KissMeData/179900/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	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35650	50	2	0.14	8794639700	245405	672.91	35100	36800	34800	46250	24950	35600	35837.27	4.85	0	4083	36400	36000	35500	35100	34600	36200	35300	81	10650	500	24920	50	1	16286895	5806	-49.38	12.33	12	1.51	-722.00	2892.00	42550	20240112	-16.22	17320	20230710	105.83	42550	-16.22	20240112	29750	19.83	20240219	42550	-16.22	20240112	17320	105.83	20230710	1.18	N	179900	500	81 억		789320	N	N	0	N	00	N
3	20240229	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36100	500	2	1.40	4095776400	113661	311.66	35100	36800	34800	46250	24950	35600	36035.02	4.85	0	-3148	36400	36000	35500	35100	34600	36200	35300	81	10650	500	24920	50	1	16286895	5880	-50.00	12.48	12	0.70	-722.00	2892.00	42550	20240112	-15.16	17320	20230710	108.43	42550	-15.16	20240112	29750	21.34	20240219	42550	-15.16	20240112	17320	108.43	20230710	1.18	N	179900	500	81 억		789320	N	N	0	N	00	N
4	20240229	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36700	1100	2	3.09	3455414000	95989	263.21	35100	36700	34800	46250	24950	35600	35998.02	4.85	0	770	36400	36000	35500	35100	34600	36200	35300	81	10650	500	24920	50	1	16286895	5977	-50.83	12.69	12	0.59	-722.00	2892.00	42550	20240112	-13.75	17320	20230710	111.89	42550	-13.75	20240112	29750	23.36	20240219	42550	-13.75	20240112	17320	111.89	20230710	1.18	N	179900	500	81 억		789320	N	N	0	N	00	N
5	20240229	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36300	700	2	1.97	2588935550	72246	198.10	35100	36600	34800	46250	24950	35600	35835.00	4.85	0	3506	36400	36000	35500	35100	34600	36200	35300	81	10650	500	24920	50	1	16286895	5912	-50.28	12.55	12	0.44	-722.00	2892.00	42550	20240112	-14.69	17320	20230710	109.58	42550	-14.69	20240112	29750	22.02	20240219	42550	-14.69	20240112	17320	109.58	20230710	1.18	N	179900	500	81 억		789320	N	N	0	N	00	N
6	20240229	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36500	900	2	2.53	2058111750	57659	158.10	35100	36500	34800	46250	24950	35600	35694.54	4.85	0	6841	36400	36000	35500	35100	34600	36200	35300	81	10650	500	24920	50	1	16286895	5945	-50.55	12.62	12	0.35	-722.00	2892.00	42550	20240112	-14.22	17320	20230710	110.74	42550	-14.22	20240112	29750	22.69	20240219	42550	-14.22	20240112	17320	110.74	20230710	1.18	N	179900	500	81 억		789320	N	N	0	N	00	N
7	20240229	110853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35500	-100	5	-0.28	1449882650	40822	111.94	35100	36200	34800	46250	24950	35600	35517.19	4.85	0	767	36400	36000	35500	35100	34600	36200	35300	81	10650	500	24920	50	1	16286895	5782	-49.17	12.28	12	0.25	-722.00	2892.00	42550	20240112	-16.57	17320	20230710	104.97	42550	-16.57	20240112	29750	19.33	20240219	42550	-16.57	20240112	17320	104.97	20230710	1.18	N	179900	500	81 억		789320	N	N	0	N	00	N
8	20240229	100854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35700	100	2	0.28	868854400	24585	67.41	35100	35950	34800	46250	24950	35600	35340.83	4.85	0	2897	36400	36000	35500	35100	34600	36200	35300	81	10650	500	24920	50	1	16286895	5814	-49.45	12.34	12	0.15	-722.00	2892.00	42550	20240112	-16.10	17320	20230710	106.12	42550	-16.10	20240112	29750	20.00	20240219	42550	-16.10	20240112	17320	106.12	20230710	1.18	N	179900	500	81 억		789320	N	N	0	N	00	N
9	20240229	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34950	-650	5	-1.83	252027500	7186	19.70	35100	35600	34950	46250	24950	35600	35072.02	4.85	0	-388	36400	36000	35500	35100	34600	36200	35300	81	10650	500	24920	50	1	16286895	5692	-48.41	12.09	12	0.04	-722.00	2892.00	42550	20240112	-17.86	17320	20230710	101.79	42550	-17.86	20240112	29750	17.48	20240219	42550	-17.86	20240112	17320	101.79	20230710	1.18	N	179900	500	81 억		789320	N	N	0	N	00	N
10	20240228	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35600	-150	5	-0.42	1270948450	35868	39.54	35250	35900	35000	46450	25050	35750	35434.05	4.84	0	-996	36950	36350	35600	35000	34250	35975	34625	81	10700	500	25020	50	1	16286895	5798	-49.31	12.31	12	0.22	-722.00	2892.00	42550	20240112	-16.33	17320	20230710	105.54	42550	-16.33	20240112	29750	19.66	20240219	42550	-16.33	20240112	17320	105.54	20230710	1.21	N	179900	500	81 억		788869	N	N	0	N	00	N
11	20240228	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35600	-150	5	-0.42	1157705950	32675	36.02	35250	35900	35000	46450	25050	35750	35430.94	4.84	0	-1974	36950	36350	35600	35000	34250	35975	34625	81	10700	500	25020	50	1	16286895	5798	-49.31	12.31	12	0.20	-722.00	2892.00	42550	20240112	-16.33	17320	20230710	105.54	42550	-16.33	20240112	29750	19.66	20240219	42550	-16.33	20240112	17320	105.54	20230710	1.21	N	179900	500	81 억		788869	N	N	0	N	00	N
12	20240228	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35400	-350	5	-0.98	844327800	23870	26.31	35250	35900	35000	46450	25050	35750	35371.92	4.84	0	-422	36950	36350	35600	35000	34250	35975	34625	81	10700	500	25020	50	1	16286895	5766	-49.03	12.24	12	0.15	-722.00	2892.00	42550	20240112	-16.80	17320	20230710	104.39	42550	-16.80	20240112	29750	18.99	20240219	42550	-16.80	20240112	17320	104.39	20230710	1.21	N	179900	500	81 억		788869	N	N	0	N	00	N
13	20240228	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35400	-350	5	-0.98	757154400	21405	23.59	35250	35900	35000	46450	25050	35750	35372.78	4.84	0	43	36950	36350	35600	35000	34250	35975	34625	81	10700	500	25020	50	1	16286895	5766	-49.03	12.24	12	0.13	-722.00	2892.00	42550	20240112	-16.80	17320	20230710	104.39	42550	-16.80	20240112	29750	18.99	20240219	42550	-16.80	20240112	17320	104.39	20230710	1.21	N	179900	500	81 억		788869	N	N	0	N	00	N
14	20240228	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35200	-550	5	-1.54	634455100	17927	19.76	35250	35900	35000	46450	25050	35750	35391.04	4.84	0	-387	36950	36350	35600	35000	34250	35975	34625	81	10700	500	25020	50	1	16286895	5733	-48.75	12.17	12	0.11	-722.00	2892.00	42550	20240112	-17.27	17320	20230710	103.23	42550	-17.27	20240112	29750	18.32	20240219	42550	-17.27	20240112	17320	103.23	20230710	1.21	N	179900	500	81 억		788869	N	N	0	N	00	N
