KissMeData/066670/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	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-50	5	-0.94	341323880	64628	71.54	5260	5340	5250	6890	3710	5300	5281.88	1.85	0	-9845	5386	5342	5296	5252	5206	5365	5275	93	1590	500	3390	10	1	18691918	981	14.34	0.57	12	0.35	366.00	9133.00	9220	20230523	-43.06	4800	20231024	9.38	6360	-17.45	20240119	5100	2.94	20240201	9220	-43.06	20230523	4800	9.38	20231024	5.33	N	066670	500	93 억		346254	N	N	0	N	00	N
3	20240229	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-10	5	-0.19	281997080	53346	59.05	5260	5340	5250	6890	3710	5300	5286.19	1.85	0	-8309	5386	5342	5296	5252	5206	5365	5275	93	1590	500	3390	10	1	18691918	989	14.45	0.58	12	0.29	366.00	9133.00	9220	20230523	-42.62	4800	20231024	10.21	6360	-16.82	20240119	5100	3.73	20240201	9220	-42.62	20230523	4800	10.21	20231024	5.33	N	066670	500	93 억		346254	N	N	0	N	00	N
4	20240229	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-10	5	-0.19	232574310	43985	48.69	5260	5340	5250	6890	3710	5300	5287.58	1.85	0	-3753	5386	5342	5296	5252	5206	5365	5275	93	1590	500	3390	10	1	18691918	989	14.45	0.58	12	0.24	366.00	9133.00	9220	20230523	-42.62	4800	20231024	10.21	6360	-16.82	20240119	5100	3.73	20240201	9220	-42.62	20230523	4800	10.21	20231024	5.33	N	066670	500	93 억		346254	N	N	0	N	00	N
5	20240229	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	0	3	0.00	205153790	38795	42.94	5260	5340	5250	6890	3710	5300	5288.15	1.85	0	-2018	5386	5342	5296	5252	5206	5365	5275	93	1590	500	3390	10	1	18691918	991	14.48	0.58	12	0.21	366.00	9133.00	9220	20230523	-42.52	4800	20231024	10.42	6360	-16.67	20240119	5100	3.92	20240201	9220	-42.52	20230523	4800	10.42	20231024	5.33	N	066670	500	93 억		346254	N	N	0	N	00	N
6	20240229	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	0	3	0.00	163400290	30913	34.22	5260	5340	5250	6890	3710	5300	5285.81	1.85	0	1093	5386	5342	5296	5252	5206	5365	5275	93	1590	500	3390	10	1	18691918	991	14.48	0.58	12	0.17	366.00	9133.00	9220	20230523	-42.52	4800	20231024	10.42	6360	-16.67	20240119	5100	3.92	20240201	9220	-42.52	20230523	4800	10.42	20231024	5.33	N	066670	500	93 억		346254	N	N	0	N	00	N
7	20240229	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-10	5	-0.19	114420810	21644	23.96	5260	5340	5250	6890	3710	5300	5286.49	1.85	0	-4512	5386	5342	5296	5252	5206	5365	5275	93	1590	500	3390	10	1	18691918	989	14.45	0.58	12	0.12	366.00	9133.00	9220	20230523	-42.62	4800	20231024	10.21	6360	-16.82	20240119	5100	3.73	20240201	9220	-42.62	20230523	4800	10.21	20231024	5.33	N	066670	500	93 억		346254	N	N	0	N	00	N
8	20240229	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	10	2	0.19	92843520	17567	19.44	5260	5340	5250	6890	3710	5300	5285.11	1.85	0	-3466	5386	5342	5296	5252	5206	5365	5275	93	1590	500	3390	10	1	18691918	993	14.51	0.58	12	0.09	366.00	9133.00	9220	20230523	-42.41	4800	20231024	10.62	6360	-16.51	20240119	5100	4.12	20240201	9220	-42.41	20230523	4800	10.62	20231024	5.33	N	066670	500	93 억		346254	N	N	0	N	00	N
9	20240229	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-10	5	-0.19	5615540	1067	1.18	5260	5320	5250	6890	3710	5300	5262.92	1.85	0	-228	5386	5342	5296	5252	5206	5365	5275	93	1590	500	3390	10	1	18691918	989	14.45	0.58	12	0.01	366.00	9133.00	9220	20230523	-42.62	4800	20231024	10.21	6360	-16.82	20240119	5100	3.73	20240201	9220	-42.62	20230523	4800	10.21	20231024	5.33	N	066670	500	93 억		346254	N	N	0	N	00	N
10	20240228	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-10	5	-0.19	468239890	88235	41.15	5260	5340	5250	6900	3720	5310	5306.74	1.85	0	1385	5516	5412	5326	5222	5136	5370	5180	93	1590	500	3390	10	1	18691918	991	14.48	0.58	12	0.47	366.00	9133.00	9220	20230523	-42.52	4800	20231024	10.42	6360	-16.67	20240119	5100	3.92	20240201	9220	-42.52	20230523	4800	10.42	20231024	5.17	N	066670	500	93 억		344868	N	N	0	N	00	N
11	20240228	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	10	2	0.19	359429010	67762	31.61	5260	5340	5250	6900	3720	5310	5304.28	1.85	0	4811	5516	5412	5326	5222	5136	5370	5180	93	1590	500	3390	10	1	18691918	994	14.54	0.58	12	0.36	366.00	9133.00	9220	20230523	-42.30	4800	20231024	10.83	6360	-16.35	20240119	5100	4.31	20240201	9220	-42.30	20230523	4800	10.83	20231024	5.17	N	066670	500	93 억		344868	N	N	0	N	00	N
12	20240228	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-10	5	-0.19	303579840	57217	26.69	5260	5340	5250	6900	3720	5310	5305.76	1.85	0	4970	5516	5412	5326	5222	5136	5370	5180	93	1590	500	3390	10	1	18691918	991	14.48	0.58	12	0.31	366.00	9133.00	9220	20230523	-42.52	4800	20231024	10.42	6360	-16.67	20240119	5100	3.92	20240201	9220	-42.52	20230523	4800	10.42	20231024	5.17	N	066670	500	93 억		344868	N	N	0	N	00	N
13	20240228	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	0	3	0.00	255028300	48069	22.42	5260	5340	5250	6900	3720	5310	5305.46	1.85	0	6411	5516	5412	5326	5222	5136	5370	5180	93	1590	500	3390	10	1	18691918	993	14.51	0.58	12	0.26	366.00	9133.00	9220	20230523	-42.41	4800	20231024	10.62	6360	-16.51	20240119	5100	4.12	20240201	9220	-42.41	20230523	4800	10.62	20231024	5.17	N	066670	500	93 억		344868	N	N	0	N	00	N
14	20240228	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-10	5	-0.19	230962480	43531	20.30	5260	5340	5250	6900	3720	5310	5305.70	1.85	0	8392	5516	5412	5326	5222	5136	5370	5180	93	1590	500	3390	10	1	18691918	991	14.48	0.58	12	0.23	366.00	9133.00	9220	20230523	-42.52	4800	20231024	10.42	6360	-16.67	20240119	5100	3.92	20240201	9220	-42.52	20230523	4800	10.42	20231024	5.17	N	066670	500	93 억		344868	N	N	0	N	00	N
