KissMeData/065680/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	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16130	-340	5	-2.06	812481820	50649	160.48	16470	16490	15900	21400	11530	16470	16041.42	4.73	0	-13572	16850	16660	16400	16210	15950	16755	16305	50	4930	500	11520	10	1	9530000	1537	13.10	0.63	12	0.53	1231.00	25413.00	17590	20230613	-8.30	11210	20230517	43.89	17170	-6.06	20240123	15240	5.84	20240126	17590	-8.30	20230613	11210	43.89	20230517	2.84	N	065680	500	49 억		450887	N	N	0	N	00	N
3	20240229	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	-510	5	-3.10	599657900	37348	118.34	16470	16490	15920	21400	11530	16470	16055.96	4.73	0	-11359	16850	16660	16400	16210	15950	16755	16305	50	4930	500	11520	10	1	9530000	1521	12.97	0.63	12	0.39	1231.00	25413.00	17590	20230613	-9.27	11210	20230517	42.37	17170	-7.05	20240123	15240	4.72	20240126	17590	-9.27	20230613	11210	42.37	20230517	2.84	N	065680	500	49 억		450887	N	N	0	N	00	N
4	20240229	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16020	-450	5	-2.73	506563200	31530	99.90	16470	16490	15920	21400	11530	16470	16066.07	4.73	0	-9497	16850	16660	16400	16210	15950	16755	16305	50	4930	500	11520	10	1	9530000	1527	13.01	0.63	12	0.33	1231.00	25413.00	17590	20230613	-8.93	11210	20230517	42.91	17170	-6.70	20240123	15240	5.12	20240126	17590	-8.93	20230613	11210	42.91	20230517	2.84	N	065680	500	49 억		450887	N	N	0	N	00	N
5	20240229	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16090	-380	5	-2.31	467814240	29115	92.25	16470	16490	15920	21400	11530	16470	16067.81	4.73	0	-9067	16850	16660	16400	16210	15950	16755	16305	50	4930	500	11520	10	1	9530000	1533	13.07	0.63	12	0.31	1231.00	25413.00	17590	20230613	-8.53	11210	20230517	43.53	17170	-6.29	20240123	15240	5.58	20240126	17590	-8.53	20230613	11210	43.53	20230517	2.84	N	065680	500	49 억		450887	N	N	0	N	00	N
6	20240229	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	-440	5	-2.67	400780230	24945	79.04	16470	16490	15920	21400	11530	16470	16066.56	4.73	0	-8093	16850	16660	16400	16210	15950	16755	16305	50	4930	500	11520	10	1	9530000	1528	13.02	0.63	12	0.26	1231.00	25413.00	17590	20230613	-8.87	11210	20230517	43.00	17170	-6.64	20240123	15240	5.18	20240126	17590	-8.87	20230613	11210	43.00	20230517	2.84	N	065680	500	49 억		450887	N	N	0	N	00	N
7	20240229	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16080	-390	5	-2.37	358333080	22299	70.66	16470	16490	15920	21400	11530	16470	16069.47	4.73	0	-7465	16850	16660	16400	16210	15950	16755	16305	50	4930	500	11520	10	1	9530000	1532	13.06	0.63	12	0.23	1231.00	25413.00	17590	20230613	-8.58	11210	20230517	43.44	17170	-6.35	20240123	15240	5.51	20240126	17590	-8.58	20230613	11210	43.44	20230517	2.84	N	065680	500	49 억		450887	N	N	0	N	00	N
8	20240229	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16050	-420	5	-2.55	301702480	18772	59.48	16470	16490	15920	21400	11530	16470	16071.94	4.73	0	-6167	16850	16660	16400	16210	15950	16755	16305	50	4930	500	11520	10	1	9530000	1530	13.04	0.63	12	0.20	1231.00	25413.00	17590	20230613	-8.75	11210	20230517	43.18	17170	-6.52	20240123	15240	5.31	20240126	17590	-8.75	20230613	11210	43.18	20230517	2.84	N	065680	500	49 억		450887	N	N	0	N	00	N
9	20240229	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16260	-210	5	-1.28	11898050	730	2.31	16470	16490	16260	21400	11530	16470	16298.70	4.73	0	-361	16850	16660	16400	16210	15950	16755	16305	50	4930	500	11520	10	1	9530000	1550	13.21	0.64	12	0.01	1231.00	25413.00	17590	20230613	-7.56	11210	20230517	45.05	17170	-5.30	20240123	15240	6.69	20240126	17590	-7.56	20230613	11210	45.05	20230517	2.84	N	065680	500	49 억		450887	N	N	0	N	00	N
10	20240228	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16470	190	2	1.17	509486150	31216	94.99	16400	16590	16140	21150	11400	16280	16321.31	4.74	0	-552	16773	16526	16283	16036	15793	16650	16160	50	4870	500	11390	10	1	9530000	1570	13.38	0.65	12	0.33	1231.00	25413.00	17590	20230613	-6.37	11210	20230517	46.92	17170	-4.08	20240123	15240	8.07	20240126	17590	-6.37	20230613	11210	46.92	20230517	2.84	N	065680	500	49 억		451517	N	N	0	N	00	N
11	20240228	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16320	40	2	0.25	473777880	29045	88.39	16400	16590	16140	21150	11400	16280	16311.86	4.74	0	-228	16773	16526	16283	16036	15793	16650	16160	50	4870	500	11390	10	1	9530000	1555	13.26	0.64	12	0.30	1231.00	25413.00	17590	20230613	-7.22	11210	20230517	45.58	17170	-4.95	20240123	15240	7.09	20240126	17590	-7.22	20230613	11210	45.58	20230517	2.84	N	065680	500	49 억		451517	N	N	0	N	00	N
12	20240228	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16300	20	2	0.12	412328140	25274	76.91	16400	16590	16140	21150	11400	16280	16314.32	4.74	0	-133	16773	16526	16283	16036	15793	16650	16160	50	4870	500	11390	10	1	9530000	1553	13.24	0.64	12	0.27	1231.00	25413.00	17590	20230613	-7.33	11210	20230517	45.41	17170	-5.07	20240123	15240	6.96	20240126	17590	-7.33	20230613	11210	45.41	20230517	2.84	N	065680	500	49 억		451517	N	N	0	N	00	N
13	20240228	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16370	90	2	0.55	390854740	23958	72.91	16400	16590	16140	21150	11400	16280	16314.16	4.74	0	864	16773	16526	16283	16036	15793	16650	16160	50	4870	500	11390	10	1	9530000	1560	13.30	0.64	12	0.25	1231.00	25413.00	17590	20230613	-6.94	11210	20230517	46.03	17170	-4.66	20240123	15240	7.41	20240126	17590	-6.94	20230613	11210	46.03	20230517	2.84	N	065680	500	49 억		451517	N	N	0	N	00	N
14	20240228	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16450	170	2	1.04	349181560	21398	65.12	16400	16590	16140	21150	11400	16280	16318.42	4.74	0	2488	16773	16526	16283	16036	15793	16650	16160	50	4870	500	11390	10	1	9530000	1568	13.36	0.65	12	0.22	1231.00	25413.00	17590	20230613	-6.48	11210	20230517	46.74	17170	-4.19	20240123	15240	7.94	20240126	17590	-6.48	20230613	11210	46.74	20230517	2.84	N	065680	500	49 억		451517	N	N	0	N	00	N
