755	558	209.00	0.45	12	0.43	30.00	14045.00	10620	20231219	-40.96	5600	20231101	11.96	9200	-31.85	20240129	6120	2.45	20240201	10620	-40.96	20231219	5600	11.96	20231101	1.88	N	073110	500	45 억		92509	N	N	0	N	00	N
9	20240229	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	40	2	0.64	39734690	6271	0.24	6340	6380	6330	8170	4410	6290	6338.42	1.04	0	-717	7956	7122	6696	5862	5436	7540	6280	45	1880	500	4020	10	1	8895755	563	211.00	0.45	12	0.07	30.00	14045.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	6120	3.43	20240201	10620	-40.40	20231219	5600	13.04	20231101	1.88	N	073110	500	45 억		92509	N	N	0	N	00	N
10	20240228	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-10	5	-0.16	18348115100	2608665	6573.59	6270	7530	6270	8190	4410	6300	7033.58	1.76	0	-61643	6413	6356	6263	6206	6113	6385	6235	45	1890	500	4030	10	1	8895755	560	209.67	0.45	12	29.32	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	6120	2.78	20240201	10620	-40.77	20231219	5600	12.32	20231101	2.00	N	073110	500	45 억		156889	N	N	0	N	00	N
11	20240228	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	10	2	0.16	18248116500	2592834	6533.70	6270	7530	6270	8190	4410	6300	7037.90	1.76	0	-64389	6413	6356	6263	6206	6113	6385	6235	45	1890	500	4030	10	1	8895755	561	210.33	0.45	12	29.15	30.00	14045.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	6120	3.10	20240201	10620	-40.58	20231219	5600	12.68	20231101	2.00	N	073110	500	45 억		156889	N	N	0	N	00	N
12	20240228	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-10	5	-0.16	18101090680	2569549	6475.03	6270	7530	6270	8190	4410	6300	7044.46	1.76	0	-65672	6413	6356	6263	6206	6113	6385	6235	45	1890	500	4030	10	1	8895755	560	209.67	0.45	12	28.89	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	6120	2.78	20240201	10620	-40.77	20231219	5600	12.32	20231101	2.00	N	073110	500	45 억		156889	N	N	0	N	00	N
13	20240228	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	10	2	0.16	17947156530	2545124	6413.48	6270	7530	6270	8190	4410	6300	7051.58	1.76	0	-65720	6413	6356	6263	6206	6113	6385	6235	45	1890	500	4030	10	1	8895755	561	210.33	0.45	12	28.61	30.00	14045.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	6120	3.10	20240201	10620	-40.58	20231219	5600	12.68	20231101	2.00	N	073110	500	45 억		156889	N	N	0	N	00	N
14	20240228	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	30	2	0.48	17633150570	2495213	6287.71	6270	7530	6270	8190	4410	6300	7066.79	1.76	0	-66684	6413	6356	6263	6206	6113	6385	6235	45	1890	500	4030	10	1	8895755	563	211.00	0.45	12	28.05	30.00	14045.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	6120	3.43	20240201	10620	-40.40	20231219	5600	13.04	20231101	2.00	N	073110	500	45 억		156889	N	N	0	N	00	N
15	20240228	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	40	2	0.63	16406940040	2302345	5801.70	6270	7530	6270	8190	4410	6300	7126.19	1.76	0	-75016	6413	6356	6263	6206	6113	6385	6235	45	1890	500	4030	10	1	8895755	564	211.33	0.45	12	25.88	30.00	14045.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	6120	3.59	20240201	10620	-40.30	20231219	5600	13.21	20231101	2.00	N	073110	500	45 억		156889	N	N	0	N	00	N
16	20240228	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	80	2	1.27	54459530	8589	21.64	6270	6380	6270	8190	4410	6300	6340.62	1.76	0	4606	6413	6356	6263	6206	6113	6385	6235	45	1890	500	4030	10	1	8895755	568	212.67	0.45	12	0.10	30.00	14045.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	6120	4.25	20240201	10620	-39.92	20231219	5600	13.93	20231101	2.00	N	073110	500	45 억		156889	N	N	0	N	00	N
17	20240228	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	60	2	0.95	9190550	1455	3.67	6270	6360	6270	8190	4410	6300	6316.54	1.76	0	960	6413	6356	6263	6206	6113	6385	6235	45	1890	500	4030	10	1	8895755	566	212.00	0.45	12	0.02	30.00	14045.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	6120	3.92	20240201	10620	-40.11	20231219	5600	13.57	20231101	2.00	N	073110	500	45 억		156889	N	N	0	N	00	N
18	20240227	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	10	2	0.16	245934360	39429	99.29	6290	6320	6170	8170	4410	6290	6237.31	1.77	0	-551	6436	6362	6316	6242	6196	6340	6220	45	1880	500	4020	10	1	8895755	560	210.00	0.45	12	0.44	30.00	14045.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	6120	2.94	20240201	10620	-40.68	20231219	5600	12.50	20231101	1.86	N	073110	500	45 억		157311	N	N	0	N	00	N
19	20240227	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	0	3	0.00	225170600	36132	90.99	6290	6290	6170	8170	4410	6290	6231.80	1.77	0	-2491	6436	6362	6316	6242	6196	6340	6220	45	1880	500	4020	10	1	8895755	560	209.67	0.45	12	0.41	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	6120	2.78	20240201	10620	-40.77	20231219	5600	12.32	20231101	1.86	N	073110	500	45 억		157311	N	N	0	N	00	N