15	20240228	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	10	2	0.19	200422310	37782	17.62	5260	5340	5250	6900	3720	5310	5304.70	1.85	0	9024	5516	5412	5326	5222	5136	5370	5180	93	1590	500	3390	10	1	18691918	994	14.54	0.58	12	0.20	366.00	9133.00	9220	20230523	-42.30	4800	20231024	10.83	6360	-16.35	20240119	5100	4.31	20240201	9220	-42.30	20230523	4800	10.83	20231024	5.17	N	066670	500	93 억		344868	N	N	0	N	00	N
16	20240228	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-30	5	-0.56	132933250	25080	11.70	5260	5340	5250	6900	3720	5310	5300.36	1.85	0	6949	5516	5412	5326	5222	5136	5370	5180	93	1590	500	3390	10	1	18691918	987	14.43	0.58	12	0.13	366.00	9133.00	9220	20230523	-42.73	4800	20231024	10.00	6360	-16.98	20240119	5100	3.53	20240201	9220	-42.73	20230523	4800	10.00	20231024	5.17	N	066670	500	93 억		344868	N	N	0	N	00	N
17	20240228	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	-10	5	-0.19	17644740	3346	1.56	5260	5300	5250	6900	3720	5310	5273.24	1.85	0	1408	5516	5412	5326	5222	5136	5370	5180	93	1590	500	3390	10	1	18691918	991	14.48	0.58	12	0.02	366.00	9133.00	9220	20230523	-42.52	4800	20231024	10.42	6360	-16.67	20240119	5100	3.92	20240201	9220	-42.52	20230523	4800	10.42	20231024	5.17	N	066670	500	93 억		344868	N	N	0	N	00	N
18	20240227	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	-80	5	-1.48	1114381960	209994	9.62	5390	5430	5240	7000	3780	5390	5306.50	1.86	0	691	6436	5912	5546	5022	4656	6175	5285	93	1610	500	3440	10	1	18691918	993	14.51	0.58	12	1.12	366.00	9133.00	9220	20230523	-42.41	4800	20231024	10.62	6360	-16.51	20240119	5100	4.12	20240201	9220	-42.41	20230523	4800	10.62	20231024	5.19	N	066670	500	93 억		346978	N	N	0	N	00	N
19	20240227	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-100	5	-1.86	1043146530	196543	9.00	5390	5430	5240	7000	3780	5390	5307.23	1.86	0	-6069	6436	5912	5546	5022	4656	6175	5285	93	1610	500	3440	10	1	18691918	989	14.45	0.58	12	1.05	366.00	9133.00	9220	20230523	-42.62	4800	20231024	10.21	6360	-16.82	20240119	5100	3.73	20240201	9220	-42.62	20230523	4800	10.21	20231024	5.19	N	066670	500	93 억		346978	N	N	0	N	00	N
20	20240227	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-120	5	-2.23	821882450	154511	7.08	5390	5430	5240	7000	3780	5390	5318.99	1.86	0	-15385	6436	5912	5546	5022	4656	6175	5285	93	1610	500	3440	10	1	18691918	985	14.40	0.58	12	0.83	366.00	9133.00	9220	20230523	-42.84	4800	20231024	9.79	6360	-17.14	20240119	5100	3.33	20240201	9220	-42.84	20230523	4800	9.79	20231024	5.19	N	066670	500	93 억		346978	N	N	0	N	00	N
21	20240227	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-110	5	-2.04	796344770	149673	6.85	5390	5430	5240	7000	3780	5390	5320.30	1.86	0	-14819	6436	5912	5546	5022	4656	6175	5285	93	1610	500	3440	10	1	18691918	987	14.43	0.58	12	0.80	366.00	9133.00	9220	20230523	-42.73	4800	20231024	10.00	6360	-16.98	20240119	5100	3.53	20240201	9220	-42.73	20230523	4800	10.00	20231024	5.19	N	066670	500	93 억		346978	N	N	0	N	00	N
22	20240227	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-110	5	-2.04	755472920	141928	6.50	5390	5430	5240	7000	3780	5390	5322.66	1.86	0	-13678	6436	5912	5546	5022	4656	6175	5285	93	1610	500	3440	10	1	18691918	987	14.43	0.58	12	0.76	366.00	9133.00	9220	20230523	-42.73	4800	20231024	10.00	6360	-16.98	20240119	5100	3.53	20240201	9220	-42.73	20230523	4800	10.00	20231024	5.19	N	066670	500	93 억		346978	N	N	0	N	00	N
23	20240227	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-70	5	-1.30	527838960	98754	4.52	5390	5430	5270	7000	3780	5390	5344.73	1.86	0	641	6436	5912	5546	5022	4656	6175	5285	93	1610	500	3440	10	1	18691918	994	14.54	0.58	12	0.53	366.00	9133.00	9220	20230523	-42.30	4800	20231024	10.83	6360	-16.35	20240119	5100	4.31	20240201	9220	-42.30	20230523	4800	10.83	20231024	5.19	N	066670	500	93 억		346978	N	N	0	N	00	N
24	20240227	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-40	5	-0.74	397340530	74232	3.40	5390	5430	5270	7000	3780	5390	5352.40	1.86	0	-3063	6436	5912	5546	5022	4656	6175	5285	93	1610	500	3440	10	1	18691918	1000	14.62	0.59	12	0.40	366.00	9133.00	9220	20230523	-41.97	4800	20231024	11.46	6360	-15.88	20240119	5100	4.90	20240201	9220	-41.97	20230523	4800	11.46	20231024	5.19	N	066670	500	93 억		346978	N	N	0	N	00	N
25	20240227	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	30	2	0.56	72263390	13408	0.61	5390	5430	5360	7000	3780	5390	5389.55	1.86	0	-2241	6436	5912	5546	5022	4656	6175	5285	93	1610	500	3440	10	1	18691918	1013	14.81	0.59	12	0.07	366.00	9133.00	9220	20230523	-41.21	4800	20231024	12.92	6360	-14.78	20240119	5100	6.27	20240201	9220	-41.21	20230523	4800	12.92	20231024	5.19	N	066670	500	93 억		346978	N	N	0	N	00	N
26	20240226	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	160	2	3.06	12484274970	2176622	3671.33	5180	6070	5180	6790	3670	5230	5735.67	2.07	0	-31311	5450	5340	5280	5170	5110	5310	5140	93	1560	500	3340	10	1	18691918	1007	14.73	0.59	12	11.64	366.00	9133.00	9220	20230523	-41.54	4800	20231024	12.29	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4800	12.29	20231024	5.20	N	066670	500	93 억		386211	N	N	0	N	00	N