15	20240228	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	-140	5	-0.86	257772700	15783	48.03	16400	16590	16140	21150	11400	16280	16332.30	4.74	0	409	16773	16526	16283	16036	15793	16650	16160	50	4870	500	11390	10	1	9530000	1538	13.11	0.64	12	0.17	1231.00	25413.00	17590	20230613	-8.24	11210	20230517	43.98	17170	-6.00	20240123	15240	5.91	20240126	17590	-8.24	20230613	11210	43.98	20230517	2.84	N	065680	500	49 억		451517	N	N	0	N	00	N
16	20240228	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	70	2	0.43	200853780	12271	37.34	16400	16590	16140	21150	11400	16280	16368.17	4.74	0	1746	16773	16526	16283	16036	15793	16650	16160	50	4870	500	11390	10	1	9530000	1558	13.28	0.64	12	0.13	1231.00	25413.00	17590	20230613	-7.05	11210	20230517	45.85	17170	-4.78	20240123	15240	7.28	20240126	17590	-7.05	20230613	11210	45.85	20230517	2.84	N	065680	500	49 억		451517	N	N	0	N	00	N
17	20240228	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16260	-20	5	-0.12	9136400	563	1.71	16400	16400	16190	21150	11400	16280	16228.06	4.74	0	-107	16773	16526	16283	16036	15793	16650	16160	50	4870	500	11390	10	1	9530000	1550	13.21	0.64	12	0.01	1231.00	25413.00	17590	20230613	-7.56	11210	20230517	45.05	17170	-5.30	20240123	15240	6.69	20240126	17590	-7.56	20230613	11210	45.05	20230517	2.84	N	065680	500	49 억		451517	N	N	0	N	00	N
18	20240227	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	-20	5	-0.12	531566040	32760	82.67	16270	16530	16040	21150	11410	16300	16226.07	4.78	0	-4023	17066	16682	16306	15922	15546	16875	16115	50	4850	500	11410	10	1	9530000	1551	13.23	0.64	12	0.34	1231.00	25413.00	17590	20230613	-7.45	11210	20230517	45.23	17170	-5.18	20240123	15240	6.82	20240126	17590	-7.45	20230613	11210	45.23	20230517	2.81	N	065680	500	49 억		455540	N	N	0	N	00	N
19	20240227	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16420	120	2	0.74	490364710	30225	76.27	16270	16530	16040	21150	11410	16300	16223.81	4.78	0	-3699	17066	16682	16306	15922	15546	16875	16115	50	4850	500	11410	10	1	9530000	1565	13.34	0.65	12	0.32	1231.00	25413.00	17590	20230613	-6.65	11210	20230517	46.48	17170	-4.37	20240123	15240	7.74	20240126	17590	-6.65	20230613	11210	46.48	20230517	2.81	N	065680	500	49 억		455540	N	N	0	N	00	N
20	20240227	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16510	210	2	1.29	424925130	26223	66.17	16270	16530	16040	21150	11410	16300	16204.29	4.78	0	-3167	17066	16682	16306	15922	15546	16875	16115	50	4850	500	11410	10	1	9530000	1573	13.41	0.65	12	0.28	1231.00	25413.00	17590	20230613	-6.14	11210	20230517	47.28	17170	-3.84	20240123	15240	8.33	20240126	17590	-6.14	20230613	11210	47.28	20230517	2.81	N	065680	500	49 억		455540	N	N	0	N	00	N
21	20240227	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	-100	5	-0.61	305329350	18904	47.70	16270	16400	16040	21150	11410	16300	16151.57	4.78	0	-2435	17066	16682	16306	15922	15546	16875	16115	50	4850	500	11410	10	1	9530000	1544	13.16	0.64	12	0.20	1231.00	25413.00	17590	20230613	-7.90	11210	20230517	44.51	17170	-5.65	20240123	15240	6.30	20240126	17590	-7.90	20230613	11210	44.51	20230517	2.81	N	065680	500	49 억		455540	N	N	0	N	00	N
22	20240227	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16300	0	3	0.00	274555850	17014	42.93	16270	16400	16040	21150	11410	16300	16137.05	4.78	0	-1526	17066	16682	16306	15922	15546	16875	16115	50	4850	500	11410	10	1	9530000	1553	13.24	0.64	12	0.18	1231.00	25413.00	17590	20230613	-7.33	11210	20230517	45.41	17170	-5.07	20240123	15240	6.96	20240126	17590	-7.33	20230613	11210	45.41	20230517	2.81	N	065680	500	49 억		455540	N	N	0	N	00	N
23	20240227	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16040	-260	5	-1.60	237507810	14719	37.14	16270	16400	16040	21150	11410	16300	16136.14	4.78	0	-535	17066	16682	16306	15922	15546	16875	16115	50	4850	500	11410	10	1	9530000	1529	13.03	0.63	12	0.15	1231.00	25413.00	17590	20230613	-8.81	11210	20230517	43.09	17170	-6.58	20240123	15240	5.25	20240126	17590	-8.81	20230613	11210	43.09	20230517	2.81	N	065680	500	49 억		455540	N	N	0	N	00	N
24	20240227	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16230	-70	5	-0.43	103253860	6397	16.14	16270	16400	16070	21150	11410	16300	16140.98	4.78	0	-1700	17066	16682	16306	15922	15546	16875	16115	50	4850	500	11410	10	1	9530000	1547	13.18	0.64	12	0.07	1231.00	25413.00	17590	20230613	-7.73	11210	20230517	44.78	17170	-5.47	20240123	15240	6.50	20240126	17590	-7.73	20230613	11210	44.78	20230517	2.81	N	065680	500	49 억		455540	N	N	0	N	00	N
25	20240227	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16290	-10	5	-0.06	3390850	208	0.52	16270	16400	16270	21150	11410	16300	16302.16	4.78	0	-44	17066	16682	16306	15922	15546	16875	16115	50	4850	500	11410	10	1	9530000	1552	13.23	0.64	12	0.00	1231.00	25413.00	17590	20230613	-7.39	11210	20230517	45.32	17170	-5.13	20240123	15240	6.89	20240126	17590	-7.39	20230613	11210	45.32	20230517	2.81	N	065680	500	49 억		455540	N	N	0	N	00	N
26	20240226	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16300	-110	5	-0.67	639504930	39310	92.02	16250	16690	15930	21300	11490	16410	16268.23	4.77	0	1336	17376	16892	16536	16052	15696	16715	15875	50	4890	500	11480	10	1	9530000	1553	13.24	0.64	12	0.41	1231.00	25413.00	17590	20230613	-7.33	11210	20230517	45.41	17170	-5.07	20240123	15240	6.96	20240126	17590	-7.33	20230613	11210	45.41	20230517	2.90	N	065680	500	49 억		454274	N	N	0	N	00	N