20	20240227	140620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-40	5	-0.64	215707190	34620	87.18	6290	6290	6170	8170	4410	6290	6230.61	1.77	0	-2161	6436	6362	6316	6242	6196	6340	6220	45	1880	500	4020	10	1	8895755	556	208.33	0.44	12	0.39	30.00	14045.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	6120	2.12	20240201	10620	-41.15	20231219	5600	11.61	20231101	1.86	N	073110	500	45 억		157311	N	N	0	N	00	N
21	20240227	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-40	5	-0.64	168901210	27120	68.30	6290	6290	6170	8170	4410	6290	6227.79	1.77	0	-4964	6436	6362	6316	6242	6196	6340	6220	45	1880	500	4020	10	1	8895755	556	208.33	0.44	12	0.30	30.00	14045.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	6120	2.12	20240201	10620	-41.15	20231219	5600	11.61	20231101	1.86	N	073110	500	45 억		157311	N	N	0	N	00	N
22	20240227	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	0	3	0.00	161425750	25923	65.28	6290	6290	6170	8170	4410	6290	6226.99	1.77	0	-4933	6436	6362	6316	6242	6196	6340	6220	45	1880	500	4020	10	1	8895755	560	209.67	0.45	12	0.29	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	6120	2.78	20240201	10620	-40.77	20231219	5600	12.32	20231101	1.86	N	073110	500	45 억		157311	N	N	0	N	00	N
23	20240227	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-30	5	-0.48	154001500	24738	62.30	6290	6290	6170	8170	4410	6290	6225.15	1.77	0	-5054	6436	6362	6316	6242	6196	6340	6220	45	1880	500	4020	10	1	8895755	557	208.67	0.45	12	0.28	30.00	14045.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	6120	2.29	20240201	10620	-41.05	20231219	5600	11.79	20231101	1.86	N	073110	500	45 억		157311	N	N	0	N	00	N
24	20240227	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-50	5	-0.79	114547530	18412	46.37	6290	6290	6170	8170	4410	6290	6221.14	1.77	0	-6336	6436	6362	6316	6242	6196	6340	6220	45	1880	500	4020	10	1	8895755	555	208.00	0.44	12	0.21	30.00	14045.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	6120	1.96	20240201	10620	-41.24	20231219	5600	11.43	20231101	1.86	N	073110	500	45 억		157311	N	N	0	N	00	N
25	20240227	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-10	5	-0.16	7697800	1225	3.08	6290	6290	6280	8170	4410	6290	6283.62	1.77	0	-566	6436	6362	6316	6242	6196	6340	6220	45	1880	500	4020	10	1	8895755	559	209.33	0.45	12	0.01	30.00	14045.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	6120	2.61	20240201	10620	-40.87	20231219	5600	12.14	20231101	1.86	N	073110	500	45 억		157311	N	N	0	N	00	N
26	20240226	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-30	5	-0.47	249684390	39536	10.62	6320	6390	6270	8210	4430	6320	6315.41	1.60	0	14713	7053	6686	6453	6086	5853	6570	5970	45	1890	500	4040	10	1	8895755	560	209.67	0.45	12	0.44	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	6120	2.78	20240201	10620	-40.77	20231219	5600	12.32	20231101	1.85	N	073110	500	45 억		142552	N	N	0	N	00	N
27	20240226	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-10	5	-0.16	235523070	37287	10.02	6320	6390	6270	8210	4430	6320	6316.49	1.60	0	13781	7053	6686	6453	6086	5853	6570	5970	45	1890	500	4040	10	1	8895755	561	210.33	0.45	12	0.42	30.00	14045.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	6120	3.10	20240201	10620	-40.58	20231219	5600	12.68	20231101	1.85	N	073110	500	45 억		142552	N	N	0	N	00	N
28	20240226	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-10	5	-0.16	217444250	34426	9.25	6320	6390	6270	8210	4430	6320	6316.28	1.60	0	12589	7053	6686	6453	6086	5853	6570	5970	45	1890	500	4040	10	1	8895755	561	210.33	0.45	12	0.39	30.00	14045.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	6120	3.10	20240201	10620	-40.58	20231219	5600	12.68	20231101	1.85	N	073110	500	45 억		142552	N	N	0	N	00	N
29	20240226	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-20	5	-0.32	150247070	23776	6.39	6320	6390	6270	8210	4430	6320	6319.27	1.60	0	8459	7053	6686	6453	6086	5853	6570	5970	45	1890	500	4040	10	1	8895755	560	210.00	0.45	12	0.27	30.00	14045.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	6120	2.94	20240201	10620	-40.68	20231219	5600	12.50	20231101	1.85	N	073110	500	45 억		142552	N	N	0	N	00	N
30	20240226	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-10	5	-0.16	129673030	20514	5.51	6320	6390	6270	8210	4430	6320	6321.20	1.60	0	7836	7053	6686	6453	6086	5853	6570	5970	45	1890	500	4040	10	1	8895755	561	210.33	0.45	12	0.23	30.00	14045.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	6120	3.10	20240201	10620	-40.58	20231219	5600	12.68	20231101	1.85	N	073110	500	45 억		142552	N	N	0	N	00	N
31	20240226	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-10	5	-0.16	98476160	15571	4.18	6320	6390	6270	8210	4430	6320	6324.33	1.60	0	5206	7053	6686	6453	6086	5853	6570	5970	45	1890	500	4040	10	1	8895755	561	210.33	0.45	12	0.18	30.00	14045.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	6120	3.10	20240201	10620	-40.58	20231219	5600	12.68	20231101	1.85	N	073110	500	45 억		142552	N	N	0	N	00	N