27	20240226	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	160	2	3.06	12259485560	2134837	3600.85	5180	6070	5180	6790	3670	5230	5742.59	2.07	0	-42575	5450	5340	5280	5170	5110	5310	5140	93	1560	500	3340	10	1	18691918	1007	14.73	0.59	12	11.42	366.00	9133.00	9220	20230523	-41.54	4800	20231024	12.29	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4800	12.29	20231024	5.20	N	066670	500	93 억		386211	N	N	0	N	00	N
28	20240226	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	150	2	2.87	11977412300	2082224	3512.11	5180	6070	5180	6790	3670	5230	5752.23	2.07	0	-46266	5450	5340	5280	5170	5110	5310	5140	93	1560	500	3340	10	1	18691918	1006	14.70	0.59	12	11.14	366.00	9133.00	9220	20230523	-41.65	4800	20231024	12.08	6360	-15.41	20240119	5100	5.49	20240201	9220	-41.65	20230523	4800	12.08	20231024	5.20	N	066670	500	93 억		386211	N	N	0	N	00	N
29	20240226	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	160	2	3.06	11879003240	2063933	3481.26	5180	6070	5180	6790	3670	5230	5755.52	2.07	0	-49534	5450	5340	5280	5170	5110	5310	5140	93	1560	500	3340	10	1	18691918	1007	14.73	0.59	12	11.04	366.00	9133.00	9220	20230523	-41.54	4800	20231024	12.29	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4800	12.29	20231024	5.20	N	066670	500	93 억		386211	N	N	0	N	00	N
30	20240226	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	210	2	4.02	11442991910	1983054	3344.84	5180	6070	5180	6790	3670	5230	5770.39	2.07	0	-56097	5450	5340	5280	5170	5110	5310	5140	93	1560	500	3340	10	1	18691918	1017	14.86	0.60	12	10.61	366.00	9133.00	9220	20230523	-41.00	4800	20231024	13.33	6360	-14.47	20240119	5100	6.67	20240201	9220	-41.00	20230523	4800	13.33	20231024	5.20	N	066670	500	93 억		386211	N	N	0	N	00	N
31	20240226	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	190	2	3.63	11315262320	1959585	3305.25	5180	6070	5180	6790	3670	5230	5774.32	2.07	0	-55098	5450	5340	5280	5170	5110	5310	5140	93	1560	500	3340	10	1	18691918	1013	14.81	0.59	12	10.48	366.00	9133.00	9220	20230523	-41.21	4800	20231024	12.92	6360	-14.78	20240119	5100	6.27	20240201	9220	-41.21	20230523	4800	12.92	20231024	5.20	N	066670	500	93 억		386211	N	N	0	N	00	N
32	20240226	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	460	2	8.80	10020343630	1724631	2908.95	5180	6070	5180	6790	3670	5230	5810.15	2.07	0	-76269	5450	5340	5280	5170	5110	5310	5140	93	1560	500	3340	10	1	18691918	1064	15.55	0.62	12	9.23	366.00	9133.00	9220	20230523	-38.29	4800	20231024	18.54	6360	-10.53	20240119	5100	11.57	20240201	9220	-38.29	20230523	4800	18.54	20231024	5.20	N	066670	500	93 억		386211	N	N	0	N	00	N
33	20240226	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	0	3	0.00	37620320	7253	12.23	5180	5300	5180	6790	3670	5230	5186.73	2.07	0	1749	5450	5340	5280	5170	5110	5310	5140	93	1560	500	3340	10	1	18691918	978	14.29	0.57	12	0.04	366.00	9133.00	9220	20230523	-43.28	4800	20231024	8.96	6360	-17.77	20240119	5100	2.55	20240201	9220	-43.28	20230523	4800	8.96	20231024	5.20	N	066670	500	93 억		386211	N	N	0	N	00	N
34	20240223	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-100	5	-1.88	311743430	59157	75.04	5350	5390	5220	6920	3740	5330	5269.78	2.06	0	1106	5456	5392	5346	5282	5236	5370	5260	93	1590	500	3410	10	1	18691918	978	14.29	0.57	12	0.32	366.00	9133.00	9220	20230523	-43.28	4800	20231024	8.96	6360	-17.77	20240119	5100	2.55	20240201	9220	-43.28	20230523	4800	8.96	20231024	5.21	N	066670	500	93 억		385105	N	N	0	N	00	N
35	20240223	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	-110	5	-2.06	303086490	57507	72.95	5350	5390	5220	6920	3740	5330	5270.43	2.06	0	408	5456	5392	5346	5282	5236	5370	5260	93	1590	500	3410	10	1	18691918	976	14.26	0.57	12	0.31	366.00	9133.00	9220	20230523	-43.38	4800	20231024	8.75	6360	-17.92	20240119	5100	2.35	20240201	9220	-43.38	20230523	4800	8.75	20231024	5.21	N	066670	500	93 억		385105	N	N	0	N	00	N
36	20240223	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-80	5	-1.50	239159250	45306	57.47	5350	5390	5240	6920	3740	5330	5278.75	2.06	0	-1426	5456	5392	5346	5282	5236	5370	5260	93	1590	500	3410	10	1	18691918	981	14.34	0.57	12	0.24	366.00	9133.00	9220	20230523	-43.06	4800	20231024	9.38	6360	-17.45	20240119	5100	2.94	20240201	9220	-43.06	20230523	4800	9.38	20231024	5.21	N	066670	500	93 억		385105	N	N	0	N	00	N
37	20240223	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-80	5	-1.50	219951140	41651	52.83	5350	5390	5240	6920	3740	5330	5280.81	2.06	0	-1166	5456	5392	5346	5282	5236	5370	5260	93	1590	500	3410	10	1	18691918	981	14.34	0.57	12	0.22	366.00	9133.00	9220	20230523	-43.06	4800	20231024	9.38	6360	-17.45	20240119	5100	2.94	20240201	9220	-43.06	20230523	4800	9.38	20231024	5.21	N	066670	500	93 억		385105	N	N	0	N	00	N
38	20240223	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-60	5	-1.13	204093600	38632	49.00	5350	5390	5240	6920	3740	5330	5283.02	2.06	0	-843	5456	5392	5346	5282	5236	5370	5260	93	1590	500	3410	10	1	18691918	985	14.40	0.58	12	0.21	366.00	9133.00	9220	20230523	-42.84	4800	20231024	9.79	6360	-17.14	20240119	5100	3.33	20240201	9220	-42.84	20230523	4800	9.79	20231024	5.21	N	066670	500	93 억		385105	N	N	0	N	00	N
39	20240223	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	-70	5	-1.31	172186520	32566	41.31	5350	5390	5240	6920	3740	5330	5287.31	2.06	0	-2203	5456	5392	5346	5282	5236	5370	5260	93	1590	500	3410	10	1	18691918	983	14.37	0.58	12	0.17	366.00	9133.00	9220	20230523	-42.95	4800	20231024	9.58	6360	-17.30	20240119	5100	3.14	20240201	9220	-42.95	20230523	4800	9.58	20231024	5.21	N	066670	500	93 억		385105	N	N	0	N	00	N