27	20240226	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16250	-160	5	-0.98	607426680	37339	87.41	16250	16690	15930	21300	11490	16410	16267.89	4.77	0	1806	17376	16892	16536	16052	15696	16715	15875	50	4890	500	11480	10	1	9530000	1549	13.20	0.64	12	0.39	1231.00	25413.00	17590	20230613	-7.62	11210	20230517	44.96	17170	-5.36	20240123	15240	6.63	20240126	17590	-7.62	20230613	11210	44.96	20230517	2.90	N	065680	500	49 억		454274	N	N	0	N	00	N
28	20240226	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	-60	5	-0.37	571762730	35148	82.28	16250	16690	15930	21300	11490	16410	16267.29	4.77	0	2611	17376	16892	16536	16052	15696	16715	15875	50	4890	500	11480	10	1	9530000	1558	13.28	0.64	12	0.37	1231.00	25413.00	17590	20230613	-7.05	11210	20230517	45.85	17170	-4.78	20240123	15240	7.28	20240126	17590	-7.05	20230613	11210	45.85	20230517	2.90	N	065680	500	49 억		454274	N	N	0	N	00	N
29	20240226	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16370	-40	5	-0.24	548681140	33734	78.97	16250	16690	15930	21300	11490	16410	16264.93	4.77	0	3572	17376	16892	16536	16052	15696	16715	15875	50	4890	500	11480	10	1	9530000	1560	13.30	0.64	12	0.35	1231.00	25413.00	17590	20230613	-6.94	11210	20230517	46.03	17170	-4.66	20240123	15240	7.41	20240126	17590	-6.94	20230613	11210	46.03	20230517	2.90	N	065680	500	49 억		454274	N	N	0	N	00	N
30	20240226	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	-130	5	-0.79	523149520	32167	75.30	16250	16690	15930	21300	11490	16410	16263.55	4.77	0	3917	17376	16892	16536	16052	15696	16715	15875	50	4890	500	11480	10	1	9530000	1551	13.23	0.64	12	0.34	1231.00	25413.00	17590	20230613	-7.45	11210	20230517	45.23	17170	-5.18	20240123	15240	6.82	20240126	17590	-7.45	20230613	11210	45.23	20230517	2.90	N	065680	500	49 억		454274	N	N	0	N	00	N
31	20240226	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16300	-110	5	-0.67	287478270	17539	41.06	16250	16690	16170	21300	11490	16410	16390.80	4.77	0	1534	17376	16892	16536	16052	15696	16715	15875	50	4890	500	11480	10	1	9530000	1553	13.24	0.64	12	0.18	1231.00	25413.00	17590	20230613	-7.33	11210	20230517	45.41	17170	-5.07	20240123	15240	6.96	20240126	17590	-7.33	20230613	11210	45.41	20230517	2.90	N	065680	500	49 억		454274	N	N	0	N	00	N
32	20240226	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16460	50	2	0.30	230067630	14046	32.88	16250	16690	16170	21300	11490	16410	16379.58	4.77	0	1780	17376	16892	16536	16052	15696	16715	15875	50	4890	500	11480	10	1	9530000	1569	13.37	0.65	12	0.15	1231.00	25413.00	17590	20230613	-6.42	11210	20230517	46.83	17170	-4.14	20240123	15240	8.01	20240126	17590	-6.42	20230613	11210	46.83	20230517	2.90	N	065680	500	49 억		454274	N	N	0	N	00	N
33	20240226	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16410	0	3	0.00	56999660	3505	8.20	16250	16410	16200	21300	11490	16410	16262.39	4.77	0	404	17376	16892	16536	16052	15696	16715	15875	50	4890	500	11480	10	1	9530000	1564	13.33	0.65	12	0.04	1231.00	25413.00	17590	20230613	-6.71	11210	20230517	46.39	17170	-4.43	20240123	15240	7.68	20240126	17590	-6.71	20230613	11210	46.39	20230517	2.90	N	065680	500	49 억		454274	N	N	0	N	00	N
34	20240223	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16410	-290	5	-1.74	695717690	42448	45.15	16790	17020	16180	21700	11690	16700	16389.88	4.95	0	-17111	17693	17196	16593	16096	15493	17445	16345	50	5000	500	11690	10	1	9530000	1564	13.33	0.65	12	0.45	1231.00	25413.00	17590	20230613	-6.71	11210	20230517	46.39	17170	-4.43	20240123	15240	7.68	20240126	17590	-6.71	20230613	11210	46.39	20230517	2.90	N	065680	500	49 억		471375	N	N	0	N	00	N
35	20240223	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16360	-340	5	-2.04	659735060	40261	42.82	16790	17020	16180	21700	11690	16700	16386.45	4.95	0	-16215	17693	17196	16593	16096	15493	17445	16345	50	5000	500	11690	10	1	9530000	1559	13.29	0.64	12	0.42	1231.00	25413.00	17590	20230613	-6.99	11210	20230517	45.94	17170	-4.72	20240123	15240	7.35	20240126	17590	-6.99	20230613	11210	45.94	20230517	2.90	N	065680	500	49 억		471375	N	N	0	N	00	N
36	20240223	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16550	-150	5	-0.90	588062760	35917	38.20	16790	17020	16180	21700	11690	16700	16372.83	4.95	0	-13667	17693	17196	16593	16096	15493	17445	16345	50	5000	500	11690	10	1	9530000	1577	13.44	0.65	12	0.38	1231.00	25413.00	17590	20230613	-5.91	11210	20230517	47.64	17170	-3.61	20240123	15240	8.60	20240126	17590	-5.91	20230613	11210	47.64	20230517	2.90	N	065680	500	49 억		471375	N	N	0	N	00	N
37	20240223	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16540	-160	5	-0.96	531269070	32470	34.54	16790	17020	16180	21700	11690	16700	16361.84	4.95	0	-11380	17693	17196	16593	16096	15493	17445	16345	50	5000	500	11690	10	1	9530000	1576	13.44	0.65	12	0.34	1231.00	25413.00	17590	20230613	-5.97	11210	20230517	47.55	17170	-3.67	20240123	15240	8.53	20240126	17590	-5.97	20230613	11210	47.55	20230517	2.90	N	065680	500	49 억		471375	N	N	0	N	00	N
38	20240223	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16570	-130	5	-0.78	486877770	29787	31.68	16790	17020	16180	21700	11690	16700	16345.31	4.95	0	-9981	17693	17196	16593	16096	15493	17445	16345	50	5000	500	11690	10	1	9530000	1579	13.46	0.65	12	0.31	1231.00	25413.00	17590	20230613	-5.80	11210	20230517	47.81	17170	-3.49	20240123	15240	8.73	20240126	17590	-5.80	20230613	11210	47.81	20230517	2.90	N	065680	500	49 억		471375	N	N	0	N	00	N
39	20240223	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	-350	5	-2.10	427490010	26190	27.86	16790	17020	16180	21700	11690	16700	16322.64	4.95	0	-9154	17693	17196	16593	16096	15493	17445	16345	50	5000	500	11690	10	1	9530000	1558	13.28	0.64	12	0.27	1231.00	25413.00	17590	20230613	-7.05	11210	20230517	45.85	17170	-4.78	20240123	15240	7.28	20240126	17590	-7.05	20230613	11210	45.85	20230517	2.90	N	065680	500	49 억		471375	N	N	0	N	00	N