15	20240228	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35700	-50	5	-0.14	502032500	14190	15.64	35250	35900	35000	46450	25050	35750	35379.32	4.84	0	-346	36950	36350	35600	35000	34250	35975	34625	81	10700	500	25020	50	1	16286895	5814	-49.45	12.34	12	0.09	-722.00	2892.00	42550	20240112	-16.10	17320	20230710	106.12	42550	-16.10	20240112	29750	20.00	20240219	42550	-16.10	20240112	17320	106.12	20230710	1.21	N	179900	500	81 억		788869	N	N	0	N	00	N
16	20240228	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35350	-400	5	-1.12	293051300	8305	9.15	35250	35900	35000	46450	25050	35750	35286.13	4.84	0	257	36950	36350	35600	35000	34250	35975	34625	81	10700	500	25020	50	1	16286895	5757	-48.96	12.22	12	0.05	-722.00	2892.00	42550	20240112	-16.92	17320	20230710	104.10	42550	-16.92	20240112	29750	18.82	20240219	42550	-16.92	20240112	17320	104.10	20230710	1.21	N	179900	500	81 억		788869	N	N	0	N	00	N
17	20240228	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35900	150	2	0.42	37161700	1052	1.16	35250	35900	35250	46450	25050	35750	35324.81	4.84	0	206	36950	36350	35600	35000	34250	35975	34625	81	10700	500	25020	50	1	16286895	5847	-49.72	12.41	12	0.01	-722.00	2892.00	42550	20240112	-15.63	17320	20230710	107.27	42550	-15.63	20240112	29750	20.67	20240219	42550	-15.63	20240112	17320	107.27	20230710	1.21	N	179900	500	81 억		788869	N	N	0	N	00	N
18	20240227	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35750	-50	5	-0.14	3223456250	90688	90.12	35800	36200	34850	46500	25100	35800	35544.34	4.93	0	4306	38066	36932	34866	33732	31666	37500	34300	81	10700	500	25060	50	1	16286895	5823	-49.52	12.36	12	0.56	-722.00	2892.00	42550	20240112	-15.98	17320	20230710	106.41	42550	-15.98	20240112	29750	20.17	20240219	42550	-15.98	20240112	17320	106.41	20230710	1.24	N	179900	500	81 억		802460	N	N	0	N	00	N
19	20240227	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35500	-300	5	-0.84	3073610800	86497	85.95	35800	36200	34850	46500	25100	35800	35534.31	4.93	0	4733	38066	36932	34866	33732	31666	37500	34300	81	10700	500	25060	50	1	16286895	5782	-49.17	12.28	12	0.53	-722.00	2892.00	42550	20240112	-16.57	17320	20230710	104.97	42550	-16.57	20240112	29750	19.33	20240219	42550	-16.57	20240112	17320	104.97	20230710	1.24	N	179900	500	81 억		802460	N	N	0	N	00	N
20	20240227	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35350	-450	5	-1.26	2777636650	78178	77.69	35800	36200	34850	46500	25100	35800	35529.65	4.93	0	6336	38066	36932	34866	33732	31666	37500	34300	81	10700	500	25060	50	1	16286895	5757	-48.96	12.22	12	0.48	-722.00	2892.00	42550	20240112	-16.92	17320	20230710	104.10	42550	-16.92	20240112	29750	18.82	20240219	42550	-16.92	20240112	17320	104.10	20230710	1.24	N	179900	500	81 억		802460	N	N	0	N	00	N
21	20240227	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35400	-400	5	-1.12	2473706300	69558	69.12	35800	36200	34850	46500	25100	35800	35563.22	4.93	0	6076	38066	36932	34866	33732	31666	37500	34300	81	10700	500	25060	50	1	16286895	5766	-49.03	12.24	12	0.43	-722.00	2892.00	42550	20240112	-16.80	17320	20230710	104.39	42550	-16.80	20240112	29750	18.99	20240219	42550	-16.80	20240112	17320	104.39	20230710	1.24	N	179900	500	81 억		802460	N	N	0	N	00	N
22	20240227	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35450	-350	5	-0.98	2168899600	60998	60.61	35800	36200	34850	46500	25100	35800	35556.90	4.93	0	2960	38066	36932	34866	33732	31666	37500	34300	81	10700	500	25060	50	1	16286895	5774	-49.10	12.26	12	0.37	-722.00	2892.00	42550	20240112	-16.69	17320	20230710	104.68	42550	-16.69	20240112	29750	19.16	20240219	42550	-16.69	20240112	17320	104.68	20230710	1.24	N	179900	500	81 억		802460	N	N	0	N	00	N
23	20240227	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35450	-350	5	-0.98	1900470900	53403	53.07	35800	36200	34850	46500	25100	35800	35587.34	4.93	0	2100	38066	36932	34866	33732	31666	37500	34300	81	10700	500	25060	50	1	16286895	5774	-49.10	12.26	12	0.33	-722.00	2892.00	42550	20240112	-16.69	17320	20230710	104.68	42550	-16.69	20240112	29750	19.16	20240219	42550	-16.69	20240112	17320	104.68	20230710	1.24	N	179900	500	81 억		802460	N	N	0	N	00	N
24	20240227	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36050	250	2	0.70	811436700	22971	22.83	35800	36050	34850	46500	25100	35800	35324.40	4.93	0	66	38066	36932	34866	33732	31666	37500	34300	81	10700	500	25060	50	1	16286895	5871	-49.93	12.47	12	0.14	-722.00	2892.00	42550	20240112	-15.28	17320	20230710	108.14	42550	-15.28	20240112	29750	21.18	20240219	42550	-15.28	20240112	17320	108.14	20230710	1.24	N	179900	500	81 억		802460	N	N	0	N	00	N
25	20240227	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35450	-350	5	-0.98	115535300	3246	3.23	35800	35900	35350	46500	25100	35800	35593.13	4.93	0	522	38066	36932	34866	33732	31666	37500	34300	81	10700	500	25060	50	1	16286895	5774	-49.10	12.26	12	0.02	-722.00	2892.00	42550	20240112	-16.69	17320	20230710	104.68	42550	-16.69	20240112	29750	19.16	20240219	42550	-16.69	20240112	17320	104.68	20230710	1.24	N	179900	500	81 억		802460	N	N	0	N	00	N
26	20240226	160847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35800	1900	2	5.60	3457296550	100623	195.76	34200	36000	32800	44050	23750	33900	34358.26	4.80	0	11263	34933	34416	33683	33166	32433	34675	33425	81	10150	500	23730	50	1	16286895	5831	-49.58	12.38	12	0.62	-722.00	2892.00	42550	20240112	-15.86	17320	20230710	106.70	42550	-15.86	20240112	29750	20.34	20240219	42550	-15.86	20240112	17320	106.70	20230710	1.29	N	179900	500	81 억		781651	N	N	0	N	00	N