40	20240223	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-40	5	-0.75	102277320	19289	24.47	5350	5390	5250	6920	3740	5330	5302.37	2.06	0	-3424	5456	5392	5346	5282	5236	5370	5260	93	1590	500	3410	10	1	18691918	989	14.45	0.58	12	0.10	366.00	9133.00	9220	20230523	-42.62	4800	20231024	10.21	6360	-16.82	20240119	5100	3.73	20240201	9220	-42.62	20230523	4800	10.21	20231024	5.21	N	066670	500	93 억		385105	N	N	0	N	00	N
41	20240223	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	30	2	0.56	15045010	2804	3.56	5350	5390	5350	6920	3740	5330	5365.55	2.06	0	-1093	5456	5392	5346	5282	5236	5370	5260	93	1590	500	3410	10	1	18691918	1002	14.64	0.59	12	0.02	366.00	9133.00	9220	20230523	-41.87	4800	20231024	11.67	6360	-15.72	20240119	5100	5.10	20240201	9220	-41.87	20230523	4800	11.67	20231024	5.21	N	066670	500	93 억		385105	N	N	0	N	00	N
42	20240222	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	-60	5	-1.11	417041740	78010	100.53	5350	5410	5300	7000	3780	5390	5346.03	2.00	0	10820	5530	5460	5410	5340	5290	5435	5315	93	1610	500	3440	10	1	18691918	996	14.56	0.58	12	0.42	366.00	9133.00	9220	20230523	-42.19	4800	20231024	11.04	6360	-16.19	20240119	5100	4.51	20240201	9220	-42.19	20230523	4800	11.04	20231024	5.27	N	066670	500	93 억		374284	N	N	0	N	00	N
43	20240222	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	-50	5	-0.93	360435170	67373	86.82	5350	5410	5300	7000	3780	5390	5349.85	2.00	0	9056	5530	5460	5410	5340	5290	5435	5315	93	1610	500	3440	10	1	18691918	998	14.59	0.58	12	0.36	366.00	9133.00	9220	20230523	-42.08	4800	20231024	11.25	6360	-16.04	20240119	5100	4.71	20240201	9220	-42.08	20230523	4800	11.25	20231024	5.27	N	066670	500	93 억		374284	N	N	0	N	00	N
44	20240222	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	-50	5	-0.93	270885860	50549	65.14	5350	5410	5320	7000	3780	5390	5358.88	2.00	0	5541	5530	5460	5410	5340	5290	5435	5315	93	1610	500	3440	10	1	18691918	998	14.59	0.58	12	0.27	366.00	9133.00	9220	20230523	-42.08	4800	20231024	11.25	6360	-16.04	20240119	5100	4.71	20240201	9220	-42.08	20230523	4800	11.25	20231024	5.27	N	066670	500	93 억		374284	N	N	0	N	00	N
45	20240222	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	-20	5	-0.37	174244790	32493	41.87	5350	5410	5320	7000	3780	5390	5362.53	2.00	0	11520	5530	5460	5410	5340	5290	5435	5315	93	1610	500	3440	10	1	18691918	1004	14.67	0.59	12	0.17	366.00	9133.00	9220	20230523	-41.76	4800	20231024	11.88	6360	-15.57	20240119	5100	5.29	20240201	9220	-41.76	20230523	4800	11.88	20231024	5.27	N	066670	500	93 억		374284	N	N	0	N	00	N
46	20240222	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-40	5	-0.74	152248290	28385	36.58	5350	5410	5320	7000	3780	5390	5363.69	2.00	0	9516	5530	5460	5410	5340	5290	5435	5315	93	1610	500	3440	10	1	18691918	1000	14.62	0.59	12	0.15	366.00	9133.00	9220	20230523	-41.97	4800	20231024	11.46	6360	-15.88	20240119	5100	4.90	20240201	9220	-41.97	20230523	4800	11.46	20231024	5.27	N	066670	500	93 억		374284	N	N	0	N	00	N
47	20240222	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5360	-30	5	-0.56	123954870	23091	29.76	5350	5410	5340	7000	3780	5390	5368.10	2.00	0	8734	5530	5460	5410	5340	5290	5435	5315	93	1610	500	3440	10	1	18691918	1002	14.64	0.59	12	0.12	366.00	9133.00	9220	20230523	-41.87	4800	20231024	11.67	6360	-15.72	20240119	5100	5.10	20240201	9220	-41.87	20230523	4800	11.67	20231024	5.27	N	066670	500	93 억		374284	N	N	0	N	00	N
48	20240222	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	0	3	0.00	71331870	13308	17.15	5350	5400	5340	7000	3780	5390	5360.07	2.00	0	4066	5530	5460	5410	5340	5290	5435	5315	93	1610	500	3440	10	1	18691918	1007	14.73	0.59	12	0.07	366.00	9133.00	9220	20230523	-41.54	4800	20231024	12.29	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4800	12.29	20231024	5.27	N	066670	500	93 억		374284	N	N	0	N	00	N
49	20240222	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	10	2	0.19	16841120	3139	4.04	5350	5400	5350	7000	3780	5390	5365.12	2.00	0	401	5530	5460	5410	5340	5290	5435	5315	93	1610	500	3440	10	1	18691918	1009	14.75	0.59	12	0.02	366.00	9133.00	9220	20230523	-41.43	4800	20231024	12.50	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4800	12.50	20231024	5.27	N	066670	500	93 억		374284	N	N	0	N	00	N
50	20240221	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-90	5	-1.64	405930240	75224	98.75	5480	5480	5360	7120	3840	5480	5396.26	2.01	0	-1995	5546	5512	5466	5432	5386	5530	5450	93	1640	500	3500	10	1	18691918	1007	14.73	0.59	12	0.40	366.00	9133.00	9220	20230523	-41.54	4735	20230215	13.83	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4800	12.29	20231024	5.29	N	066670	500	93 억		375793	N	N	0	N	00	N
51	20240221	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-100	5	-1.82	367621430	68104	89.40	5480	5480	5360	7120	3840	5480	5397.91	2.01	0	-1564	5546	5512	5466	5432	5386	5530	5450	93	1640	500	3500	10	1	18691918	1006	14.70	0.59	12	0.36	366.00	9133.00	9220	20230523	-41.65	4735	20230215	13.62	6360	-15.41	20240119	5100	5.49	20240201	9220	-41.65	20230523	4800	12.08	20231024	5.29	N	066670	500	93 억		375793	N	N	0	N	00	N
52	20240221	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-100	5	-1.82	312694220	57893	76.00	5480	5480	5370	7120	3840	5480	5401.20	2.01	0	1613	5546	5512	5466	5432	5386	5530	5450	93	1640	500	3500	10	1	18691918	1006	14.70	0.59	12	0.31	366.00	9133.00	9220	20230523	-41.65	4735	20230215	13.62	6360	-15.41	20240119	5100	5.49	20240201	9220	-41.65	20230523	4800	12.08	20231024	5.29	N	066670	500	93 억		375793	N	N	0	N	00	N