40	20240223	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16290	-410	5	-2.46	355486510	21777	23.16	16790	17020	16180	21700	11690	16700	16323.94	4.95	0	-7699	17693	17196	16593	16096	15493	17445	16345	50	5000	500	11690	10	1	9530000	1552	13.23	0.64	12	0.23	1231.00	25413.00	17590	20230613	-7.39	11210	20230517	45.32	17170	-5.13	20240123	15240	6.89	20240126	17590	-7.39	20230613	11210	45.32	20230517	2.90	N	065680	500	49 억		471375	N	N	0	N	00	N
41	20240223	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16560	-140	5	-0.84	31648080	1886	2.01	16790	17020	16560	21700	11690	16700	16780.53	4.95	0	-937	17693	17196	16593	16096	15493	17445	16345	50	5000	500	11690	10	1	9530000	1578	13.45	0.65	12	0.02	1231.00	25413.00	17590	20230613	-5.86	11210	20230517	47.73	17170	-3.55	20240123	15240	8.66	20240126	17590	-5.86	20230613	11210	47.73	20230517	2.90	N	065680	500	49 억		471375	N	N	0	N	00	N
42	20240222	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16700	640	2	3.99	1573276460	93990	86.52	16050	17090	15990	20850	11250	16060	16739.06	4.73	0	21968	16773	16416	15963	15606	15153	16595	15785	50	4790	500	11240	10	1	9530000	1592	13.57	0.66	12	0.99	1231.00	25413.00	17590	20230613	-5.06	11210	20230517	48.97	17170	-2.74	20240123	15240	9.58	20240126	17590	-5.06	20230613	11210	48.97	20230517	3.02	N	065680	500	49 억		450502	N	N	0	N	00	N
43	20240222	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16770	710	2	4.42	1527348180	91242	83.99	16050	17090	15990	20850	11250	16060	16739.84	4.73	0	20875	16773	16416	15963	15606	15153	16595	15785	50	4790	500	11240	10	1	9530000	1598	13.62	0.66	12	0.96	1231.00	25413.00	17590	20230613	-4.66	11210	20230517	49.60	17170	-2.33	20240123	15240	10.04	20240126	17590	-4.66	20230613	11210	49.60	20230517	3.02	N	065680	500	49 억		450502	N	N	0	N	00	N
44	20240222	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16720	660	2	4.11	1376065400	82178	75.65	16050	17090	15990	20850	11250	16060	16745.28	4.73	0	17475	16773	16416	15963	15606	15153	16595	15785	50	4790	500	11240	10	1	9530000	1593	13.58	0.66	12	0.86	1231.00	25413.00	17590	20230613	-4.95	11210	20230517	49.15	17170	-2.62	20240123	15240	9.71	20240126	17590	-4.95	20230613	11210	49.15	20230517	3.02	N	065680	500	49 억		450502	N	N	0	N	00	N
45	20240222	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17020	960	2	5.98	1097370460	65760	60.54	16050	17020	15990	20850	11250	16060	16687.90	4.73	0	13968	16773	16416	15963	15606	15153	16595	15785	50	4790	500	11240	10	1	9530000	1622	13.83	0.67	12	0.69	1231.00	25413.00	17590	20230613	-3.24	11210	20230517	51.83	17170	-0.87	20240123	15240	11.68	20240126	17590	-3.24	20230613	11210	51.83	20230517	3.02	N	065680	500	49 억		450502	N	N	0	N	00	N
46	20240222	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16960	900	2	5.60	849808290	51175	47.11	16050	17000	15990	20850	11250	16060	16606.36	4.73	0	8633	16773	16416	15963	15606	15153	16595	15785	50	4790	500	11240	10	1	9530000	1616	13.78	0.67	12	0.54	1231.00	25413.00	17590	20230613	-3.58	11210	20230517	51.29	17170	-1.22	20240123	15240	11.29	20240126	17590	-3.58	20230613	11210	51.29	20230517	3.02	N	065680	500	49 억		450502	N	N	0	N	00	N
47	20240222	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16800	740	2	4.61	652513800	39511	36.37	16050	16900	15990	20850	11250	16060	16515.21	4.73	0	10141	16773	16416	15963	15606	15153	16595	15785	50	4790	500	11240	10	1	9530000	1601	13.65	0.66	12	0.41	1231.00	25413.00	17590	20230613	-4.49	11210	20230517	49.87	17170	-2.15	20240123	15240	10.24	20240126	17590	-4.49	20230613	11210	49.87	20230517	3.02	N	065680	500	49 억		450502	N	N	0	N	00	N
48	20240222	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16330	270	2	1.68	185872230	11467	10.56	16050	16350	15990	20850	11250	16060	16209.85	4.73	0	1230	16773	16416	15963	15606	15153	16595	15785	50	4790	500	11240	10	1	9530000	1556	13.27	0.64	12	0.12	1231.00	25413.00	17590	20230613	-7.16	11210	20230517	45.67	17170	-4.89	20240123	15240	7.15	20240126	17590	-7.16	20230613	11210	45.67	20230517	3.02	N	065680	500	49 억		450502	N	N	0	N	00	N
49	20240222	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16060	0	3	0.00	14170700	883	0.81	16050	16100	15990	20850	11250	16060	16047.79	4.73	0	-221	16773	16416	15963	15606	15153	16595	15785	50	4790	500	11240	10	1	9530000	1531	13.05	0.63	12	0.01	1231.00	25413.00	17590	20230613	-8.70	11210	20230517	43.26	17170	-6.46	20240123	15240	5.38	20240126	17590	-8.70	20230613	11210	43.26	20230517	3.02	N	065680	500	49 억		450502	N	N	0	N	00	N
50	20240221	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16060	260	2	1.65	934887540	58566	21.79	15800	16320	15510	20500	11060	15800	15963.01	4.65	0	6311	16506	16152	15976	15622	15446	16065	15535	50	4700	500	11060	10	1	9530000	1531	13.05	0.63	12	0.61	1231.00	25413.00	17590	20230613	-8.70	11210	20230517	43.26	17170	-6.46	20240123	15240	5.38	20240126	17590	-8.70	20230613	11210	43.26	20230517	2.95	N	065680	500	49 억		442757	N	N	0	N	00	N
51	20240221	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16050	250	2	1.58	921511130	57732	21.48	15800	16320	15510	20500	11060	15800	15961.93	4.65	0	6506	16506	16152	15976	15622	15446	16065	15535	50	4700	500	11060	10	1	9530000	1530	13.04	0.63	12	0.61	1231.00	25413.00	17590	20230613	-8.75	11210	20230517	43.18	17170	-6.52	20240123	15240	5.31	20240126	17590	-8.75	20230613	11210	43.18	20230517	2.95	N	065680	500	49 억		442757	N	N	0	N	00	N
52	20240221	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16070	270	2	1.71	794735470	49834	18.54	15800	16320	15510	20500	11060	15800	15947.71	4.65	0	11673	16506	16152	15976	15622	15446	16065	15535	50	4700	500	11060	10	1	9530000	1531	13.05	0.63	12	0.52	1231.00	25413.00	17590	20230613	-8.64	11210	20230517	43.35	17170	-6.41	20240123	15240	5.45	20240126	17590	-8.64	20230613	11210	43.35	20230517	2.95	N	065680	500	49 억		442757	N	N	0	N	00	N