27	20240226	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35950	2050	2	6.05	3358884450	97871	190.40	34200	36000	32800	44050	23750	33900	34319.51	4.80	0	11521	34933	34416	33683	33166	32433	34675	33425	81	10150	500	23730	50	1	16286895	5855	-49.79	12.43	12	0.60	-722.00	2892.00	42550	20240112	-15.51	17320	20230710	107.56	42550	-15.51	20240112	29750	20.84	20240219	42550	-15.51	20240112	17320	107.56	20230710	1.29	N	179900	500	81 억		781651	N	N	0	N	00	N
28	20240226	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34750	850	2	2.51	2625788100	77190	150.17	34200	34950	32800	44050	23750	33900	34017.21	4.80	0	12377	34933	34416	33683	33166	32433	34675	33425	81	10150	500	23730	50	1	16286895	5660	-48.13	12.02	12	0.47	-722.00	2892.00	42550	20240112	-18.33	17320	20230710	100.64	42550	-18.33	20240112	29750	16.81	20240219	42550	-18.33	20240112	17320	100.64	20230710	1.29	N	179900	500	81 억		781651	N	N	0	N	00	N
29	20240226	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34600	700	2	2.06	1919315550	56794	110.49	34200	34750	32800	44050	23750	33900	33794.34	4.80	0	10877	34933	34416	33683	33166	32433	34675	33425	81	10150	500	23730	50	1	16286895	5635	-47.92	11.96	12	0.35	-722.00	2892.00	42550	20240112	-18.68	17320	20230710	99.77	42550	-18.68	20240112	29750	16.30	20240219	42550	-18.68	20240112	17320	99.77	20230710	1.29	N	179900	500	81 억		781651	N	N	0	N	00	N
30	20240226	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34100	200	2	0.59	1343148450	40019	77.85	34200	34250	32800	44050	23750	33900	33562.77	4.80	0	1462	34933	34416	33683	33166	32433	34675	33425	81	10150	500	23730	50	1	16286895	5554	-47.23	11.79	12	0.25	-722.00	2892.00	42550	20240112	-19.86	17320	20230710	96.88	42550	-19.86	20240112	29750	14.62	20240219	42550	-19.86	20240112	17320	96.88	20230710	1.29	N	179900	500	81 억		781651	N	N	0	N	00	N
31	20240226	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33950	50	2	0.15	1056172500	31588	61.45	34200	34200	32800	44050	23750	33900	33435.88	4.80	0	-2657	34933	34416	33683	33166	32433	34675	33425	81	10150	500	23730	50	1	16286895	5529	-47.02	11.74	12	0.19	-722.00	2892.00	42550	20240112	-20.21	17320	20230710	96.02	42550	-20.21	20240112	29750	14.12	20240219	42550	-20.21	20240112	17320	96.02	20230710	1.29	N	179900	500	81 억		781651	N	N	0	N	00	N
32	20240226	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-600	5	-1.77	740745900	22242	43.27	34200	34200	32800	44050	23750	33900	33303.93	4.80	0	-1551	34933	34416	33683	33166	32433	34675	33425	81	10150	500	23730	50	1	16286895	5424	-46.12	11.51	12	0.14	-722.00	2892.00	42550	20240112	-21.74	17320	20230710	92.26	42550	-21.74	20240112	29750	11.93	20240219	42550	-21.74	20240112	17320	92.26	20230710	1.29	N	179900	500	81 억		781651	N	N	0	N	00	N
33	20240226	090835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33350	-550	5	-1.62	103985700	3101	6.03	34200	34200	33300	44050	23750	33900	33532.96	4.80	0	-627	34933	34416	33683	33166	32433	34675	33425	81	10150	500	23730	50	1	16286895	5432	-46.19	11.53	12	0.02	-722.00	2892.00	42550	20240112	-21.62	17320	20230710	92.55	42550	-21.62	20240112	29750	12.10	20240219	42550	-21.62	20240112	17320	92.55	20230710	1.29	N	179900	500	81 억		781651	N	N	0	N	00	N
34	20240223	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33900	-100	5	-0.29	1723632650	51367	62.75	33450	34200	32950	44200	23800	34000	33555.25	4.84	0	-7680	34966	34482	33866	33382	32766	34725	33625	81	10200	500	23800	50	1	16286895	5521	-46.95	11.72	12	0.32	-722.00	2892.00	42550	20240112	-20.33	17320	20230710	95.73	42550	-20.33	20240112	29750	13.95	20240219	42550	-20.33	20240112	17320	95.73	20230710	1.31	N	179900	500	81 억		787512	N	N	0	N	00	N
35	20240223	150831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	-400	5	-1.18	1577429250	47039	57.46	33450	34200	32950	44200	23800	34000	33534.50	4.84	0	-6548	34966	34482	33866	33382	32766	34725	33625	81	10200	500	23800	50	1	16286895	5472	-46.54	11.62	12	0.29	-722.00	2892.00	42550	20240112	-21.03	17320	20230710	94.00	42550	-21.03	20240112	29750	12.94	20240219	42550	-21.03	20240112	17320	94.00	20230710	1.31	N	179900	500	81 억		787512	N	N	0	N	00	N
36	20240223	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33500	-500	5	-1.47	1310021450	39085	47.75	33450	34200	32950	44200	23800	34000	33517.24	4.84	0	-7626	34966	34482	33866	33382	32766	34725	33625	81	10200	500	23800	50	1	16286895	5456	-46.40	11.58	12	0.24	-722.00	2892.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	29750	12.61	20240219	42550	-21.27	20240112	17320	93.42	20230710	1.31	N	179900	500	81 억		787512	N	N	0	N	00	N
37	20240223	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	-550	5	-1.62	1140591700	34033	41.57	33450	34200	32950	44200	23800	34000	33514.29	4.84	0	-5111	34966	34482	33866	33382	32766	34725	33625	81	10200	500	23800	50	1	16286895	5448	-46.33	11.57	12	0.21	-722.00	2892.00	42550	20240112	-21.39	17320	20230710	93.13	42550	-21.39	20240112	29750	12.44	20240219	42550	-21.39	20240112	17320	93.13	20230710	1.31	N	179900	500	81 억		787512	N	N	0	N	00	N
38	20240223	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	-550	5	-1.62	1080404100	32232	39.37	33450	34200	32950	44200	23800	34000	33519.61	4.84	0	-4201	34966	34482	33866	33382	32766	34725	33625	81	10200	500	23800	50	1	16286895	5448	-46.33	11.57	12	0.20	-722.00	2892.00	42550	20240112	-21.39	17320	20230710	93.13	42550	-21.39	20240112	29750	12.44	20240219	42550	-21.39	20240112	17320	93.13	20230710	1.31	N	179900	500	81 억		787512	N	N	0	N	00	N
39	20240223	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33850	-150	5	-0.44	933216950	27876	34.05	33450	34200	32950	44200	23800	34000	33477.43	4.84	0	-2265	34966	34482	33866	33382	32766	34725	33625	81	10200	500	23800	50	1	16286895	5513	-46.88	11.70	12	0.17	-722.00	2892.00	42550	20240112	-20.45	17320	20230710	95.44	42550	-20.45	20240112	29750	13.78	20240219	42550	-20.45	20240112	17320	95.44	20230710	1.31	N	179900	500	81 억		787512	N	N	0	N	00	N