53	20240221	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-100	5	-1.82	271567040	50263	65.98	5480	5480	5370	7120	3840	5480	5402.88	2.01	0	1901	5546	5512	5466	5432	5386	5530	5450	93	1640	500	3500	10	1	18691918	1006	14.70	0.59	12	0.27	366.00	9133.00	9220	20230523	-41.65	4735	20230215	13.62	6360	-15.41	20240119	5100	5.49	20240201	9220	-41.65	20230523	4800	12.08	20231024	5.29	N	066670	500	93 억		375793	N	N	0	N	00	N
54	20240221	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	-70	5	-1.28	215086260	39765	52.20	5480	5480	5380	7120	3840	5480	5408.88	2.01	0	4215	5546	5512	5466	5432	5386	5530	5450	93	1640	500	3500	10	1	18691918	1011	14.78	0.59	12	0.21	366.00	9133.00	9220	20230523	-41.32	4735	20230215	14.26	6360	-14.94	20240119	5100	6.08	20240201	9220	-41.32	20230523	4800	12.71	20231024	5.29	N	066670	500	93 억		375793	N	N	0	N	00	N
55	20240221	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-40	5	-0.73	173188950	32012	42.02	5480	5480	5380	7120	3840	5480	5410.06	2.01	0	4348	5546	5512	5466	5432	5386	5530	5450	93	1640	500	3500	10	1	18691918	1017	14.86	0.60	12	0.17	366.00	9133.00	9220	20230523	-41.00	4735	20230215	14.89	6360	-14.47	20240119	5100	6.67	20240201	9220	-41.00	20230523	4800	13.33	20231024	5.29	N	066670	500	93 억		375793	N	N	0	N	00	N
56	20240221	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5430	-50	5	-0.91	154025720	28474	37.38	5480	5480	5380	7120	3840	5480	5409.27	2.01	0	3337	5546	5512	5466	5432	5386	5530	5450	93	1640	500	3500	10	1	18691918	1015	14.84	0.59	12	0.15	366.00	9133.00	9220	20230523	-41.11	4735	20230215	14.68	6360	-14.62	20240119	5100	6.47	20240201	9220	-41.11	20230523	4800	13.12	20231024	5.29	N	066670	500	93 억		375793	N	N	0	N	00	N
57	20240221	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-40	5	-0.73	27609630	5083	6.67	5480	5480	5410	7120	3840	5480	5431.47	2.01	0	688	5546	5512	5466	5432	5386	5530	5450	93	1640	500	3500	10	1	18691918	1017	14.86	0.60	12	0.03	366.00	9133.00	9220	20230523	-41.00	4735	20230215	14.89	6360	-14.47	20240119	5100	6.67	20240201	9220	-41.00	20230523	4800	13.33	20231024	5.29	N	066670	500	93 억		375793	N	N	0	N	00	N
58	20240220	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	20	2	0.37	414484160	76011	136.96	5440	5500	5420	7090	3830	5460	5452.95	2.01	0	277	5520	5490	5460	5430	5400	5490	5430	93	1630	500	3490	10	1	18691918	1024	14.97	0.60	12	0.41	366.00	9133.00	9220	20230523	-40.56	4735	20230215	15.73	6360	-13.84	20240119	5100	7.45	20240201	9220	-40.56	20230523	4800	14.17	20231024	5.33	N	066670	500	93 억		374927	N	N	0	N	00	N
59	20240220	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	10	2	0.18	387314990	71048	128.01	5440	5500	5420	7090	3830	5460	5451.46	2.01	0	111	5520	5490	5460	5430	5400	5490	5430	93	1630	500	3490	10	1	18691918	1022	14.95	0.60	12	0.38	366.00	9133.00	9220	20230523	-40.67	4735	20230215	15.52	6360	-13.99	20240119	5100	7.25	20240201	9220	-40.67	20230523	4800	13.96	20231024	5.33	N	066670	500	93 억		374927	N	N	0	N	00	N
60	20240220	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-20	5	-0.37	283286490	51968	93.64	5440	5500	5420	7090	3830	5460	5451.17	2.01	0	374	5520	5490	5460	5430	5400	5490	5430	93	1630	500	3490	10	1	18691918	1017	14.86	0.60	12	0.28	366.00	9133.00	9220	20230523	-41.00	4735	20230215	14.89	6360	-14.47	20240119	5100	6.67	20240201	9220	-41.00	20230523	4800	13.33	20231024	5.33	N	066670	500	93 억		374927	N	N	0	N	00	N
61	20240220	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-20	5	-0.37	260420670	47766	86.06	5440	5500	5420	7090	3830	5460	5452.01	2.01	0	-292	5520	5490	5460	5430	5400	5490	5430	93	1630	500	3490	10	1	18691918	1017	14.86	0.60	12	0.26	366.00	9133.00	9220	20230523	-41.00	4735	20230215	14.89	6360	-14.47	20240119	5100	6.67	20240201	9220	-41.00	20230523	4800	13.33	20231024	5.33	N	066670	500	93 억		374927	N	N	0	N	00	N
62	20240220	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-20	5	-0.37	224440030	41144	74.13	5440	5500	5420	7090	3830	5460	5454.99	2.01	0	256	5520	5490	5460	5430	5400	5490	5430	93	1630	500	3490	10	1	18691918	1017	14.86	0.60	12	0.22	366.00	9133.00	9220	20230523	-41.00	4735	20230215	14.89	6360	-14.47	20240119	5100	6.67	20240201	9220	-41.00	20230523	4800	13.33	20231024	5.33	N	066670	500	93 억		374927	N	N	0	N	00	N
63	20240220	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	10	2	0.18	196454310	35998	64.86	5440	5500	5420	7090	3830	5460	5457.37	2.01	0	-44	5520	5490	5460	5430	5400	5490	5430	93	1630	500	3490	10	1	18691918	1022	14.95	0.60	12	0.19	366.00	9133.00	9220	20230523	-40.67	4735	20230215	15.52	6360	-13.99	20240119	5100	7.25	20240201	9220	-40.67	20230523	4800	13.96	20231024	5.33	N	066670	500	93 억		374927	N	N	0	N	00	N
64	20240220	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	0	3	0.00	119349590	21910	39.48	5440	5500	5420	7090	3830	5460	5447.27	2.01	0	1882	5520	5490	5460	5430	5400	5490	5430	93	1630	500	3490	10	1	18691918	1021	14.92	0.60	12	0.12	366.00	9133.00	9220	20230523	-40.78	4735	20230215	15.31	6360	-14.15	20240119	5100	7.06	20240201	9220	-40.78	20230523	4800	13.75	20231024	5.33	N	066670	500	93 억		374927	N	N	0	N	00	N
65	20240220	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	10	2	0.18	36318330	6682	12.04	5440	5470	5420	7090	3830	5460	5435.25	2.01	0	2980	5520	5490	5460	5430	5400	5490	5430	93	1630	500	3490	10	1	18691918	1022	14.95	0.60	12	0.04	366.00	9133.00	9220	20230523	-40.67	4735	20230215	15.52	6360	-13.99	20240119	5100	7.25	20240201	9220	-40.67	20230523	4800	13.96	20231024	5.33	N	066670	500	93 억		374927	N	N	0	N	00	N