53	20240221	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16320	520	2	3.29	692123480	43477	16.17	15800	16320	15510	20500	11060	15800	15919.35	4.65	0	11375	16506	16152	15976	15622	15446	16065	15535	50	4700	500	11060	10	1	9530000	1555	13.26	0.64	12	0.46	1231.00	25413.00	17590	20230613	-7.22	11210	20230517	45.58	17170	-4.95	20240123	15240	7.09	20240126	17590	-7.22	20230613	11210	45.58	20230517	2.95	N	065680	500	49 억		442757	N	N	0	N	00	N
54	20240221	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	350	2	2.22	527269210	33302	12.39	15800	16150	15510	20500	11060	15800	15832.98	4.65	0	11139	16506	16152	15976	15622	15446	16065	15535	50	4700	500	11060	10	1	9530000	1539	13.12	0.64	12	0.35	1231.00	25413.00	17590	20230613	-8.19	11210	20230517	44.07	17170	-5.94	20240123	15240	5.97	20240126	17590	-8.19	20230613	11210	44.07	20230517	2.95	N	065680	500	49 억		442757	N	N	0	N	00	N
55	20240221	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	230	2	1.46	474450430	30018	11.17	15800	16120	15510	20500	11060	15800	15805.53	4.65	0	10559	16506	16152	15976	15622	15446	16065	15535	50	4700	500	11060	10	1	9530000	1528	13.02	0.63	12	0.31	1231.00	25413.00	17590	20230613	-8.87	11210	20230517	43.00	17170	-6.64	20240123	15240	5.18	20240126	17590	-8.87	20230613	11210	43.00	20230517	2.95	N	065680	500	49 억		442757	N	N	0	N	00	N
56	20240221	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15670	-130	5	-0.82	137949400	8786	3.27	15800	16090	15510	20500	11060	15800	15700.84	4.65	0	-1499	16506	16152	15976	15622	15446	16065	15535	50	4700	500	11060	10	1	9530000	1493	12.73	0.62	12	0.09	1231.00	25413.00	17590	20230613	-10.92	11210	20230517	39.79	17170	-8.74	20240123	15240	2.82	20240126	17590	-10.92	20230613	11210	39.79	20230517	2.95	N	065680	500	49 억		442757	N	N	0	N	00	N
57	20240221	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15770	-30	5	-0.19	37748250	2396	0.89	15800	16090	15510	20500	11060	15800	15754.35	4.65	0	36	16506	16152	15976	15622	15446	16065	15535	50	4700	500	11060	10	1	9530000	1503	12.81	0.62	12	0.03	1231.00	25413.00	17590	20230613	-10.35	11210	20230517	40.68	17170	-8.15	20240123	15240	3.48	20240126	17590	-10.35	20230613	11210	40.68	20230517	2.95	N	065680	500	49 억		442757	N	N	0	N	00	N
58	20240220	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	-370	5	-2.29	1056304750	66201	107.48	16040	16330	15800	21000	11320	16170	15956.02	4.49	0	14211	16796	16482	16186	15872	15576	16335	15725	50	4830	500	11310	10	1	9530000	1506	12.84	0.62	12	0.69	1231.00	25413.00	17590	20230613	-10.18	11210	20230517	40.95	17170	-7.98	20240123	15240	3.67	20240126	17590	-10.18	20230613	11210	40.95	20230517	2.96	N	065680	500	49 억		427615	N	N	0	N	00	N
59	20240220	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15930	-240	5	-1.48	767130330	47929	77.82	16040	16330	15800	21000	11320	16170	16005.56	4.49	0	8154	16796	16482	16186	15872	15576	16335	15725	50	4830	500	11310	10	1	9530000	1518	12.94	0.63	12	0.50	1231.00	25413.00	17590	20230613	-9.44	11210	20230517	42.11	17170	-7.22	20240123	15240	4.53	20240126	17590	-9.44	20230613	11210	42.11	20230517	2.96	N	065680	500	49 억		427615	N	N	0	N	00	N
60	20240220	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16080	-90	5	-0.56	578524470	36088	58.59	16040	16330	15800	21000	11320	16170	16030.94	4.49	0	5762	16796	16482	16186	15872	15576	16335	15725	50	4830	500	11310	10	1	9530000	1532	13.06	0.63	12	0.38	1231.00	25413.00	17590	20230613	-8.58	11210	20230517	43.44	17170	-6.35	20240123	15240	5.51	20240126	17590	-8.58	20230613	11210	43.44	20230517	2.96	N	065680	500	49 억		427615	N	N	0	N	00	N
61	20240220	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16040	-130	5	-0.80	438069610	27312	44.34	16040	16330	15800	21000	11320	16170	16039.46	4.49	0	4379	16796	16482	16186	15872	15576	16335	15725	50	4830	500	11310	10	1	9530000	1529	13.03	0.63	12	0.29	1231.00	25413.00	17590	20230613	-8.81	11210	20230517	43.09	17170	-6.58	20240123	15240	5.25	20240126	17590	-8.81	20230613	11210	43.09	20230517	2.96	N	065680	500	49 억		427615	N	N	0	N	00	N
62	20240220	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	110	2	0.68	337145620	21051	34.18	16040	16330	15800	21000	11320	16170	16015.66	4.49	0	4033	16796	16482	16186	15872	15576	16335	15725	50	4830	500	11310	10	1	9530000	1551	13.23	0.64	12	0.22	1231.00	25413.00	17590	20230613	-7.45	11210	20230517	45.23	17170	-5.18	20240123	15240	6.82	20240126	17590	-7.45	20230613	11210	45.23	20230517	2.96	N	065680	500	49 억		427615	N	N	0	N	00	N
63	20240220	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	-140	5	-0.87	245420380	15369	24.95	16040	16170	15800	21000	11320	16170	15968.53	4.49	0	2067	16796	16482	16186	15872	15576	16335	15725	50	4830	500	11310	10	1	9530000	1528	13.02	0.63	12	0.16	1231.00	25413.00	17590	20230613	-8.87	11210	20230517	43.00	17170	-6.64	20240123	15240	5.18	20240126	17590	-8.87	20230613	11210	43.00	20230517	2.96	N	065680	500	49 억		427615	N	N	0	N	00	N
64	20240220	100517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16080	-90	5	-0.56	197289130	12369	20.08	16040	16170	15800	21000	11320	16170	15950.29	4.49	0	2169	16796	16482	16186	15872	15576	16335	15725	50	4830	500	11310	10	1	9530000	1532	13.06	0.63	12	0.13	1231.00	25413.00	17590	20230613	-8.58	11210	20230517	43.44	17170	-6.35	20240123	15240	5.51	20240126	17590	-8.58	20230613	11210	43.44	20230517	2.96	N	065680	500	49 억		427615	N	N	0	N	00	N
65	20240220	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16160	-10	5	-0.06	52693700	3295	5.35	16040	16170	15900	21000	11320	16170	15992.02	4.49	0	485	16796	16482	16186	15872	15576	16335	15725	50	4830	500	11310	10	1	9530000	1540	13.13	0.64	12	0.03	1231.00	25413.00	17590	20230613	-8.13	11210	20230517	44.16	17170	-5.88	20240123	15240	6.04	20240126	17590	-8.13	20230613	11210	44.16	20230517	2.96	N	065680	500	49 억		427615	N	N	0	N	00	N