40	20240223	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-700	5	-2.06	700675100	20988	25.64	33450	34200	32950	44200	23800	34000	33384.56	4.84	0	-1271	34966	34482	33866	33382	32766	34725	33625	81	10200	500	23800	50	1	16286895	5424	-46.12	11.51	12	0.13	-722.00	2892.00	42550	20240112	-21.74	17320	20230710	92.26	42550	-21.74	20240112	29750	11.93	20240219	42550	-21.74	20240112	17320	92.26	20230710	1.31	N	179900	500	81 억		787512	N	N	0	N	00	N
41	20240223	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	-450	5	-1.32	179267200	5374	6.56	33450	33850	33200	44200	23800	34000	33358.24	4.84	0	1422	34966	34482	33866	33382	32766	34725	33625	81	10200	500	23800	50	1	16286895	5464	-46.47	11.60	12	0.03	-722.00	2892.00	42550	20240112	-21.15	17320	20230710	93.71	42550	-21.15	20240112	29750	12.77	20240219	42550	-21.15	20240112	17320	93.71	20230710	1.31	N	179900	500	81 억		787512	N	N	0	N	00	N
42	20240222	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34000	250	2	0.74	2773154800	81852	53.23	33650	34350	33250	43850	23650	33750	33880.11	4.86	0	-10303	35550	34650	32850	31950	30150	35100	32400	81	10100	500	23620	50	1	16286895	5538	-47.09	11.76	12	0.50	-722.00	2892.00	42550	20240112	-20.09	17320	20230710	96.30	42550	-20.09	20240112	29750	14.29	20240219	42550	-20.09	20240112	17320	96.30	20230710	1.28	N	179900	500	81 억		792046	N	N	0	N	00	N
43	20240222	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33850	100	2	0.30	2592983900	76550	49.78	33650	34350	33250	43850	23650	33750	33873.08	4.86	0	-7844	35550	34650	32850	31950	30150	35100	32400	81	10100	500	23620	50	1	16286895	5513	-46.88	11.70	12	0.47	-722.00	2892.00	42550	20240112	-20.45	17320	20230710	95.44	42550	-20.45	20240112	29750	13.78	20240219	42550	-20.45	20240112	17320	95.44	20230710	1.28	N	179900	500	81 억		792046	N	N	0	N	00	N
44	20240222	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33700	-50	5	-0.15	2191772050	64716	42.09	33650	34350	33250	43850	23650	33750	33867.55	4.86	0	-6702	35550	34650	32850	31950	30150	35100	32400	81	10100	500	23620	50	1	16286895	5489	-46.68	11.65	12	0.40	-722.00	2892.00	42550	20240112	-20.80	17320	20230710	94.57	42550	-20.80	20240112	29750	13.28	20240219	42550	-20.80	20240112	17320	94.57	20230710	1.28	N	179900	500	81 억		792046	N	N	0	N	00	N
45	20240222	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33900	150	2	0.44	1820431100	53782	34.98	33650	34350	33250	43850	23650	33750	33848.33	4.86	0	-1238	35550	34650	32850	31950	30150	35100	32400	81	10100	500	23620	50	1	16286895	5521	-46.95	11.72	12	0.33	-722.00	2892.00	42550	20240112	-20.33	17320	20230710	95.73	42550	-20.33	20240112	29750	13.95	20240219	42550	-20.33	20240112	17320	95.73	20230710	1.28	N	179900	500	81 억		792046	N	N	0	N	00	N
46	20240222	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34200	450	2	1.33	1566684500	46327	30.13	33650	34350	33250	43850	23650	33750	33817.96	4.86	0	-557	35550	34650	32850	31950	30150	35100	32400	81	10100	500	23620	50	1	16286895	5570	-47.37	11.83	12	0.28	-722.00	2892.00	42550	20240112	-19.62	17320	20230710	97.46	42550	-19.62	20240112	29750	14.96	20240219	42550	-19.62	20240112	17320	97.46	20230710	1.28	N	179900	500	81 억		792046	N	N	0	N	00	N
47	20240222	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33900	150	2	0.44	1134924650	33652	21.89	33650	34350	33250	43850	23650	33750	33725.33	4.86	0	4152	35550	34650	32850	31950	30150	35100	32400	81	10100	500	23620	50	1	16286895	5521	-46.95	11.72	12	0.21	-722.00	2892.00	42550	20240112	-20.33	17320	20230710	95.73	42550	-20.33	20240112	29750	13.95	20240219	42550	-20.33	20240112	17320	95.73	20230710	1.28	N	179900	500	81 억		792046	N	N	0	N	00	N
48	20240222	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	-150	5	-0.44	589525400	17537	11.40	33650	34350	33250	43850	23650	33750	33616.09	4.86	0	1361	35550	34650	32850	31950	30150	35100	32400	81	10100	500	23620	50	1	16286895	5472	-46.54	11.62	12	0.11	-722.00	2892.00	42550	20240112	-21.03	17320	20230710	94.00	42550	-21.03	20240112	29750	12.94	20240219	42550	-21.03	20240112	17320	94.00	20230710	1.28	N	179900	500	81 억		792046	N	N	0	N	00	N
49	20240222	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33500	-250	5	-0.74	111247400	3284	2.14	33650	34350	33400	43850	23650	33750	33875.58	4.86	0	-1087	35550	34650	32850	31950	30150	35100	32400	81	10100	500	23620	50	1	16286895	5456	-46.40	11.58	12	0.02	-722.00	2892.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	29750	12.61	20240219	42550	-21.27	20240112	17320	93.42	20230710	1.28	N	179900	500	81 억		792046	N	N	0	N	00	N
50	20240221	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	2000	2	6.30	5064654700	153759	150.11	31450	33750	31050	41250	22250	31750	32938.92	4.90	0	-21137	33583	32666	31683	30766	29783	33125	31225	81	9500	500	22220	50	1	16286895	5497	-46.75	11.67	12	0.94	-722.00	2892.00	42550	20240112	-20.68	17320	20230710	94.86	42550	-20.68	20240112	29750	13.45	20240219	42550	-20.68	20240112	17320	94.86	20230710	1.22	N	179900	500	81 억		797532	N	N	0	N	00	N
51	20240221	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33650	1900	2	5.98	4910714550	149187	145.64	31450	33700	31050	41250	22250	31750	32916.50	4.90	0	-20526	33583	32666	31683	30766	29783	33125	31225	81	9500	500	22220	50	1	16286895	5481	-46.61	11.64	12	0.92	-722.00	2892.00	42550	20240112	-20.92	17320	20230710	94.28	42550	-20.92	20240112	29750	13.11	20240219	42550	-20.92	20240112	17320	94.28	20230710	1.22	N	179900	500	81 억		797532	N	N	0	N	00	N
52	20240221	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	1700	2	5.35	4181269800	127465	124.44	31450	33650	31050	41250	22250	31750	32803.28	4.90	0	-14034	33583	32666	31683	30766	29783	33125	31225	81	9500	500	22220	50	1	16286895	5448	-46.33	11.57	12	0.78	-722.00	2892.00	42550	20240112	-21.39	17320	20230710	93.13	42550	-21.39	20240112	29750	12.44	20240219	42550	-21.39	20240112	17320	93.13	20230710	1.22	N	179900	500	81 억		797532	N	N	0	N	00	N