32	20240226	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	0	3	0.00	68454280	10817	2.91	6320	6390	6300	8210	4430	6320	6328.40	1.60	0	4493	7053	6686	6453	6086	5853	6570	5970	45	1890	500	4040	10	1	8895755	562	210.67	0.45	12	0.12	30.00	14045.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	6120	3.27	20240201	10620	-40.49	20231219	5600	12.86	20231101	1.85	N	073110	500	45 억		142552	N	N	0	N	00	N
33	20240226	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	10	2	0.16	6304440	997	0.27	6320	6360	6310	8210	4430	6320	6323.41	1.60	0	60	7053	6686	6453	6086	5853	6570	5970	45	1890	500	4040	10	1	8895755	563	211.00	0.45	12	0.01	30.00	14045.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	6120	3.43	20240201	10620	-40.40	20231219	5600	13.04	20231101	1.85	N	073110	500	45 억		142552	N	N	0	N	00	N
34	20240223	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-20	5	-0.32	2441787950	371274	2228.80	6350	6820	6220	8240	4440	6340	6577.37	2.22	0	-55084	6500	6420	6380	6300	6260	6400	6280	45	1900	500	4050	10	1	8895755	562	210.67	0.45	12	4.17	30.00	14045.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	6120	3.27	20240201	10620	-40.49	20231219	5600	12.86	20231101	1.88	N	073110	500	45 억		197821	N	N	0	N	00	N
35	20240223	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	0	3	0.00	2401008660	364851	2190.24	6350	6820	6220	8240	4440	6340	6581.40	2.22	0	-58244	6500	6420	6380	6300	6260	6400	6280	45	1900	500	4050	10	1	8895755	564	211.33	0.45	12	4.10	30.00	14045.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	6120	3.59	20240201	10620	-40.30	20231219	5600	13.21	20231101	1.88	N	073110	500	45 억		197821	N	N	0	N	00	N
36	20240223	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-80	5	-1.26	2253204670	341878	2052.34	6350	6820	6220	8240	4440	6340	6591.35	2.22	0	-59557	6500	6420	6380	6300	6260	6400	6280	45	1900	500	4050	10	1	8895755	557	208.67	0.45	12	3.84	30.00	14045.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	6120	2.29	20240201	10620	-41.05	20231219	5600	11.79	20231101	1.88	N	073110	500	45 억		197821	N	N	0	N	00	N
37	20240223	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-100	5	-1.58	2226864580	337664	2027.04	6350	6820	6220	8240	4440	6340	6595.61	2.22	0	-59816	6500	6420	6380	6300	6260	6400	6280	45	1900	500	4050	10	1	8895755	555	208.00	0.44	12	3.80	30.00	14045.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	6120	1.96	20240201	10620	-41.24	20231219	5600	11.43	20231101	1.88	N	073110	500	45 억		197821	N	N	0	N	00	N
38	20240223	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-80	5	-1.26	2184267470	330845	1986.10	6350	6820	6220	8240	4440	6340	6602.82	2.22	0	-58114	6500	6420	6380	6300	6260	6400	6280	45	1900	500	4050	10	1	8895755	557	208.67	0.45	12	3.72	30.00	14045.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	6120	2.29	20240201	10620	-41.05	20231219	5600	11.79	20231101	1.88	N	073110	500	45 억		197821	N	N	0	N	00	N
39	20240223	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-80	5	-1.26	2141502440	324008	1945.06	6350	6820	6220	8240	4440	6340	6610.18	2.22	0	-59738	6500	6420	6380	6300	6260	6400	6280	45	1900	500	4050	10	1	8895755	557	208.67	0.45	12	3.64	30.00	14045.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	6120	2.29	20240201	10620	-41.05	20231219	5600	11.79	20231101	1.88	N	073110	500	45 억		197821	N	N	0	N	00	N
40	20240223	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-110	5	-1.74	2094564230	316492	1899.94	6350	6820	6220	8240	4440	6340	6618.88	2.22	0	-59905	6500	6420	6380	6300	6260	6400	6280	45	1900	500	4050	10	1	8895755	554	207.67	0.44	12	3.56	30.00	14045.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	6120	1.80	20240201	10620	-41.34	20231219	5600	11.25	20231101	1.88	N	073110	500	45 억		197821	N	N	0	N	00	N
41	20240223	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	440	2	6.94	78976490	12007	72.08	6350	6810	6350	8240	4440	6340	6597.34	2.22	0	-2846	6500	6420	6380	6300	6260	6400	6280	45	1900	500	4050	10	1	8895755	603	226.00	0.48	12	0.13	30.00	14045.00	10620	20231219	-36.16	5600	20231101	21.07	9200	-26.30	20240129	6120	10.78	20240201	10620	-36.16	20231219	5600	21.07	20231101	1.88	N	073110	500	45 억		197821	Y	N	0	N	00	N
42	20240222	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-60	5	-0.94	106591940	16658	40.10	6400	6460	6340	8320	4480	6400	6399.59	2.22	0	671	6500	6450	6380	6330	6260	6415	6295	45	1920	500	4090	10	1	8895755	564	211.33	0.45	12	0.19	30.00	14045.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	6120	3.59	20240201	10620	-40.30	20231219	5600	13.21	20231101	1.95	N	073110	500	45 억		197150	N	N	0	N	00	N
43	20240222	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-10	5	-0.16	86275440	13466	32.42	6400	6460	6370	8320	4480	6400	6406.94	2.22	0	349	6500	6450	6380	6330	6260	6415	6295	45	1920	500	4090	10	1	8895755	568	213.00	0.45	12	0.15	30.00	14045.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	6120	4.41	20240201	10620	-39.83	20231219	5600	14.11	20231101	1.95	N	073110	500	45 억		197150	N	N	0	N	00	N