66	20240219	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	-450	5	-2.71	993589790	61572	196.27	16500	16500	15890	21600	11640	16620	16136.97	4.48	0	717	17340	16980	16740	16380	16140	16860	16260	50	4980	500	11630	10	1	9530000	1541	13.14	0.64	12	0.65	1231.00	25413.00	17590	20230613	-8.07	11210	20230517	44.25	17170	-5.82	20240123	15240	6.10	20240126	17590	-8.07	20230613	11210	44.25	20230517	2.98	N	065680	500	49 억		426581	N	N	0	N	00	N
67	20240219	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16250	-370	5	-2.23	884526620	54830	174.78	16500	16500	15890	21600	11640	16620	16132.17	4.48	0	145	17340	16980	16740	16380	16140	16860	16260	50	4980	500	11630	10	1	9530000	1549	13.20	0.64	12	0.58	1231.00	25413.00	17590	20230613	-7.62	11210	20230517	44.96	17170	-5.36	20240123	15240	6.63	20240126	17590	-7.62	20230613	11210	44.96	20230517	2.98	N	065680	500	49 억		426581	N	N	0	N	00	N
68	20240219	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15950	-670	5	-4.03	672073220	41673	132.84	16500	16500	15890	21600	11640	16620	16127.31	4.48	0	-1811	17340	16980	16740	16380	16140	16860	16260	50	4980	500	11630	10	1	9530000	1520	12.96	0.63	12	0.44	1231.00	25413.00	17590	20230613	-9.32	11210	20230517	42.28	17170	-7.11	20240123	15240	4.66	20240126	17590	-9.32	20230613	11210	42.28	20230517	2.98	N	065680	500	49 억		426581	N	N	0	N	00	N
69	20240219	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	-660	5	-3.97	560510170	34671	110.52	16500	16500	15960	21600	11640	16620	16166.54	4.48	0	-1513	17340	16980	16740	16380	16140	16860	16260	50	4980	500	11630	10	1	9530000	1521	12.97	0.63	12	0.36	1231.00	25413.00	17590	20230613	-9.27	11210	20230517	42.37	17170	-7.05	20240123	15240	4.72	20240126	17590	-9.27	20230613	11210	42.37	20230517	2.98	N	065680	500	49 억		426581	N	N	0	N	00	N
70	20240219	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	-470	5	-2.83	420335100	25918	82.62	16500	16500	16070	21600	11640	16620	16217.88	4.48	0	-1235	17340	16980	16740	16380	16140	16860	16260	50	4980	500	11630	10	1	9530000	1539	13.12	0.64	12	0.27	1231.00	25413.00	17590	20230613	-8.19	11210	20230517	44.07	17170	-5.94	20240123	15240	5.97	20240126	17590	-8.19	20230613	11210	44.07	20230517	2.98	N	065680	500	49 억		426581	N	N	0	N	00	N
71	20240219	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16110	-510	5	-3.07	372991410	22980	73.25	16500	16500	16090	21600	11640	16620	16231.13	4.48	0	-1109	17340	16980	16740	16380	16140	16860	16260	50	4980	500	11630	10	1	9530000	1535	13.09	0.63	12	0.24	1231.00	25413.00	17590	20230613	-8.41	11210	20230517	43.71	17170	-6.17	20240123	15240	5.71	20240126	17590	-8.41	20230613	11210	43.71	20230517	2.98	N	065680	500	49 억		426581	N	N	0	N	00	N
72	20240219	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	-420	5	-2.53	260797830	16022	51.07	16500	16500	16200	21600	11640	16620	16277.48	4.48	0	-1666	17340	16980	16740	16380	16140	16860	16260	50	4980	500	11630	10	1	9530000	1544	13.16	0.64	12	0.17	1231.00	25413.00	17590	20230613	-7.90	11210	20230517	44.51	17170	-5.65	20240123	15240	6.30	20240126	17590	-7.90	20230613	11210	44.51	20230517	2.98	N	065680	500	49 억		426581	N	N	0	N	00	N
73	20240219	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16470	-150	5	-0.90	37563370	2286	7.29	16500	16500	16330	21600	11640	16620	16431.92	4.48	0	-598	17340	16980	16740	16380	16140	16860	16260	50	4980	500	11630	10	1	9530000	1570	13.38	0.65	12	0.02	1231.00	25413.00	17590	20230613	-6.37	11210	20230517	46.92	17170	-4.08	20240123	15240	8.07	20240126	17590	-6.37	20230613	11210	46.92	20230517	2.98	N	065680	500	49 억		426581	N	N	0	N	00	N
74	20240216	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16620	-330	5	-1.95	522734430	31371	35.82	17100	17100	16500	22000	11870	16950	16662.99	4.61	0	-12939	17476	17212	16826	16562	16176	17345	16695	50	5050	500	11860	10	1	9530000	1584	13.50	0.65	12	0.33	1231.00	25413.00	17590	20230613	-5.51	11210	20230517	48.26	17170	-3.20	20240123	15240	9.06	20240126	17590	-5.51	20230613	11210	48.26	20230517	2.94	N	065680	500	49 억		439525	N	N	0	N	00	N
75	20240216	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16630	-320	5	-1.89	417286840	25010	28.56	17100	17100	16550	22000	11870	16950	16684.80	4.61	0	-9082	17476	17212	16826	16562	16176	17345	16695	50	5050	500	11860	10	1	9530000	1585	13.51	0.65	12	0.26	1231.00	25413.00	17590	20230613	-5.46	11210	20230517	48.35	17170	-3.15	20240123	15240	9.12	20240126	17590	-5.46	20230613	11210	48.35	20230517	2.94	N	065680	500	49 억		439525	N	N	0	N	00	N
76	20240216	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16740	-210	5	-1.24	360109230	21567	24.63	17100	17100	16550	22000	11870	16950	16697.23	4.61	0	-6014	17476	17212	16826	16562	16176	17345	16695	50	5050	500	11860	10	1	9530000	1595	13.60	0.66	12	0.23	1231.00	25413.00	17590	20230613	-4.83	11210	20230517	49.33	17170	-2.50	20240123	15240	9.84	20240126	17590	-4.83	20230613	11210	49.33	20230517	2.94	N	065680	500	49 억		439525	N	N	0	N	00	N
77	20240216	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16780	-170	5	-1.00	336175320	20131	22.99	17100	17100	16550	22000	11870	16950	16699.39	4.61	0	-5826	17476	17212	16826	16562	16176	17345	16695	50	5050	500	11860	10	1	9530000	1599	13.63	0.66	12	0.21	1231.00	25413.00	17590	20230613	-4.60	11210	20230517	49.69	17170	-2.27	20240123	15240	10.10	20240126	17590	-4.60	20230613	11210	49.69	20230517	2.94	N	065680	500	49 억		439525	N	N	0	N	00	N
78	20240216	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16780	-170	5	-1.00	293303840	17560	20.05	17100	17100	16550	22000	11870	16950	16702.95	4.61	0	-4377	17476	17212	16826	16562	16176	17345	16695	50	5050	500	11860	10	1	9530000	1599	13.63	0.66	12	0.18	1231.00	25413.00	17590	20230613	-4.60	11210	20230517	49.69	17170	-2.27	20240123	15240	10.10	20240126	17590	-4.60	20230613	11210	49.69	20230517	2.94	N	065680	500	49 억		439525	N	N	0	N	00	N