53	20240221	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33050	1300	2	4.09	3052784500	93654	91.43	31450	33200	31050	41250	22250	31750	32596.41	4.90	0	-8273	33583	32666	31683	30766	29783	33125	31225	81	9500	500	22220	50	1	16286895	5383	-45.78	11.43	12	0.58	-722.00	2892.00	42550	20240112	-22.33	17320	20230710	90.82	42550	-22.33	20240112	29750	11.09	20240219	42550	-22.33	20240112	17320	90.82	20230710	1.22	N	179900	500	81 억		797532	N	N	0	N	00	N
54	20240221	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	950	2	2.99	2605908200	80070	78.17	31450	33200	31050	41250	22250	31750	32545.38	4.90	0	-5602	33583	32666	31683	30766	29783	33125	31225	81	9500	500	22220	50	1	16286895	5326	-45.29	11.31	12	0.49	-722.00	2892.00	42550	20240112	-23.15	17320	20230710	88.80	42550	-23.15	20240112	29750	9.92	20240219	42550	-23.15	20240112	17320	88.80	20230710	1.22	N	179900	500	81 억		797532	N	N	0	N	00	N
55	20240221	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33050	1300	2	4.09	2252747300	69307	67.66	31450	33200	31050	41250	22250	31750	32503.89	4.90	0	-1399	33583	32666	31683	30766	29783	33125	31225	81	9500	500	22220	50	1	16286895	5383	-45.78	11.43	12	0.43	-722.00	2892.00	42550	20240112	-22.33	17320	20230710	90.82	42550	-22.33	20240112	29750	11.09	20240219	42550	-22.33	20240112	17320	90.82	20230710	1.22	N	179900	500	81 억		797532	N	N	0	N	00	N
56	20240221	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	150	2	0.47	631802350	19830	19.36	31450	32150	31050	41250	22250	31750	31860.94	4.90	0	2742	33583	32666	31683	30766	29783	33125	31225	81	9500	500	22220	50	1	16286895	5196	-44.18	11.03	12	0.12	-722.00	2892.00	42550	20240112	-25.03	17320	20230710	84.18	42550	-25.03	20240112	29750	7.23	20240219	42550	-25.03	20240112	17320	84.18	20230710	1.22	N	179900	500	81 억		797532	N	N	0	N	00	N
57	20240221	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	250	2	0.79	96124950	3019	2.95	31450	32100	31050	41250	22250	31750	31840.00	4.90	0	-150	33583	32666	31683	30766	29783	33125	31225	81	9500	500	22220	50	1	16286895	5212	-44.32	11.07	12	0.02	-722.00	2892.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	29750	7.56	20240219	42550	-24.79	20240112	17320	84.76	20230710	1.22	N	179900	500	81 억		797532	N	N	0	N	00	N
58	20240220	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	300	2	0.95	3240641050	102385	23.10	31600	32600	30700	40850	22050	31450	31651.51	4.95	0	-20258	33316	32382	31066	30132	28816	32850	30600	81	9400	500	22010	50	1	16286895	5171	-43.98	10.98	12	0.63	-722.00	2892.00	42550	20240112	-25.38	17320	20230710	83.31	42550	-25.38	20240112	29750	6.72	20240219	42550	-25.38	20240112	17320	83.31	20230710	1.20	N	179900	500	81 억		805391	N	N	0	N	00	N
59	20240220	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	-250	5	-0.79	3032324350	95774	21.60	31600	32600	30700	40850	22050	31450	31661.25	4.95	0	-19597	33316	32382	31066	30132	28816	32850	30600	81	9400	500	22010	50	1	16286895	5082	-43.21	10.79	12	0.59	-722.00	2892.00	42550	20240112	-26.67	17320	20230710	80.14	42550	-26.67	20240112	29750	4.87	20240219	42550	-26.67	20240112	17320	80.14	20230710	1.20	N	179900	500	81 억		805391	N	N	0	N	00	N
60	20240220	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	300	2	0.95	2596792200	82016	18.50	31600	32600	30700	40850	22050	31450	31662.02	4.95	0	-19219	33316	32382	31066	30132	28816	32850	30600	81	9400	500	22010	50	1	16286895	5171	-43.98	10.98	12	0.50	-722.00	2892.00	42550	20240112	-25.38	17320	20230710	83.31	42550	-25.38	20240112	29750	6.72	20240219	42550	-25.38	20240112	17320	83.31	20230710	1.20	N	179900	500	81 억		805391	N	N	0	N	00	N
61	20240220	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	100	2	0.32	2209645150	69773	15.74	31600	32600	30700	40850	22050	31450	31669.06	4.95	0	-17194	33316	32382	31066	30132	28816	32850	30600	81	9400	500	22010	50	1	16286895	5139	-43.70	10.91	12	0.43	-722.00	2892.00	42550	20240112	-25.85	17320	20230710	82.16	42550	-25.85	20240112	29750	6.05	20240219	42550	-25.85	20240112	17320	82.16	20230710	1.20	N	179900	500	81 억		805391	N	N	0	N	00	N
62	20240220	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	100	2	0.32	1877570400	59212	13.36	31600	32600	30700	40850	22050	31450	31709.29	4.95	0	-15407	33316	32382	31066	30132	28816	32850	30600	81	9400	500	22010	50	1	16286895	5139	-43.70	10.91	12	0.36	-722.00	2892.00	42550	20240112	-25.85	17320	20230710	82.16	42550	-25.85	20240112	29750	6.05	20240219	42550	-25.85	20240112	17320	82.16	20230710	1.20	N	179900	500	81 억		805391	N	N	0	N	00	N
63	20240220	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	900	2	2.86	1588606000	50158	11.31	31600	32600	30700	40850	22050	31450	31672.04	4.95	0	-11500	33316	32382	31066	30132	28816	32850	30600	81	9400	500	22010	50	1	16286895	5269	-44.81	11.19	12	0.31	-722.00	2892.00	42550	20240112	-23.97	17320	20230710	86.78	42550	-23.97	20240112	29750	8.74	20240219	42550	-23.97	20240112	17320	86.78	20230710	1.20	N	179900	500	81 억		805391	N	N	0	N	00	N
64	20240220	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	150	2	0.48	667857700	21454	4.84	31600	31700	30700	40850	22050	31450	31129.75	4.95	0	-1963	33316	32382	31066	30132	28816	32850	30600	81	9400	500	22010	50	1	16286895	5147	-43.77	10.93	12	0.13	-722.00	2892.00	42550	20240112	-25.73	17320	20230710	82.45	42550	-25.73	20240112	29750	6.22	20240219	42550	-25.73	20240112	17320	82.45	20230710	1.20	N	179900	500	81 억		805391	N	N	0	N	00	N
65	20240220	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-450	5	-1.43	123558900	3980	0.90	31600	31600	30800	40850	22050	31450	31044.95	4.95	0	846	33316	32382	31066	30132	28816	32850	30600	81	9400	500	22010	50	1	16286895	5049	-42.94	10.72	12	0.02	-722.00	2892.00	42550	20240112	-27.14	17320	20230710	78.98	42550	-27.14	20240112	29750	4.20	20240219	42550	-27.14	20240112	17320	78.98	20230710	1.20	N	179900	500	81 억		805391	N	N	0	N	00	N