44	20240222	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	0	3	0.00	72459250	11304	27.21	6400	6460	6380	8320	4480	6400	6410.10	2.22	0	785	6500	6450	6380	6330	6260	6415	6295	45	1920	500	4090	10	1	8895755	569	213.33	0.46	12	0.13	30.00	14045.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	6120	4.58	20240201	10620	-39.74	20231219	5600	14.29	20231101	1.95	N	073110	500	45 억		197150	N	N	0	N	00	N
45	20240222	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	40	2	0.62	56660780	8838	21.28	6400	6460	6380	8320	4480	6400	6411.10	2.22	0	663	6500	6450	6380	6330	6260	6415	6295	45	1920	500	4090	10	1	8895755	573	214.67	0.46	12	0.10	30.00	14045.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	6120	5.23	20240201	10620	-39.36	20231219	5600	15.00	20231101	1.95	N	073110	500	45 억		197150	N	N	0	N	00	N
46	20240222	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	20	2	0.31	51747280	8072	19.43	6400	6460	6380	8320	4480	6400	6410.78	2.22	0	589	6500	6450	6380	6330	6260	6415	6295	45	1920	500	4090	10	1	8895755	571	214.00	0.46	12	0.09	30.00	14045.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	6120	4.90	20240201	10620	-39.55	20231219	5600	14.64	20231101	1.95	N	073110	500	45 억		197150	N	N	0	N	00	N
47	20240222	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	30	2	0.47	47989530	7487	18.02	6400	6460	6380	8320	4480	6400	6409.78	2.22	0	347	6500	6450	6380	6330	6260	6415	6295	45	1920	500	4090	10	1	8895755	572	214.33	0.46	12	0.08	30.00	14045.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	6120	5.07	20240201	10620	-39.45	20231219	5600	14.82	20231101	1.95	N	073110	500	45 억		197150	N	N	0	N	00	N
48	20240222	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	40	2	0.62	35319720	5516	13.28	6400	6450	6380	8320	4480	6400	6403.17	2.22	0	-855	6500	6450	6380	6330	6260	6415	6295	45	1920	500	4090	10	1	8895755	573	214.67	0.46	12	0.06	30.00	14045.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	6120	5.23	20240201	10620	-39.36	20231219	5600	15.00	20231101	1.95	N	073110	500	45 억		197150	N	N	0	N	00	N
49	20240222	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	0	3	0.00	5384350	840	2.02	6400	6450	6390	8320	4480	6400	6410.57	2.22	0	-372	6500	6450	6380	6330	6260	6415	6295	45	1920	500	4090	10	1	8895755	569	213.33	0.46	12	0.01	30.00	14045.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	6120	4.58	20240201	10620	-39.74	20231219	5600	14.29	20231101	1.95	N	073110	500	45 억		197150	N	N	0	N	00	N
50	20240221	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-20	5	-0.31	264088420	41522	93.22	6410	6430	6310	8340	4500	6420	6360.20	2.20	0	1588	6673	6546	6423	6296	6173	6485	6235	45	1920	500	4100	10	1	8895755	569	213.33	0.46	12	0.47	30.00	14045.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	6120	4.58	20240201	10620	-39.74	20231219	5600	14.29	20231101	1.94	N	073110	500	45 억		195557	N	N	0	N	00	N
51	20240221	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-40	5	-0.62	255894290	40237	90.33	6410	6430	6310	8340	4500	6420	6359.68	2.20	0	1653	6673	6546	6423	6296	6173	6485	6235	45	1920	500	4100	10	1	8895755	568	212.67	0.45	12	0.45	30.00	14045.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	6120	4.25	20240201	10620	-39.92	20231219	5600	13.93	20231101	1.94	N	073110	500	45 억		195557	N	N	0	N	00	N
52	20240221	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-10	5	-0.16	210779930	33160	74.44	6410	6430	6310	8340	4500	6420	6356.45	2.20	0	1383	6673	6546	6423	6296	6173	6485	6235	45	1920	500	4100	10	1	8895755	570	213.67	0.46	12	0.37	30.00	14045.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	6120	4.74	20240201	10620	-39.64	20231219	5600	14.46	20231101	1.94	N	073110	500	45 억		195557	N	N	0	N	00	N
53	20240221	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-70	5	-1.09	165499820	26069	58.53	6410	6420	6310	8340	4500	6420	6348.53	2.20	0	2457	6673	6546	6423	6296	6173	6485	6235	45	1920	500	4100	10	1	8895755	565	211.67	0.45	12	0.29	30.00	14045.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	6120	3.76	20240201	10620	-40.21	20231219	5600	13.39	20231101	1.94	N	073110	500	45 억		195557	N	N	0	N	00	N
54	20240221	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-70	5	-1.09	135210010	21297	47.81	6410	6420	6310	8340	4500	6420	6348.78	2.20	0	2740	6673	6546	6423	6296	6173	6485	6235	45	1920	500	4100	10	1	8895755	565	211.67	0.45	12	0.24	30.00	14045.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	6120	3.76	20240201	10620	-40.21	20231219	5600	13.39	20231101	1.94	N	073110	500	45 억		195557	N	N	0	N	00	N
55	20240221	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-60	5	-0.93	115619150	18215	40.89	6410	6420	6310	8340	4500	6420	6347.47	2.20	0	3018	6673	6546	6423	6296	6173	6485	6235	45	1920	500	4100	10	1	8895755	566	212.00	0.45	12	0.20	30.00	14045.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	6120	3.92	20240201	10620	-40.11	20231219	5600	13.57	20231101	1.94	N	073110	500	45 억		195557	N	N	0	N	00	N