79	20240216	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16650	-300	5	-1.77	259561910	15544	17.75	17100	17100	16550	22000	11870	16950	16698.53	4.61	0	-3367	17476	17212	16826	16562	16176	17345	16695	50	5050	500	11860	10	1	9530000	1587	13.53	0.66	12	0.16	1231.00	25413.00	17590	20230613	-5.34	11210	20230517	48.53	17170	-3.03	20240123	15240	9.25	20240126	17590	-5.34	20230613	11210	48.53	20230517	2.94	N	065680	500	49 억		439525	N	N	0	N	00	N
80	20240216	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16680	-270	5	-1.59	202953200	12154	13.88	17100	17100	16550	22000	11870	16950	16698.47	4.61	0	-3294	17476	17212	16826	16562	16176	17345	16695	50	5050	500	11860	10	1	9530000	1590	13.55	0.66	12	0.13	1231.00	25413.00	17590	20230613	-5.17	11210	20230517	48.80	17170	-2.85	20240123	15240	9.45	20240126	17590	-5.17	20230613	11210	48.80	20230517	2.94	N	065680	500	49 억		439525	N	N	0	N	00	N
81	20240216	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16800	-150	5	-0.88	43501000	2577	2.94	17100	17100	16600	22000	11870	16950	16880.48	4.61	0	-880	17476	17212	16826	16562	16176	17345	16695	50	5050	500	11860	10	1	9530000	1601	13.65	0.66	12	0.03	1231.00	25413.00	17590	20230613	-4.49	11210	20230517	49.87	17170	-2.15	20240123	15240	10.24	20240126	17590	-4.49	20230613	11210	49.87	20230517	2.94	N	065680	500	49 억		439525	N	N	0	N	00	N
82	20240215	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16950	400	2	2.42	1474372970	87456	238.84	16440	17090	16440	21500	11590	16550	16858.33	4.62	0	-215	17076	16812	16426	16162	15776	16945	16295	50	4950	500	11580	10	1	9530000	1615	13.77	0.67	12	0.92	1231.00	25413.00	17590	20230613	-3.64	11210	20230517	51.20	17170	-1.28	20240123	15240	11.22	20240126	17590	-3.64	20230613	11210	51.20	20230517	2.95	N	065680	500	49 억		440687	N	N	0	N	00	N
83	20240215	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16750	200	2	1.21	1361515270	80784	220.62	16440	17090	16440	21500	11590	16550	16853.77	4.62	0	1549	17076	16812	16426	16162	15776	16945	16295	50	4950	500	11580	10	1	9530000	1596	13.61	0.66	12	0.85	1231.00	25413.00	17590	20230613	-4.78	11210	20230517	49.42	17170	-2.45	20240123	15240	9.91	20240126	17590	-4.78	20230613	11210	49.42	20230517	2.95	N	065680	500	49 억		440687	N	N	0	N	00	N
84	20240215	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16870	320	2	1.93	1208425220	71637	195.64	16440	17090	16440	21500	11590	16550	16868.73	4.62	0	2944	17076	16812	16426	16162	15776	16945	16295	50	4950	500	11580	10	1	9530000	1608	13.70	0.66	12	0.75	1231.00	25413.00	17590	20230613	-4.09	11210	20230517	50.49	17170	-1.75	20240123	15240	10.70	20240126	17590	-4.09	20230613	11210	50.49	20230517	2.95	N	065680	500	49 억		440687	N	N	0	N	00	N
85	20240215	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16830	280	2	1.69	1089695280	64574	176.35	16440	17090	16440	21500	11590	16550	16875.14	4.62	0	5011	17076	16812	16426	16162	15776	16945	16295	50	4950	500	11580	10	1	9530000	1604	13.67	0.66	12	0.68	1231.00	25413.00	17590	20230613	-4.32	11210	20230517	50.13	17170	-1.98	20240123	15240	10.43	20240126	17590	-4.32	20230613	11210	50.13	20230517	2.95	N	065680	500	49 억		440687	N	N	0	N	00	N
86	20240215	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16960	410	2	2.48	989707510	58655	160.19	16440	17090	16440	21500	11590	16550	16873.37	4.62	0	7037	17076	16812	16426	16162	15776	16945	16295	50	4950	500	11580	10	1	9530000	1616	13.78	0.67	12	0.62	1231.00	25413.00	17590	20230613	-3.58	11210	20230517	51.29	17170	-1.22	20240123	15240	11.29	20240126	17590	-3.58	20230613	11210	51.29	20230517	2.95	N	065680	500	49 억		440687	N	N	0	N	00	N
87	20240215	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17000	450	2	2.72	779613700	46300	126.44	16440	17090	16440	21500	11590	16550	16838.31	4.62	0	1952	17076	16812	16426	16162	15776	16945	16295	50	4950	500	11580	10	1	9530000	1620	13.81	0.67	12	0.49	1231.00	25413.00	17590	20230613	-3.35	11210	20230517	51.65	17170	-0.99	20240123	15240	11.55	20240126	17590	-3.35	20230613	11210	51.65	20230517	2.95	N	065680	500	49 억		440687	N	N	0	N	00	N
88	20240215	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16760	210	2	1.27	419427970	24943	68.12	16440	17090	16440	21500	11590	16550	16815.46	4.62	0	-220	17076	16812	16426	16162	15776	16945	16295	50	4950	500	11580	10	1	9530000	1597	13.61	0.66	12	0.26	1231.00	25413.00	17590	20230613	-4.72	11210	20230517	49.51	17170	-2.39	20240123	15240	9.97	20240126	17590	-4.72	20230613	11210	49.51	20230517	2.95	N	065680	500	49 억		440687	N	N	0	N	00	N
89	20240215	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16760	210	2	1.27	59629960	3587	9.80	16440	16800	16440	21500	11590	16550	16623.91	4.62	0	-1025	17076	16812	16426	16162	15776	16945	16295	50	4950	500	11580	10	1	9530000	1597	13.61	0.66	12	0.04	1231.00	25413.00	17590	20230613	-4.72	11210	20230517	49.51	17170	-2.39	20240123	15240	9.97	20240126	17590	-4.72	20230613	11210	49.51	20230517	2.95	N	065680	500	49 억		440687	N	N	0	N	00	N
90	20240214	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16550	60	2	0.36	598289860	36580	30.96	16480	16690	16040	21400	11550	16490	16355.30	4.60	0	2160	17530	17010	16330	15810	15130	17270	16070	50	4910	500	11540	10	1	9530000	1577	13.44	0.65	12	0.38	1231.00	25413.00	17590	20230613	-5.91	11210	20230517	47.64	17170	-3.61	20240123	15240	8.60	20240126	17590	-5.91	20230613	11210	47.64	20230517	2.96	N	065680	500	49 억		438468	N	N	0	N	00	N