66	20240219	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-20	5	-0.36	299900510	54909	38.01	5460	5490	5430	7120	3840	5480	5461.78	2.01	0	-919	5680	5580	5480	5380	5280	5630	5430	93	1640	500	3500	10	1	18691918	1021	14.92	0.60	12	0.29	366.00	9133.00	9220	20230523	-40.78	4735	20230215	15.31	6360	-14.15	20240119	5100	7.06	20240201	9220	-40.78	20230523	4800	13.75	20231024	5.31	N	066670	500	93 억		375811	N	N	0	N	00	N
67	20240219	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	0	3	0.00	266858930	48866	33.83	5460	5490	5430	7120	3840	5480	5461.03	2.01	0	-1680	5680	5580	5480	5380	5280	5630	5430	93	1640	500	3500	10	1	18691918	1024	14.97	0.60	12	0.26	366.00	9133.00	9220	20230523	-40.56	4735	20230215	15.73	6360	-13.84	20240119	5100	7.45	20240201	9220	-40.56	20230523	4800	14.17	20231024	5.31	N	066670	500	93 억		375811	N	N	0	N	00	N
68	20240219	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-10	5	-0.18	238221700	43634	30.20	5460	5490	5430	7120	3840	5480	5459.54	2.01	0	-206	5680	5580	5480	5380	5280	5630	5430	93	1640	500	3500	10	1	18691918	1022	14.95	0.60	12	0.23	366.00	9133.00	9220	20230523	-40.67	4735	20230215	15.52	6360	-13.99	20240119	5100	7.25	20240201	9220	-40.67	20230523	4800	13.96	20231024	5.31	N	066670	500	93 억		375811	N	N	0	N	00	N
69	20240219	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	0	3	0.00	203308920	37246	25.78	5460	5490	5430	7120	3840	5480	5458.54	2.01	0	1053	5680	5580	5480	5380	5280	5630	5430	93	1640	500	3500	10	1	18691918	1024	14.97	0.60	12	0.20	366.00	9133.00	9220	20230523	-40.56	4735	20230215	15.73	6360	-13.84	20240119	5100	7.45	20240201	9220	-40.56	20230523	4800	14.17	20231024	5.31	N	066670	500	93 억		375811	N	N	0	N	00	N
70	20240219	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-20	5	-0.36	168204180	30822	21.34	5460	5490	5430	7120	3840	5480	5457.28	2.01	0	2281	5680	5580	5480	5380	5280	5630	5430	93	1640	500	3500	10	1	18691918	1021	14.92	0.60	12	0.16	366.00	9133.00	9220	20230523	-40.78	4735	20230215	15.31	6360	-14.15	20240119	5100	7.06	20240201	9220	-40.78	20230523	4800	13.75	20231024	5.31	N	066670	500	93 억		375811	N	N	0	N	00	N
71	20240219	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-10	5	-0.18	142586550	26130	18.09	5460	5490	5430	7120	3840	5480	5456.81	2.01	0	2817	5680	5580	5480	5380	5280	5630	5430	93	1640	500	3500	10	1	18691918	1022	14.95	0.60	12	0.14	366.00	9133.00	9220	20230523	-40.67	4735	20230215	15.52	6360	-13.99	20240119	5100	7.25	20240201	9220	-40.67	20230523	4800	13.96	20231024	5.31	N	066670	500	93 억		375811	N	N	0	N	00	N
72	20240219	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	-10	5	-0.18	106571230	19542	13.53	5460	5480	5430	7120	3840	5480	5453.45	2.01	0	3130	5680	5580	5480	5380	5280	5630	5430	93	1640	500	3500	10	1	18691918	1022	14.95	0.60	12	0.10	366.00	9133.00	9220	20230523	-40.67	4735	20230215	15.52	6360	-13.99	20240119	5100	7.25	20240201	9220	-40.67	20230523	4800	13.96	20231024	5.31	N	066670	500	93 억		375811	N	N	0	N	00	N
73	20240219	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	-20	5	-0.36	16730960	3064	2.12	5460	5470	5450	7120	3840	5480	5460.50	2.01	0	1707	5680	5580	5480	5380	5280	5630	5430	93	1640	500	3500	10	1	18691918	1021	14.92	0.60	12	0.02	366.00	9133.00	9220	20230523	-40.78	4735	20230215	15.31	6360	-14.15	20240119	5100	7.06	20240201	9220	-40.78	20230523	4800	13.75	20231024	5.31	N	066670	500	93 억		375811	N	N	0	N	00	N
74	20240216	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	90	2	1.67	786993240	143817	182.78	5440	5580	5380	7000	3780	5390	5472.18	2.03	0	-8050	5496	5442	5396	5342	5296	5420	5320	93	1610	500	3440	10	1	18691918	1024	14.97	0.60	12	0.77	366.00	9133.00	9220	20230523	-40.56	4735	20230215	15.73	6360	-13.84	20240119	5100	7.45	20240201	9220	-40.56	20230523	4800	14.17	20231024	5.26	N	066670	500	93 억		380089	N	N	0	N	00	N
75	20240216	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	110	2	2.04	735995600	134530	170.97	5440	5580	5380	7000	3780	5390	5470.87	2.03	0	-9453	5496	5442	5396	5342	5296	5420	5320	93	1610	500	3440	10	1	18691918	1028	15.03	0.60	12	0.72	366.00	9133.00	9220	20230523	-40.35	4735	20230215	16.16	6360	-13.52	20240119	5100	7.84	20240201	9220	-40.35	20230523	4800	14.58	20231024	5.26	N	066670	500	93 억		380089	N	N	0	N	00	N
76	20240216	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	120	2	2.23	688960450	125947	160.06	5440	5580	5380	7000	3780	5390	5470.24	2.03	0	-10539	5496	5442	5396	5342	5296	5420	5320	93	1610	500	3440	10	1	18691918	1030	15.05	0.60	12	0.67	366.00	9133.00	9220	20230523	-40.24	4735	20230215	16.37	6360	-13.36	20240119	5100	8.04	20240201	9220	-40.24	20230523	4800	14.79	20231024	5.26	N	066670	500	93 억		380089	N	N	0	N	00	N
77	20240216	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5510	120	2	2.23	576366850	105524	134.11	5440	5580	5380	7000	3780	5390	5461.95	2.03	0	-6235	5496	5442	5396	5342	5296	5420	5320	93	1610	500	3440	10	1	18691918	1030	15.05	0.60	12	0.56	366.00	9133.00	9220	20230523	-40.24	4735	20230215	16.37	6360	-13.36	20240119	5100	8.04	20240201	9220	-40.24	20230523	4800	14.79	20231024	5.26	N	066670	500	93 억		380089	N	N	0	N	00	N