56	20240221	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-70	5	-1.09	91485740	14415	32.36	6410	6420	6310	8340	4500	6420	6346.57	2.20	0	389	6673	6546	6423	6296	6173	6485	6235	45	1920	500	4100	10	1	8895755	565	211.67	0.45	12	0.16	30.00	14045.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	6120	3.76	20240201	10620	-40.21	20231219	5600	13.39	20231101	1.94	N	073110	500	45 억		195557	N	N	0	N	00	N
57	20240221	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-70	5	-1.09	8106980	1269	2.85	6410	6410	6310	8340	4500	6420	6388.48	2.20	0	67	6673	6546	6423	6296	6173	6485	6235	45	1920	500	4100	10	1	8895755	565	211.67	0.45	12	0.01	30.00	14045.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	6120	3.76	20240201	10620	-40.21	20231219	5600	13.39	20231101	1.94	N	073110	500	45 억		195557	N	N	0	N	00	N
58	20240220	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-80	5	-1.23	284080980	44468	112.50	6500	6550	6300	8450	4550	6500	6388.14	2.14	0	5425	6606	6552	6516	6462	6426	6535	6445	45	1950	500	4160	10	1	8895755	571	214.00	0.46	12	0.50	30.00	14045.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	6120	4.90	20240201	10620	-39.55	20231219	5600	14.64	20231101	1.94	N	073110	500	45 억		190132	N	N	0	N	00	N
59	20240220	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-80	5	-1.23	269228410	42146	106.63	6500	6550	6300	8450	4550	6500	6387.73	2.14	0	4879	6606	6552	6516	6462	6426	6535	6445	45	1950	500	4160	10	1	8895755	571	214.00	0.46	12	0.47	30.00	14045.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	6120	4.90	20240201	10620	-39.55	20231219	5600	14.64	20231101	1.94	N	073110	500	45 억		190132	N	N	0	N	00	N
60	20240220	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-90	5	-1.38	241560730	37810	95.66	6500	6550	6300	8450	4550	6500	6388.51	2.14	0	5709	6606	6552	6516	6462	6426	6535	6445	45	1950	500	4160	10	1	8895755	570	213.67	0.46	12	0.43	30.00	14045.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	6120	4.74	20240201	10620	-39.64	20231219	5600	14.46	20231101	1.94	N	073110	500	45 억		190132	N	N	0	N	00	N
61	20240220	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-120	5	-1.85	201176420	31502	79.70	6500	6550	6300	8450	4550	6500	6385.78	2.14	0	6069	6606	6552	6516	6462	6426	6535	6445	45	1950	500	4160	10	1	8895755	568	212.67	0.45	12	0.35	30.00	14045.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	6120	4.25	20240201	10620	-39.92	20231219	5600	13.93	20231101	1.94	N	073110	500	45 억		190132	N	N	0	N	00	N
62	20240220	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-140	5	-2.15	188766820	29549	74.76	6500	6550	6300	8450	4550	6500	6387.88	2.14	0	6425	6606	6552	6516	6462	6426	6535	6445	45	1950	500	4160	10	1	8895755	566	212.00	0.45	12	0.33	30.00	14045.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	6120	3.92	20240201	10620	-40.11	20231219	5600	13.57	20231101	1.94	N	073110	500	45 억		190132	N	N	0	N	00	N
63	20240220	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-120	5	-1.85	150356670	23510	59.48	6500	6550	6300	8450	4550	6500	6394.99	2.14	0	6432	6606	6552	6516	6462	6426	6535	6445	45	1950	500	4160	10	1	8895755	568	212.67	0.45	12	0.26	30.00	14045.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	6120	4.25	20240201	10620	-39.92	20231219	5600	13.93	20231101	1.94	N	073110	500	45 억		190132	N	N	0	N	00	N
64	20240220	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-100	5	-1.54	137977260	21575	54.58	6500	6550	6300	8450	4550	6500	6394.75	2.14	0	7566	6606	6552	6516	6462	6426	6535	6445	45	1950	500	4160	10	1	8895755	569	213.33	0.46	12	0.24	30.00	14045.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	6120	4.58	20240201	10620	-39.74	20231219	5600	14.29	20231101	1.94	N	073110	500	45 억		190132	N	N	0	N	00	N
65	20240220	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	40	2	0.62	5308810	815	2.06	6500	6540	6500	8450	4550	6500	6515.82	2.14	0	57	6606	6552	6516	6462	6426	6535	6445	45	1950	500	4160	10	1	8895755	582	218.00	0.47	12	0.01	30.00	14045.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	6120	6.86	20240201	10620	-38.42	20231219	5600	16.79	20231101	1.94	N	073110	500	45 억		190132	N	N	0	N	00	N
66	20240219	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	-70	5	-1.07	254126170	38972	86.96	6570	6570	6480	8540	4600	6570	6520.74	2.12	0	1974	6636	6602	6546	6512	6456	6615	6525	45	1970	500	4200	10	1	8895755	578	216.67	0.46	12	0.44	30.00	14045.00	10620	20231219	-38.79	5600	20231101	16.07	9200	-29.35	20240129	6120	6.21	20240201	10620	-38.79	20231219	5600	16.07	20231101	1.87	N	073110	500	45 억		188158	N	N	0	N	00	N
67	20240219	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	-70	5	-1.07	237056510	36353	81.11	6570	6570	6480	8540	4600	6570	6520.96	2.12	0	2271	6636	6602	6546	6512	6456	6615	6525	45	1970	500	4200	10	1	8895755	578	216.67	0.46	12	0.41	30.00	14045.00	10620	20231219	-38.79	5600	20231101	16.07	9200	-29.35	20240129	6120	6.21	20240201	10620	-38.79	20231219	5600	16.07	20231101	1.87	N	073110	500	45 억		188158	N	N	0	N	00	N