66	20240219	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-1350	5	-4.12	13561852300	443192	236.59	30750	32000	29750	42600	23000	32800	30600.31	5.11	0	-56266	35833	34316	33183	31666	30533	33750	31100	81	9800	500	22960	50	1	16286895	5122	-43.56	10.87	12	2.72	-722.00	2892.00	42550	20240112	-26.09	17320	20230710	81.58	42550	-26.09	20240112	29750	5.71	20240219	42550	-26.09	20240112	17320	81.58	20230710	1.07	N	179900	500	81 억		831720	N	N	0	N	00	N
67	20240219	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31050	-1750	5	-5.34	13182626050	431018	230.09	30750	32000	29750	42600	23000	32800	30584.86	5.11	0	-53216	35833	34316	33183	31666	30533	33750	31100	81	9800	500	22960	50	1	16286895	5057	-43.01	10.74	12	2.65	-722.00	2892.00	42550	20240112	-27.03	17320	20230710	79.27	42550	-27.03	20240112	29750	4.37	20240219	42550	-27.03	20240112	17320	79.27	20230710	1.07	N	179900	500	81 억		831720	N	N	0	N	00	N
68	20240219	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	-1650	5	-5.03	12092124100	396053	211.42	30750	32000	29750	42600	23000	32800	30531.58	5.11	0	-42221	35833	34316	33183	31666	30533	33750	31100	81	9800	500	22960	50	1	16286895	5073	-43.14	10.77	12	2.43	-722.00	2892.00	42550	20240112	-26.79	17320	20230710	79.85	42550	-26.79	20240112	29750	4.71	20240219	42550	-26.79	20240112	17320	79.85	20230710	1.07	N	179900	500	81 억		831720	N	N	0	N	00	N
69	20240219	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	-2000	5	-6.10	10469495950	343968	183.62	30750	32000	29750	42600	23000	32800	30437.41	5.11	0	-31531	35833	34316	33183	31666	30533	33750	31100	81	9800	500	22960	50	1	16286895	5016	-42.66	10.65	12	2.11	-722.00	2892.00	42550	20240112	-27.61	17320	20230710	77.83	42550	-27.61	20240112	29750	3.53	20240219	42550	-27.61	20240112	17320	77.83	20230710	1.07	N	179900	500	81 억		831720	N	N	0	N	00	N
70	20240219	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-2250	5	-6.86	9407844850	308956	164.93	30750	32000	29750	42600	23000	32800	30450.44	5.11	0	-32961	35833	34316	33183	31666	30533	33750	31100	81	9800	500	22960	50	1	16286895	4976	-42.31	10.56	12	1.90	-722.00	2892.00	42550	20240112	-28.20	17320	20230710	76.39	42550	-28.20	20240112	29750	2.69	20240219	42550	-28.20	20240112	17320	76.39	20230710	1.07	N	179900	500	81 억		831720	N	N	0	N	00	N
71	20240219	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-2500	5	-7.62	7993902750	262220	139.98	30750	32000	29750	42600	23000	32800	30485.48	5.11	0	-37047	35833	34316	33183	31666	30533	33750	31100	81	9800	500	22960	50	1	16286895	4935	-41.97	10.48	12	1.61	-722.00	2892.00	42550	20240112	-28.79	17320	20230710	74.94	42550	-28.79	20240112	29750	1.85	20240219	42550	-28.79	20240112	17320	74.94	20230710	1.07	N	179900	500	81 억		831720	N	N	0	N	00	N
72	20240219	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-2400	5	-7.32	4768665950	154664	82.56	30750	32000	30400	42600	23000	32800	30832.42	5.11	0	-15725	35833	34316	33183	31666	30533	33750	31100	81	9800	500	22960	50	1	16286895	4951	-42.11	10.51	12	0.95	-722.00	2892.00	42550	20240112	-28.55	17320	20230710	75.52	42550	-28.55	20240112	30400	0.00	20240219	42550	-28.55	20240112	17320	75.52	20230710	1.07	N	179900	500	81 억		831720	N	N	0	N	00	N
73	20240219	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	-1050	5	-3.20	1386789700	44640	23.83	30750	32000	30550	42600	23000	32800	31066.08	5.11	0	-1197	35833	34316	33183	31666	30533	33750	31100	81	9800	500	22960	50	1	16286895	5171	-43.98	10.98	12	0.27	-722.00	2892.00	42550	20240112	-25.38	17320	20230710	83.31	42550	-25.38	20240112	30550	3.93	20240219	42550	-25.38	20240112	17320	83.31	20230710	1.07	N	179900	500	81 억		831720	N	N	0	N	00	N
74	20240216	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	250	2	0.77	6265981800	187306	40.65	33300	34700	32050	42300	22800	32550	33453.43	5.44	0	-62657	38750	35650	33600	30500	28450	34625	29475	81	9750	500	22780	50	1	16286895	5342	-45.43	11.34	12	1.15	-722.00	2892.00	42550	20240112	-22.91	17320	20230710	89.38	42550	-22.91	20240112	31550	3.96	20240215	42550	-22.91	20240112	17320	89.38	20230710	1.12	N	179900	500	81 억		886507	N	N	0	N	00	N
75	20240216	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	-200	5	-0.61	5923391200	176810	38.37	33300	34700	32050	42300	22800	32550	33501.45	5.44	0	-54739	38750	35650	33600	30500	28450	34625	29475	81	9750	500	22780	50	1	16286895	5269	-44.81	11.19	12	1.09	-722.00	2892.00	42550	20240112	-23.97	17320	20230710	86.78	42550	-23.97	20240112	31550	2.54	20240215	42550	-23.97	20240112	17320	86.78	20230710	1.12	N	179900	500	81 억		886507	N	N	0	N	00	N
76	20240216	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	0	3	0.00	5518186950	164271	35.65	33300	34700	32350	42300	22800	32550	33591.97	5.44	0	-50658	38750	35650	33600	30500	28450	34625	29475	81	9750	500	22780	50	1	16286895	5301	-45.08	11.26	12	1.01	-722.00	2892.00	42550	20240112	-23.50	17320	20230710	87.93	42550	-23.50	20240112	31550	3.17	20240215	42550	-23.50	20240112	17320	87.93	20230710	1.12	N	179900	500	81 억		886507	N	N	0	N	00	N
77	20240216	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	550	2	1.69	4650587250	137733	29.89	33300	34700	32900	42300	22800	32550	33765.24	5.44	0	-41775	38750	35650	33600	30500	28450	34625	29475	81	9750	500	22780	50	1	16286895	5391	-45.84	11.45	12	0.85	-722.00	2892.00	42550	20240112	-22.21	17320	20230710	91.11	42550	-22.21	20240112	31550	4.91	20240215	42550	-22.21	20240112	17320	91.11	20230710	1.12	N	179900	500	81 억		886507	N	N	0	N	00	N
78	20240216	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	900	2	2.76	4241791550	125467	27.23	33300	34700	32900	42300	22800	32550	33808.03	5.44	0	-35166	38750	35650	33600	30500	28450	34625	29475	81	9750	500	22780	50	1	16286895	5448	-46.33	11.57	12	0.77	-722.00	2892.00	42550	20240112	-21.39	17320	20230710	93.13	42550	-21.39	20240112	31550	6.02	20240215	42550	-21.39	20240112	17320	93.13	20230710	1.12	N	179900	500	81 억		886507	N	N	0	N	00	N