78	20240216	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5470	80	2	1.48	356846760	65711	83.51	5440	5470	5380	7000	3780	5390	5430.55	2.03	0	985	5496	5442	5396	5342	5296	5420	5320	93	1610	500	3440	10	1	18691918	1022	14.95	0.60	12	0.35	366.00	9133.00	9220	20230523	-40.67	4735	20230215	15.52	6360	-13.99	20240119	5100	7.25	20240201	9220	-40.67	20230523	4800	13.96	20231024	5.26	N	066670	500	93 억		380089	N	N	0	N	00	N
79	20240216	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	70	2	1.30	285973950	52709	66.99	5440	5460	5380	7000	3780	5390	5425.52	2.03	0	-669	5496	5442	5396	5342	5296	5420	5320	93	1610	500	3440	10	1	18691918	1021	14.92	0.60	12	0.28	366.00	9133.00	9220	20230523	-40.78	4735	20230215	15.31	6360	-14.15	20240119	5100	7.06	20240201	9220	-40.78	20230523	4800	13.75	20231024	5.26	N	066670	500	93 억		380089	N	N	0	N	00	N
80	20240216	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	10	2	0.19	150601540	27830	35.37	5440	5440	5380	7000	3780	5390	5411.48	2.03	0	-6582	5496	5442	5396	5342	5296	5420	5320	93	1610	500	3440	10	1	18691918	1009	14.75	0.59	12	0.15	366.00	9133.00	9220	20230523	-41.43	4735	20230215	14.04	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4800	12.50	20231024	5.26	N	066670	500	93 억		380089	N	N	0	N	00	N
81	20240216	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	10	2	0.19	36164450	6694	8.51	5440	5440	5390	7000	3780	5390	5402.52	2.03	0	-4241	5496	5442	5396	5342	5296	5420	5320	93	1610	500	3440	10	1	18691918	1009	14.75	0.59	12	0.04	366.00	9133.00	9220	20230523	-41.43	4735	20230215	14.04	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4800	12.50	20231024	5.26	N	066670	500	93 억		380089	N	N	0	N	00	N
82	20240215	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-20	5	-0.37	419966520	77787	131.46	5440	5450	5350	7030	3790	5410	5398.93	2.04	0	-2075	5503	5456	5373	5326	5243	5480	5350	93	1620	500	3460	10	1	18691918	1007	14.73	0.59	12	0.42	366.00	9133.00	9220	20230523	-41.54	4735	20230215	13.83	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4735	13.83	20230215	5.28	N	066670	500	93 억		382114	N	N	0	N	00	N
83	20240215	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-10	5	-0.18	385283550	71360	120.60	5440	5450	5350	7030	3790	5410	5399.15	2.04	0	-1975	5503	5456	5373	5326	5243	5480	5350	93	1620	500	3460	10	1	18691918	1009	14.75	0.59	12	0.38	366.00	9133.00	9220	20230523	-41.43	4735	20230215	14.04	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4735	14.04	20230215	5.28	N	066670	500	93 억		382114	N	N	0	N	00	N
84	20240215	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	10	2	0.18	344363620	63788	107.80	5440	5450	5350	7030	3790	5410	5398.56	2.04	0	-1326	5503	5456	5373	5326	5243	5480	5350	93	1620	500	3460	10	1	18691918	1013	14.81	0.59	12	0.34	366.00	9133.00	9220	20230523	-41.21	4735	20230215	14.47	6360	-14.78	20240119	5100	6.27	20240201	9220	-41.21	20230523	4735	14.47	20230215	5.28	N	066670	500	93 억		382114	N	N	0	N	00	N
85	20240215	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	0	3	0.00	307919420	57049	96.42	5440	5450	5350	7030	3790	5410	5397.46	2.04	0	-1600	5503	5456	5373	5326	5243	5480	5350	93	1620	500	3460	10	1	18691918	1011	14.78	0.59	12	0.31	366.00	9133.00	9220	20230523	-41.32	4735	20230215	14.26	6360	-14.94	20240119	5100	6.08	20240201	9220	-41.32	20230523	4735	14.26	20230215	5.28	N	066670	500	93 억		382114	N	N	0	N	00	N
86	20240215	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-10	5	-0.18	244851790	45396	76.72	5440	5450	5350	7030	3790	5410	5393.69	2.04	0	-2017	5503	5456	5373	5326	5243	5480	5350	93	1620	500	3460	10	1	18691918	1009	14.75	0.59	12	0.24	366.00	9133.00	9220	20230523	-41.43	4735	20230215	14.04	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4735	14.04	20230215	5.28	N	066670	500	93 억		382114	N	N	0	N	00	N
87	20240215	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	-30	5	-0.55	219524840	40701	68.79	5440	5450	5350	7030	3790	5410	5393.60	2.04	0	-1553	5503	5456	5373	5326	5243	5480	5350	93	1620	500	3460	10	1	18691918	1006	14.70	0.59	12	0.22	366.00	9133.00	9220	20230523	-41.65	4735	20230215	13.62	6360	-15.41	20240119	5100	5.49	20240201	9220	-41.65	20230523	4735	13.62	20230215	5.28	N	066670	500	93 억		382114	N	N	0	N	00	N
88	20240215	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	0	3	0.00	173522420	32153	54.34	5440	5450	5350	7030	3790	5410	5396.77	2.04	0	-1515	5503	5456	5373	5326	5243	5480	5350	93	1620	500	3460	10	1	18691918	1011	14.78	0.59	12	0.17	366.00	9133.00	9220	20230523	-41.32	4735	20230215	14.26	6360	-14.94	20240119	5100	6.08	20240201	9220	-41.32	20230523	4735	14.26	20230215	5.28	N	066670	500	93 억		382114	N	N	0	N	00	N
89	20240215	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-10	5	-0.18	64646330	11940	20.18	5440	5450	5350	7030	3790	5410	5414.27	2.04	0	-6664	5503	5456	5373	5326	5243	5480	5350	93	1620	500	3460	10	1	18691918	1009	14.75	0.59	12	0.06	366.00	9133.00	9220	20230523	-41.43	4735	20230215	14.04	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4735	14.04	20230215	5.28	N	066670	500	93 억		382114	N	N	0	N	00	N
90	20240214	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	40	2	0.74	309749330	57589	51.21	5350	5420	5290	6980	3760	5370	5378.41	2.00	0	7351	5510	5440	5370	5300	5230	5475	5335	93	1610	500	3430	10	1	18691918	1011	14.78	0.59	12	0.31	366.00	9133.00	9220	20230523	-41.32	4735	20230215	14.26	6360	-14.94	20240119	5100	6.08	20240201	9220	-41.32	20230523	4735	14.26	20230215	5.29	N	066670	500	93 억		374763	N	N	0	N	00	N