91	20240214	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16550	60	2	0.36	570959260	34926	29.56	16480	16690	16040	21400	11550	16490	16347.68	4.60	0	2174	17530	17010	16330	15810	15130	17270	16070	50	4910	500	11540	10	1	9530000	1577	13.44	0.65	12	0.37	1231.00	25413.00	17590	20230613	-5.91	11210	20230517	47.64	17170	-3.61	20240123	15240	8.60	20240126	17590	-5.91	20230613	11210	47.64	20230517	2.96	N	065680	500	49 억		438468	N	N	0	N	00	N
92	20240214	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16660	170	2	1.03	540867260	33109	28.02	16480	16690	16040	21400	11550	16490	16335.95	4.60	0	3651	17530	17010	16330	15810	15130	17270	16070	50	4910	500	11540	10	1	9530000	1588	13.53	0.66	12	0.35	1231.00	25413.00	17590	20230613	-5.29	11210	20230517	48.62	17170	-2.97	20240123	15240	9.32	20240126	17590	-5.29	20230613	11210	48.62	20230517	2.96	N	065680	500	49 억		438468	N	N	0	N	00	N
93	20240214	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16670	180	2	1.09	475456510	29170	24.69	16480	16690	16040	21400	11550	16490	16299.50	4.60	0	4220	17530	17010	16330	15810	15130	17270	16070	50	4910	500	11540	10	1	9530000	1589	13.54	0.66	12	0.31	1231.00	25413.00	17590	20230613	-5.23	11210	20230517	48.71	17170	-2.91	20240123	15240	9.38	20240126	17590	-5.23	20230613	11210	48.71	20230517	2.96	N	065680	500	49 억		438468	N	N	0	N	00	N
94	20240214	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16500	10	2	0.06	425254120	26144	22.13	16480	16550	16040	21400	11550	16490	16265.83	4.60	0	3913	17530	17010	16330	15810	15130	17270	16070	50	4910	500	11540	10	1	9530000	1572	13.40	0.65	12	0.27	1231.00	25413.00	17590	20230613	-6.20	11210	20230517	47.19	17170	-3.90	20240123	15240	8.27	20240126	17590	-6.20	20230613	11210	47.19	20230517	2.96	N	065680	500	49 억		438468	N	N	0	N	00	N
95	20240214	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	-140	5	-0.85	347838100	21424	18.13	16480	16490	16040	21400	11550	16490	16235.90	4.60	0	1826	17530	17010	16330	15810	15130	17270	16070	50	4910	500	11540	10	1	9530000	1558	13.28	0.64	12	0.22	1231.00	25413.00	17590	20230613	-7.05	11210	20230517	45.85	17170	-4.78	20240123	15240	7.28	20240126	17590	-7.05	20230613	11210	45.85	20230517	2.96	N	065680	500	49 억		438468	N	N	0	N	00	N
96	20240214	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16250	-240	5	-1.46	35011640	2147	1.82	16480	16480	16220	21400	11550	16490	16307.15	4.60	0	-73	17530	17010	16330	15810	15130	17270	16070	50	4910	500	11540	10	1	9530000	1549	13.20	0.64	12	0.02	1231.00	25413.00	17590	20230613	-7.62	11210	20230517	44.96	17170	-5.36	20240123	15240	6.63	20240126	17590	-7.62	20230613	11210	44.96	20230517	2.96	N	065680	500	49 억		438468	N	N	0	N	00	N
97	20240213	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16490	840	2	5.37	1405589210	85685	355.30	15720	16850	15650	20300	10960	15650	16404.14	4.29	0	29302	16003	15826	15683	15506	15363	15755	15435	50	4650	500	10950	10	1	9530000	1571	13.40	0.65	12	0.90	1231.00	25413.00	17590	20230613	-6.25	11210	20230517	47.10	17170	-3.96	20240123	15240	8.20	20240126	17590	-6.25	20230613	11210	47.10	20230517	2.93	N	065680	500	49 억		408962	N	N	0	N	00	N
98	20240213	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16440	790	2	5.05	1347910600	82193	340.82	15720	16850	15650	20300	10960	15650	16399.34	4.29	0	29368	16003	15826	15683	15506	15363	15755	15435	50	4650	500	10950	10	1	9530000	1567	13.35	0.65	12	0.86	1231.00	25413.00	17590	20230613	-6.54	11210	20230517	46.65	17170	-4.25	20240123	15240	7.87	20240126	17590	-6.54	20230613	11210	46.65	20230517	2.93	N	065680	500	49 억		408962	N	N	0	N	00	N
99	20240213	140515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16400	750	2	4.79	1216351550	74162	307.52	15720	16850	15650	20300	10960	15650	16401.28	4.29	0	27921	16003	15826	15683	15506	15363	15755	15435	50	4650	500	10950	10	1	9530000	1563	13.32	0.65	12	0.78	1231.00	25413.00	17590	20230613	-6.77	11210	20230517	46.30	17170	-4.48	20240123	15240	7.61	20240126	17590	-6.77	20230613	11210	46.30	20230517	2.93	N	065680	500	49 억		408962	N	N	0	N	00	N
100	20240213	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16700	1050	2	6.71	1062640470	64808	268.73	15720	16850	15650	20300	10960	15650	16396.75	4.29	0	25715	16003	15826	15683	15506	15363	15755	15435	50	4650	500	10950	10	1	9530000	1592	13.57	0.66	12	0.68	1231.00	25413.00	17590	20230613	-5.06	11210	20230517	48.97	17170	-2.74	20240123	15240	9.58	20240126	17590	-5.06	20230613	11210	48.97	20230517	2.93	N	065680	500	49 억		408962	N	N	0	N	00	N
101	20240213	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16520	870	2	5.56	872809930	53425	221.53	15720	16850	15650	20300	10960	15650	16337.11	4.29	0	25151	16003	15826	15683	15506	15363	15755	15435	50	4650	500	10950	10	1	9530000	1574	13.42	0.65	12	0.56	1231.00	25413.00	17590	20230613	-6.08	11210	20230517	47.37	17170	-3.79	20240123	15240	8.40	20240126	17590	-6.08	20230613	11210	47.37	20230517	2.93	N	065680	500	49 억		408962	N	N	0	N	00	N
102	20240213	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16450	800	2	5.11	805403750	49343	204.61	15720	16850	15650	20300	10960	15650	16322.55	4.29	0	22223	16003	15826	15683	15506	15363	15755	15435	50	4650	500	10950	10	1	9530000	1568	13.36	0.65	12	0.52	1231.00	25413.00	17590	20230613	-6.48	11210	20230517	46.74	17170	-4.19	20240123	15240	7.94	20240126	17590	-6.48	20230613	11210	46.74	20230517	2.93	N	065680	500	49 억		408962	N	N	0	N	00	N
103	20240213	100425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16430	780	2	4.98	475252680	29516	122.39	15720	16440	15650	20300	10960	15650	16101.53	4.29	0	18760	16003	15826	15683	15506	15363	15755	15435	50	4650	500	10950	10	1	9530000	1566	13.35	0.65	12	0.31	1231.00	25413.00	17590	20230613	-6.59	11210	20230517	46.57	17170	-4.31	20240123	15240	7.81	20240126	17590	-6.59	20230613	11210	46.57	20230517	2.93	N	065680	500	49 억		408962	N	N	0	N	00	N