68	20240219	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-40	5	-0.61	219483770	33654	75.09	6570	6570	6480	8540	4600	6570	6521.77	2.12	0	3325	6636	6602	6546	6512	6456	6615	6525	45	1970	500	4200	10	1	8895755	581	217.67	0.46	12	0.38	30.00	14045.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	6120	6.70	20240201	10620	-38.51	20231219	5600	16.61	20231101	1.87	N	073110	500	45 억		188158	N	N	0	N	00	N
69	20240219	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	-70	5	-1.07	199572900	30594	68.26	6570	6570	6490	8540	4600	6570	6523.27	2.12	0	3223	6636	6602	6546	6512	6456	6615	6525	45	1970	500	4200	10	1	8895755	578	216.67	0.46	12	0.34	30.00	14045.00	10620	20231219	-38.79	5600	20231101	16.07	9200	-29.35	20240129	6120	6.21	20240201	10620	-38.79	20231219	5600	16.07	20231101	1.87	N	073110	500	45 억		188158	N	N	0	N	00	N
70	20240219	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	-60	5	-0.91	149337660	22866	51.02	6570	6570	6500	8540	4600	6570	6530.99	2.12	0	2082	6636	6602	6546	6512	6456	6615	6525	45	1970	500	4200	10	1	8895755	579	217.00	0.46	12	0.26	30.00	14045.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	6120	6.37	20240201	10620	-38.70	20231219	5600	16.25	20231101	1.87	N	073110	500	45 억		188158	N	N	0	N	00	N
71	20240219	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	-60	5	-0.91	126541850	19365	43.21	6570	6570	6500	8540	4600	6570	6534.56	2.12	0	2455	6636	6602	6546	6512	6456	6615	6525	45	1970	500	4200	10	1	8895755	579	217.00	0.46	12	0.22	30.00	14045.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	6120	6.37	20240201	10620	-38.70	20231219	5600	16.25	20231101	1.87	N	073110	500	45 억		188158	N	N	0	N	00	N
72	20240219	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	0	3	0.00	90007590	13769	30.72	6570	6570	6500	8540	4600	6570	6536.97	2.12	0	1187	6636	6602	6546	6512	6456	6615	6525	45	1970	500	4200	10	1	8895755	584	219.00	0.47	12	0.15	30.00	14045.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	6120	7.35	20240201	10620	-38.14	20231219	5600	17.32	20231101	1.87	N	073110	500	45 억		188158	N	N	0	N	00	N
73	20240219	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	-30	5	-0.46	9779260	1498	3.34	6570	6570	6500	8540	4600	6570	6528.16	2.12	0	-255	6636	6602	6546	6512	6456	6615	6525	45	1970	500	4200	10	1	8895755	582	218.00	0.47	12	0.02	30.00	14045.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	6120	6.86	20240201	10620	-38.42	20231219	5600	16.79	20231101	1.87	N	073110	500	45 억		188158	N	N	0	N	00	N
74	20240216	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	10	2	0.15	288520420	44133	58.31	6570	6580	6490	8520	4600	6560	6537.32	2.12	0	-288	6700	6630	6520	6450	6340	6665	6485	45	1960	500	4190	10	1	8895755	584	219.00	0.47	12	0.50	30.00	14045.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	6120	7.35	20240201	10620	-38.14	20231219	5600	17.32	20231101	1.92	N	073110	500	45 억		188410	N	N	0	N	00	N
75	20240216	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-10	5	-0.15	270418910	41373	54.66	6570	6580	6490	8520	4600	6560	6535.90	2.12	0	-1056	6700	6630	6520	6450	6340	6665	6485	45	1960	500	4190	10	1	8895755	583	218.33	0.47	12	0.47	30.00	14045.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	6120	7.03	20240201	10620	-38.32	20231219	5600	16.96	20231101	1.92	N	073110	500	45 억		188410	N	N	0	N	00	N
76	20240216	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	10	2	0.15	243048060	37198	49.15	6570	6580	6490	8520	4600	6560	6533.63	2.12	0	-1681	6700	6630	6520	6450	6340	6665	6485	45	1960	500	4190	10	1	8895755	584	219.00	0.47	12	0.42	30.00	14045.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	6120	7.35	20240201	10620	-38.14	20231219	5600	17.32	20231101	1.92	N	073110	500	45 억		188410	N	N	0	N	00	N
77	20240216	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	-50	5	-0.76	206541080	31621	41.78	6570	6580	6490	8520	4600	6560	6531.42	2.12	0	-3755	6700	6630	6520	6450	6340	6665	6485	45	1960	500	4190	10	1	8895755	579	217.00	0.46	12	0.36	30.00	14045.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	6120	6.37	20240201	10620	-38.70	20231219	5600	16.25	20231101	1.92	N	073110	500	45 억		188410	N	N	0	N	00	N
78	20240216	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	0	3	0.00	151666620	23203	30.66	6570	6580	6490	8520	4600	6560	6536.11	2.12	0	-841	6700	6630	6520	6450	6340	6665	6485	45	1960	500	4190	10	1	8895755	584	218.67	0.47	12	0.26	30.00	14045.00	10620	20231219	-38.23	5600	20231101	17.14	9200	-28.70	20240129	6120	7.19	20240201	10620	-38.23	20231219	5600	17.14	20231101	1.92	N	073110	500	45 억		188410	N	N	0	N	00	N
79	20240216	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	10	2	0.15	130938460	20038	26.48	6570	6580	6490	8520	4600	6560	6534.01	2.12	0	372	6700	6630	6520	6450	6340	6665	6485	45	1960	500	4190	10	1	8895755	584	219.00	0.47	12	0.23	30.00	14045.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	6120	7.35	20240201	10620	-38.14	20231219	5600	17.32	20231101	1.92	N	073110	500	45 억		188410	N	N	0	N	00	N