91	20240214	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	30	2	0.56	284765430	52967	47.10	5350	5420	5290	6980	3760	5370	5376.28	2.00	0	7138	5510	5440	5370	5300	5230	5475	5335	93	1610	500	3430	10	1	18691918	1009	14.75	0.59	12	0.28	366.00	9133.00	9220	20230523	-41.43	4735	20230215	14.04	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4735	14.04	20230215	5.29	N	066670	500	93 억		374763	N	N	0	N	00	N
92	20240214	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5410	40	2	0.74	230726840	42966	38.21	5350	5420	5290	6980	3760	5370	5369.99	2.00	0	6591	5510	5440	5370	5300	5230	5475	5335	93	1610	500	3430	10	1	18691918	1011	14.78	0.59	12	0.23	366.00	9133.00	9220	20230523	-41.32	4735	20230215	14.26	6360	-14.94	20240119	5100	6.08	20240201	9220	-41.32	20230523	4735	14.26	20230215	5.29	N	066670	500	93 억		374763	N	N	0	N	00	N
93	20240214	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	20	2	0.37	151747380	28339	25.20	5350	5400	5290	6980	3760	5370	5354.72	2.00	0	2681	5510	5440	5370	5300	5230	5475	5335	93	1610	500	3430	10	1	18691918	1007	14.73	0.59	12	0.15	366.00	9133.00	9220	20230523	-41.54	4735	20230215	13.83	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4735	13.83	20230215	5.29	N	066670	500	93 억		374763	N	N	0	N	00	N
94	20240214	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	0	3	0.00	104929460	19633	17.46	5350	5400	5290	6980	3760	5370	5344.54	2.00	0	565	5510	5440	5370	5300	5230	5475	5335	93	1610	500	3430	10	1	18691918	1004	14.67	0.59	12	0.11	366.00	9133.00	9220	20230523	-41.76	4735	20230215	13.41	6360	-15.57	20240119	5100	5.29	20240201	9220	-41.76	20230523	4735	13.41	20230215	5.29	N	066670	500	93 억		374763	N	N	0	N	00	N
95	20240214	110520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	20	2	0.37	85886920	16083	14.30	5350	5400	5290	6980	3760	5370	5340.22	2.00	0	-495	5510	5440	5370	5300	5230	5475	5335	93	1610	500	3430	10	1	18691918	1007	14.73	0.59	12	0.09	366.00	9133.00	9220	20230523	-41.54	4735	20230215	13.83	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4735	13.83	20230215	5.29	N	066670	500	93 억		374763	N	N	0	N	00	N
96	20240214	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-20	5	-0.37	14359250	2697	2.40	5350	5360	5290	6980	3760	5370	5324.11	2.00	0	568	5510	5440	5370	5300	5230	5475	5335	93	1610	500	3430	10	1	18691918	1000	14.62	0.59	12	0.01	366.00	9133.00	9220	20230523	-41.97	4735	20230215	12.99	6360	-15.88	20240119	5100	4.90	20240201	9220	-41.97	20230523	4735	12.99	20230215	5.29	N	066670	500	93 억		374763	N	N	0	N	00	N
97	20240213	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	90	2	1.70	599370600	111415	114.45	5310	5440	5300	6860	3700	5280	5379.70	1.86	0	27183	5420	5350	5270	5200	5120	5385	5235	93	1580	500	3370	10	1	18691918	1004	14.67	0.59	12	0.60	366.00	9133.00	9220	20230523	-41.76	4630	20230207	15.98	6360	-15.57	20240119	5100	5.29	20240201	9220	-41.76	20230523	4735	13.41	20230215	5.27	N	066670	500	93 억		347739	N	N	0	N	00	N
98	20240213	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	120	2	2.27	549969490	102222	105.00	5310	5440	5300	6860	3700	5280	5380.15	1.86	0	24756	5420	5350	5270	5200	5120	5385	5235	93	1580	500	3370	10	1	18691918	1009	14.75	0.59	12	0.55	366.00	9133.00	9220	20230523	-41.43	4630	20230207	16.63	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4735	14.04	20230215	5.27	N	066670	500	93 억		347739	N	N	0	N	00	N
99	20240213	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	110	2	2.08	501044490	93148	95.68	5310	5440	5300	6860	3700	5280	5379.02	1.86	0	23663	5420	5350	5270	5200	5120	5385	5235	93	1580	500	3370	10	1	18691918	1007	14.73	0.59	12	0.50	366.00	9133.00	9220	20230523	-41.54	4630	20230207	16.41	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4735	13.83	20230215	5.27	N	066670	500	93 억		347739	N	N	0	N	00	N
100	20240213	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	140	2	2.65	431486300	80260	82.44	5310	5440	5300	6860	3700	5280	5376.11	1.86	0	21252	5420	5350	5270	5200	5120	5385	5235	93	1580	500	3370	10	1	18691918	1013	14.81	0.59	12	0.43	366.00	9133.00	9220	20230523	-41.21	4630	20230207	17.06	6360	-14.78	20240119	5100	6.27	20240201	9220	-41.21	20230523	4735	14.47	20230215	5.27	N	066670	500	93 억		347739	N	N	0	N	00	N
101	20240213	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	120	2	2.27	364344150	67836	69.68	5310	5440	5300	6860	3700	5280	5370.96	1.86	0	16337	5420	5350	5270	5200	5120	5385	5235	93	1580	500	3370	10	1	18691918	1009	14.75	0.59	12	0.36	366.00	9133.00	9220	20230523	-41.43	4630	20230207	16.63	6360	-15.09	20240119	5100	5.88	20240201	9220	-41.43	20230523	4735	14.04	20230215	5.27	N	066670	500	93 억		347739	N	N	0	N	00	N
102	20240213	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	90	2	1.70	282550050	52648	54.08	5310	5440	5300	6860	3700	5280	5366.78	1.86	0	13626	5420	5350	5270	5200	5120	5385	5235	93	1580	500	3370	10	1	18691918	1004	14.67	0.59	12	0.28	366.00	9133.00	9220	20230523	-41.76	4630	20230207	15.98	6360	-15.57	20240119	5100	5.29	20240201	9220	-41.76	20230523	4735	13.41	20230215	5.27	N	066670	500	93 억		347739	N	N	0	N	00	N
103	20240213	100427	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	110	2	2.08	246296750	45907	47.16	5310	5440	5300	6860	3700	5280	5365.12	1.86	0	11459	5420	5350	5270	5200	5120	5385	5235	93	1580	500	3370	10	1	18691918	1007	14.73	0.59	12	0.25	366.00	9133.00	9220	20230523	-41.54	4630	20230207	16.41	6360	-15.25	20240119	5100	5.69	20240201	9220	-41.54	20230523	4735	13.83	20230215	5.27	N	066670	500	93 억		347739	N	N	0	N	00	N