79	20240216	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33900	1350	2	4.15	4002421850	118361	25.68	33300	34700	32900	42300	22800	32550	33815.38	5.44	0	-30067	38750	35650	33600	30500	28450	34625	29475	81	9750	500	22780	50	1	16286895	5521	-46.95	11.72	12	0.73	-722.00	2892.00	42550	20240112	-20.33	17320	20230710	95.73	42550	-20.33	20240112	31550	7.45	20240215	42550	-20.33	20240112	17320	95.73	20230710	1.12	N	179900	500	81 억		886507	N	N	0	N	00	N
80	20240216	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34050	1500	2	4.61	2531139300	75397	16.36	33300	34400	32900	42300	22800	32550	33570.82	5.44	0	-23043	38750	35650	33600	30500	28450	34625	29475	81	9750	500	22780	50	1	16286895	5546	-47.16	11.77	12	0.46	-722.00	2892.00	42550	20240112	-19.98	17320	20230710	96.59	42550	-19.98	20240112	31550	7.92	20240215	42550	-19.98	20240112	17320	96.59	20230710	1.12	N	179900	500	81 억		886507	N	N	0	N	00	N
81	20240216	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33700	1150	2	3.53	1038132700	30908	6.71	33300	34400	33050	42300	22800	32550	33587.83	5.44	0	-11967	38750	35650	33600	30500	28450	34625	29475	81	9750	500	22780	50	1	16286895	5489	-46.68	11.65	12	0.19	-722.00	2892.00	42550	20240112	-20.80	17320	20230710	94.57	42550	-20.80	20240112	31550	6.81	20240215	42550	-20.80	20240112	17320	94.57	20230710	1.12	N	179900	500	81 억		886507	N	N	0	N	00	N
82	20240215	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	-3950	5	-10.82	15385012700	460419	557.41	36700	36700	31550	47450	25550	36500	33415.28	5.87	0	-88618	37966	37232	36166	35432	34366	37600	35800	81	10950	500	25550	50	1	16286895	5301	-45.08	11.26	12	2.83	-722.00	2892.00	42550	20240112	-23.50	17320	20230710	87.93	42550	-23.50	20240112	31550	3.17	20240215	42550	-23.50	20240112	17320	87.93	20230710	1.06	N	179900	500	81 억		956847	N	N	0	N	00	N
83	20240215	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	-4350	5	-11.92	14301003950	426777	516.69	36700	36700	31550	47450	25550	36500	33509.31	5.87	0	-84347	37966	37232	36166	35432	34366	37600	35800	81	10950	500	25550	50	1	16286895	5236	-44.53	11.12	12	2.62	-722.00	2892.00	42550	20240112	-24.44	17320	20230710	85.62	42550	-24.44	20240112	31550	1.90	20240215	42550	-24.44	20240112	17320	85.62	20230710	1.06	N	179900	500	81 억		956847	N	N	0	N	00	N
84	20240215	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-3650	5	-10.00	12233950200	363375	439.93	36700	36700	31550	47450	25550	36500	33667.56	5.87	0	-71826	37966	37232	36166	35432	34366	37600	35800	81	10950	500	25550	50	1	16286895	5350	-45.50	11.36	12	2.23	-722.00	2892.00	42550	20240112	-22.80	17320	20230710	89.67	42550	-22.80	20240112	31550	4.12	20240215	42550	-22.80	20240112	17320	89.67	20230710	1.06	N	179900	500	81 억		956847	N	N	0	N	00	N
85	20240215	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	-3100	5	-8.49	10359439600	306760	371.38	36700	36700	31550	47450	25550	36500	33770.50	5.87	0	-48837	37966	37232	36166	35432	34366	37600	35800	81	10950	500	25550	50	1	16286895	5440	-46.26	11.55	12	1.88	-722.00	2892.00	42550	20240112	-21.50	17320	20230710	92.84	42550	-21.50	20240112	31550	5.86	20240215	42550	-21.50	20240112	17320	92.84	20230710	1.06	N	179900	500	81 억		956847	N	N	0	N	00	N
86	20240215	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34250	-2250	5	-6.16	8898932650	263539	319.06	36700	36700	31550	47450	25550	36500	33767.04	5.87	0	-35642	37966	37232	36166	35432	34366	37600	35800	81	10950	500	25550	50	1	16286895	5578	-47.44	11.84	12	1.62	-722.00	2892.00	42550	20240112	-19.51	17320	20230710	97.75	42550	-19.51	20240112	31550	8.56	20240215	42550	-19.51	20240112	17320	97.75	20230710	1.06	N	179900	500	81 억		956847	N	N	0	N	00	N
87	20240215	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34650	-1850	5	-5.07	8314608650	246543	298.48	36700	36700	31550	47450	25550	36500	33724.78	5.87	0	-33579	37966	37232	36166	35432	34366	37600	35800	81	10950	500	25550	50	1	16286895	5643	-47.99	11.98	12	1.51	-722.00	2892.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	31550	9.83	20240215	42550	-18.57	20240112	17320	100.06	20230710	1.06	N	179900	500	81 억		956847	N	N	0	N	00	N
88	20240215	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-3200	5	-8.77	5972282400	177617	215.04	36700	36700	31550	47450	25550	36500	33624.50	5.87	0	-9642	37966	37232	36166	35432	34366	37600	35800	81	10950	500	25550	50	1	16286895	5424	-46.12	11.51	12	1.09	-722.00	2892.00	42550	20240112	-21.74	17320	20230710	92.26	42550	-21.74	20240112	31550	5.55	20240215	42550	-21.74	20240112	17320	92.26	20230710	1.06	N	179900	500	81 억		956847	N	N	0	N	00	N
89	20240215	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35850	-650	5	-1.78	146455100	4074	4.93	36700	36700	35650	47450	25550	36500	35948.72	5.87	0	-1381	37966	37232	36166	35432	34366	37600	35800	81	10950	500	25550	50	1	16286895	5839	-49.65	12.40	12	0.03	-722.00	2892.00	42550	20240112	-15.75	17320	20230710	106.99	42550	-15.75	20240112	32550	10.14	20240201	42550	-15.75	20240112	17320	106.99	20230710	1.06	N	179900	500	81 억		956847	N	N	0	N	00	N
90	20240214	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36500	800	2	2.24	2993274250	82488	59.81	35700	36900	35100	46400	25000	35700	36287.35	5.79	0	18316	37933	36816	36033	34916	34133	36650	34750	81	10700	500	24990	50	1	16286895	5945	-50.55	12.62	12	0.51	-722.00	2892.00	42550	20240112	-14.22	17320	20230710	110.74	42550	-14.22	20240112	32550	12.14	20240201	42550	-14.22	20240112	17320	110.74	20230710	1.09	N	179900	500	81 억		942419	N	N	0	N	00	N