80	20240216	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	-20	5	-0.30	75402510	11554	15.27	6570	6570	6490	8520	4600	6560	6524.93	2.12	0	-3095	6700	6630	6520	6450	6340	6665	6485	45	1960	500	4190	10	1	8895755	582	218.00	0.47	12	0.13	30.00	14045.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	6120	6.86	20240201	10620	-38.42	20231219	5600	16.79	20231101	1.92	N	073110	500	45 억		188410	N	N	0	N	00	N
81	20240216	090539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-30	5	-0.46	12379060	1891	2.50	6570	6570	6510	8520	4600	6560	6542.80	2.12	0	-1239	6700	6630	6520	6450	6340	6665	6485	45	1960	500	4190	10	1	8895755	581	217.67	0.46	12	0.02	30.00	14045.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	6120	6.70	20240201	10620	-38.51	20231219	5600	16.61	20231101	1.92	N	073110	500	45 억		188410	N	N	0	N	00	N
82	20240215	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6560	120	2	1.86	490378770	75175	198.31	6480	6590	6410	8370	4510	6440	6523.06	2.00	0	10506	6600	6520	6410	6330	6220	6560	6370	45	1930	500	4120	10	1	8895755	584	218.67	0.47	12	0.85	30.00	14045.00	10620	20231219	-38.23	5600	20231101	17.14	9200	-28.70	20240129	6120	7.19	20240201	10620	-38.23	20231219	5600	17.14	20231101	1.90	N	073110	500	45 억		177934	N	N	0	N	00	N
83	20240215	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	100	2	1.55	433633470	66507	175.45	6480	6590	6410	8370	4510	6440	6520.12	2.00	0	9255	6600	6520	6410	6330	6220	6560	6370	45	1930	500	4120	10	1	8895755	582	218.00	0.47	12	0.75	30.00	14045.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	6120	6.86	20240201	10620	-38.42	20231219	5600	16.79	20231101	1.90	N	073110	500	45 억		177934	N	N	0	N	00	N
84	20240215	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	110	2	1.71	380116740	58335	153.89	6480	6590	6410	8370	4510	6440	6516.10	2.00	0	9109	6600	6520	6410	6330	6220	6560	6370	45	1930	500	4120	10	1	8895755	583	218.33	0.47	12	0.66	30.00	14045.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	6120	7.03	20240201	10620	-38.32	20231219	5600	16.96	20231101	1.90	N	073110	500	45 억		177934	N	N	0	N	00	N
85	20240215	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	100	2	1.55	343406190	52719	139.07	6480	6590	6410	8370	4510	6440	6513.90	2.00	0	8880	6600	6520	6410	6330	6220	6560	6370	45	1930	500	4120	10	1	8895755	582	218.00	0.47	12	0.59	30.00	14045.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	6120	6.86	20240201	10620	-38.42	20231219	5600	16.79	20231101	1.90	N	073110	500	45 억		177934	N	N	0	N	00	N
86	20240215	120541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	90	2	1.40	284173040	43653	115.16	6480	6590	6410	8370	4510	6440	6509.82	2.00	0	6830	6600	6520	6410	6330	6220	6560	6370	45	1930	500	4120	10	1	8895755	581	217.67	0.46	12	0.49	30.00	14045.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	6120	6.70	20240201	10620	-38.51	20231219	5600	16.61	20231101	1.90	N	073110	500	45 억		177934	N	N	0	N	00	N
87	20240215	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	70	2	1.09	254194170	39058	103.04	6480	6590	6410	8370	4510	6440	6508.12	2.00	0	5836	6600	6520	6410	6330	6220	6560	6370	45	1930	500	4120	10	1	8895755	579	217.00	0.46	12	0.44	30.00	14045.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	6120	6.37	20240201	10620	-38.70	20231219	5600	16.25	20231101	1.90	N	073110	500	45 억		177934	N	N	0	N	00	N
88	20240215	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	90	2	1.40	181005400	27814	73.37	6480	6590	6410	8370	4510	6440	6507.71	2.00	0	3508	6600	6520	6410	6330	6220	6560	6370	45	1930	500	4120	10	1	8895755	581	217.67	0.46	12	0.31	30.00	14045.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	6120	6.70	20240201	10620	-38.51	20231219	5600	16.61	20231101	1.90	N	073110	500	45 억		177934	N	N	0	N	00	N
89	20240215	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	0	3	0.00	9476530	1469	3.88	6480	6490	6440	8370	4510	6440	6451.01	2.00	0	233	6600	6520	6410	6330	6220	6560	6370	45	1930	500	4120	10	1	8895755	573	214.67	0.46	12	0.02	30.00	14045.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	6120	5.23	20240201	10620	-39.36	20231219	5600	15.00	20231101	1.90	N	073110	500	45 억		177934	N	N	0	N	00	N
90	20240214	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	20	2	0.31	242966530	37897	110.42	6370	6490	6300	8340	4500	6420	6411.23	1.89	0	9420	6573	6496	6423	6346	6273	6535	6385	45	1920	500	4100	10	1	8895755	573	214.67	0.46	12	0.43	30.00	14045.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	6120	5.23	20240201	10620	-39.36	20231219	5600	15.00	20231101	1.98	N	073110	500	45 억		168360	N	N	0	N	00	N
91	20240214	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	60	2	0.93	225715820	35225	102.63	6370	6480	6300	8340	4500	6420	6407.83	1.89	0	8734	6573	6496	6423	6346	6273	6535	6385	45	1920	500	4100	10	1	8895755	576	216.00	0.46	12	0.40	30.00	14045.00	10620	20231219	-38.98	5600	20231101	15.71	9200	-29.57	20240129	6120	5.88	20240201	10620	-38.98	20231219	5600	15.71	20231101	1.98	N	073110	500	45 억		168360	N	N	0	N	00	N