91	20240214	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36200	500	2	1.40	2718167250	74875	54.29	35700	36900	35100	46400	25000	35700	36302.73	5.79	0	13262	37933	36816	36033	34916	34133	36650	34750	81	10700	500	24990	50	1	16286895	5896	-50.14	12.52	12	0.46	-722.00	2892.00	42550	20240112	-14.92	17320	20230710	109.01	42550	-14.92	20240112	32550	11.21	20240201	42550	-14.92	20240112	17320	109.01	20230710	1.09	N	179900	500	81 억		942419	N	N	0	N	00	N
92	20240214	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36650	950	2	2.66	2290040500	63148	45.79	35700	36900	35100	46400	25000	35700	36264.66	5.79	0	12558	37933	36816	36033	34916	34133	36650	34750	81	10700	500	24990	50	1	16286895	5969	-50.76	12.67	12	0.39	-722.00	2892.00	42550	20240112	-13.87	17320	20230710	111.61	42550	-13.87	20240112	32550	12.60	20240201	42550	-13.87	20240112	17320	111.61	20230710	1.09	N	179900	500	81 억		942419	N	N	0	N	00	N
93	20240214	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36500	800	2	2.24	2005335600	55366	40.15	35700	36900	35100	46400	25000	35700	36219.62	5.79	0	12499	37933	36816	36033	34916	34133	36650	34750	81	10700	500	24990	50	1	16286895	5945	-50.55	12.62	12	0.34	-722.00	2892.00	42550	20240112	-14.22	17320	20230710	110.74	42550	-14.22	20240112	32550	12.14	20240201	42550	-14.22	20240112	17320	110.74	20230710	1.09	N	179900	500	81 억		942419	N	N	0	N	00	N
94	20240214	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36550	850	2	2.38	1614235700	44694	32.41	35700	36750	35100	46400	25000	35700	36117.50	5.79	0	8826	37933	36816	36033	34916	34133	36650	34750	81	10700	500	24990	50	1	16286895	5953	-50.62	12.64	12	0.27	-722.00	2892.00	42550	20240112	-14.10	17320	20230710	111.03	42550	-14.10	20240112	32550	12.29	20240201	42550	-14.10	20240112	17320	111.03	20230710	1.09	N	179900	500	81 억		942419	N	N	0	N	00	N
95	20240214	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36500	800	2	2.24	1326482350	36813	26.69	35700	36750	35100	46400	25000	35700	36032.99	5.79	0	7826	37933	36816	36033	34916	34133	36650	34750	81	10700	500	24990	50	1	16286895	5945	-50.55	12.62	12	0.23	-722.00	2892.00	42550	20240112	-14.22	17320	20230710	110.74	42550	-14.22	20240112	32550	12.14	20240201	42550	-14.22	20240112	17320	110.74	20230710	1.09	N	179900	500	81 억		942419	N	N	0	N	00	N
96	20240214	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35450	-250	5	-0.70	203650850	5742	4.16	35700	35700	35100	46400	25000	35700	35466.88	5.79	0	-4942	37933	36816	36033	34916	34133	36650	34750	81	10700	500	24990	50	1	16286895	5774	-49.10	12.26	12	0.04	-722.00	2892.00	42550	20240112	-16.69	17320	20230710	104.68	42550	-16.69	20240112	32550	8.91	20240201	42550	-16.69	20240112	17320	104.68	20230710	1.09	N	179900	500	81 억		942419	N	N	0	N	00	N
97	20240213	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35700	0	3	0.00	4995621450	137907	53.58	35700	37150	35250	46400	25000	35700	36224.57	5.84	0	-19476	39233	37466	36133	34366	33033	38350	35250	81	10700	500	24990	50	1	16286895	5814	-49.45	12.34	12	0.85	-722.00	2892.00	42550	20240112	-16.10	17320	20230710	106.12	42550	-16.10	20240112	32550	9.68	20240201	42550	-16.10	20240112	17320	106.12	20230710	1.10	N	179900	500	81 억		950677	N	N	0	N	00	N
98	20240213	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35650	-50	5	-0.14	4789802950	132142	51.34	35700	37150	35250	46400	25000	35700	36247.39	5.84	0	-17351	39233	37466	36133	34366	33033	38350	35250	81	10700	500	24990	50	1	16286895	5806	-49.38	12.33	12	0.81	-722.00	2892.00	42550	20240112	-16.22	17320	20230710	105.83	42550	-16.22	20240112	32550	9.52	20240201	42550	-16.22	20240112	17320	105.83	20230710	1.10	N	179900	500	81 억		950677	N	N	0	N	00	N
99	20240213	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36050	350	2	0.98	4047373650	111452	43.30	35700	37150	35250	46400	25000	35700	36314.95	5.84	0	-10858	39233	37466	36133	34366	33033	38350	35250	81	10700	500	24990	50	1	16286895	5871	-49.93	12.47	12	0.68	-722.00	2892.00	42550	20240112	-15.28	17320	20230710	108.14	42550	-15.28	20240112	32550	10.75	20240201	42550	-15.28	20240112	17320	108.14	20230710	1.10	N	179900	500	81 억		950677	N	N	0	N	00	N
100	20240213	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36800	1100	2	3.08	3118976700	85913	33.38	35700	37150	35250	46400	25000	35700	36303.90	5.84	0	-8114	39233	37466	36133	34366	33033	38350	35250	81	10700	500	24990	50	1	16286895	5994	-50.97	12.72	12	0.53	-722.00	2892.00	42550	20240112	-13.51	17320	20230710	112.47	42550	-13.51	20240112	32550	13.06	20240201	42550	-13.51	20240112	17320	112.47	20230710	1.10	N	179900	500	81 억		950677	N	N	0	N	00	N
101	20240213	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36850	1150	2	3.22	2499097850	69071	26.84	35700	36950	35250	46400	25000	35700	36181.58	5.84	0	-6464	39233	37466	36133	34366	33033	38350	35250	81	10700	500	24990	50	1	16286895	6002	-51.04	12.74	12	0.42	-722.00	2892.00	42550	20240112	-13.40	17320	20230710	112.76	42550	-13.40	20240112	32550	13.21	20240201	42550	-13.40	20240112	17320	112.76	20230710	1.10	N	179900	500	81 억		950677	N	N	0	N	00	N
102	20240213	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36750	1050	2	2.94	2244235850	62145	24.15	35700	36900	35250	46400	25000	35700	36112.89	5.84	0	-5577	39233	37466	36133	34366	33033	38350	35250	81	10700	500	24990	50	1	16286895	5985	-50.90	12.71	12	0.38	-722.00	2892.00	42550	20240112	-13.63	17320	20230710	112.18	42550	-13.63	20240112	32550	12.90	20240201	42550	-13.63	20240112	17320	112.18	20230710	1.10	N	179900	500	81 억		950677	N	N	0	N	00	N
103	20240213	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36200	500	2	1.40	1494343000	41631	16.18	35700	36500	35250	46400	25000	35700	35894.96	5.84	0	133	39233	37466	36133	34366	33033	38350	35250	81	10700	500	24990	50	1	16286895	5896	-50.14	12.52	12	0.26	-722.00	2892.00	42550	20240112	-14.92	17320	20230710	109.01	42550	-14.92	20240112	32550	11.21	20240201	42550	-14.92	20240112	17320	109.01	20230710	1.10	N	179900	500	81 억		950677	N	N	0	N	00	N