92	20240214	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	60	2	0.93	205325410	32069	93.44	6370	6480	6300	8340	4500	6420	6402.61	1.89	0	8597	6573	6496	6423	6346	6273	6535	6385	45	1920	500	4100	10	1	8895755	576	216.00	0.46	12	0.36	30.00	14045.00	10620	20231219	-38.98	5600	20231101	15.71	9200	-29.57	20240129	6120	5.88	20240201	10620	-38.98	20231219	5600	15.71	20231101	1.98	N	073110	500	45 억		168360	N	N	0	N	00	N
93	20240214	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6460	40	2	0.62	156521020	24521	71.45	6370	6470	6300	8340	4500	6420	6383.14	1.89	0	7803	6573	6496	6423	6346	6273	6535	6385	45	1920	500	4100	10	1	8895755	575	215.33	0.46	12	0.28	30.00	14045.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	6120	5.56	20240201	10620	-39.17	20231219	5600	15.36	20231101	1.98	N	073110	500	45 억		168360	N	N	0	N	00	N
94	20240214	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-10	5	-0.16	109614850	17225	50.19	6370	6440	6300	8340	4500	6420	6363.71	1.89	0	3854	6573	6496	6423	6346	6273	6535	6385	45	1920	500	4100	10	1	8895755	570	213.67	0.46	12	0.19	30.00	14045.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	6120	4.74	20240201	10620	-39.64	20231219	5600	14.46	20231101	1.98	N	073110	500	45 억		168360	N	N	0	N	00	N
95	20240214	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	20	2	0.31	91004460	14319	41.72	6370	6440	6300	8340	4500	6420	6355.50	1.89	0	3352	6573	6496	6423	6346	6273	6535	6385	45	1920	500	4100	10	1	8895755	573	214.67	0.46	12	0.16	30.00	14045.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	6120	5.23	20240201	10620	-39.36	20231219	5600	15.00	20231101	1.98	N	073110	500	45 억		168360	N	N	0	N	00	N
96	20240214	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-40	5	-0.62	20358910	3216	9.37	6370	6400	6300	8340	4500	6420	6330.51	1.89	0	-717	6573	6496	6423	6346	6273	6535	6385	45	1920	500	4100	10	1	8895755	568	212.67	0.45	12	0.04	30.00	14045.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	6120	4.25	20240201	10620	-39.92	20231219	5600	13.93	20231101	1.98	N	073110	500	45 억		168360	N	N	0	N	00	N
97	20240213	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	50	2	0.78	216625150	33725	101.77	6370	6500	6350	8280	4460	6370	6423.47	1.83	0	5140	6476	6422	6336	6282	6196	6450	6310	45	1910	500	4070	10	1	8895755	571	214.00	0.46	12	0.38	30.00	14045.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	6120	4.90	20240201	10620	-39.55	20231219	5600	14.64	20231101	1.95	N	073110	500	45 억		163220	N	N	0	N	00	N
98	20240213	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	50	2	0.78	209892680	32675	98.60	6370	6500	6350	8280	4460	6370	6423.83	1.83	0	5362	6476	6422	6336	6282	6196	6450	6310	45	1910	500	4070	10	1	8895755	571	214.00	0.46	12	0.37	30.00	14045.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	6120	4.90	20240201	10620	-39.55	20231219	5600	14.64	20231101	1.95	N	073110	500	45 억		163220	N	N	0	N	00	N
99	20240213	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	60	2	0.94	151455630	23544	71.05	6370	6500	6370	8280	4460	6370	6433.17	1.83	0	4146	6476	6422	6336	6282	6196	6450	6310	45	1910	500	4070	10	1	8895755	572	214.33	0.46	12	0.26	30.00	14045.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	6120	5.07	20240201	10620	-39.45	20231219	5600	14.82	20231101	1.95	N	073110	500	45 억		163220	N	N	0	N	00	N
100	20240213	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6460	90	2	1.41	125731900	19549	58.99	6370	6500	6370	8280	4460	6370	6431.98	1.83	0	4311	6476	6422	6336	6282	6196	6450	6310	45	1910	500	4070	10	1	8895755	575	215.33	0.46	12	0.22	30.00	14045.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	6120	5.56	20240201	10620	-39.17	20231219	5600	15.36	20231101	1.95	N	073110	500	45 억		163220	N	N	0	N	00	N
101	20240213	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	70	2	1.10	99287820	15445	46.61	6370	6500	6370	8280	4460	6370	6428.90	1.83	0	3670	6476	6422	6336	6282	6196	6450	6310	45	1910	500	4070	10	1	8895755	573	214.67	0.46	12	0.17	30.00	14045.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	6120	5.23	20240201	10620	-39.36	20231219	5600	15.00	20231101	1.95	N	073110	500	45 억		163220	N	N	0	N	00	N
102	20240213	110533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6450	80	2	1.26	79830770	12424	37.49	6370	6500	6370	8280	4460	6370	6426.02	1.83	0	2848	6476	6422	6336	6282	6196	6450	6310	45	1910	500	4070	10	1	8895755	574	215.00	0.46	12	0.14	30.00	14045.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	6120	5.39	20240201	10620	-39.27	20231219	5600	15.18	20231101	1.95	N	073110	500	45 억		163220	N	N	0	N	00	N
103	20240213	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6450	80	2	1.26	64426250	10030	30.27	6370	6500	6370	8280	4460	6370	6423.95	1.83	0	2013	6476	6422	6336	6282	6196	6450	6310	45	1910	500	4070	10	1	8895755	574	215.00	0.46	12	0.11	30.00	14045.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	6120	5.39	20240201	10620	-39.27	20231219	5600	15.18	20231101	1.95	N	073110	500	45 억		163220	N	N	0	N	00	N