KissMeData/076610/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	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	-34	5	-2.28	140987049	95910	142.06	1502	1510	1449	1942	1046	1494	1469.99	0.98	0	-15959	1660	1576	1486	1402	1312	1619	1445	127	448	500	980	1	1	25453198	372	-2.12	0.92	12	0.38	-689.00	1585.00	3686	20230421	-60.39	1266	20231113	15.32	1927	-24.23	20240207	1396	4.58	20240228	1927	-24.23	20240207	236	518.64	20231113	0.00	N	076610	500	127 억		250087	N	N	0	N	00	N
3	20240229	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1452	-42	5	-2.81	137665857	93628	138.68	1502	1510	1449	1942	1046	1494	1470.35	0.98	0	-15859	1660	1576	1486	1402	1312	1619	1445	127	448	500	980	1	1	25453198	370	-2.11	0.92	12	0.37	-689.00	1585.00	3686	20230421	-60.61	1266	20231113	14.69	1927	-24.65	20240207	1396	4.01	20240228	1927	-24.65	20240207	236	515.25	20231113	0.00	N	076610	500	127 억		250087	N	N	0	N	00	N
4	20240229	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	-29	5	-1.94	86401872	58371	86.46	1502	1510	1465	1942	1046	1494	1480.22	0.98	0	-13890	1660	1576	1486	1402	1312	1619	1445	127	448	500	980	1	1	25453198	373	-2.13	0.92	12	0.23	-689.00	1585.00	3686	20230421	-60.26	1266	20231113	15.72	1927	-23.98	20240207	1396	4.94	20240228	1927	-23.98	20240207	236	520.76	20231113	0.00	N	076610	500	127 억		250087	N	N	0	N	00	N
5	20240229	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	-24	5	-1.61	66170619	44577	66.03	1502	1510	1467	1942	1046	1494	1484.41	0.98	0	-12052	1660	1576	1486	1402	1312	1619	1445	127	448	500	980	1	1	25453198	374	-2.13	0.93	12	0.18	-689.00	1585.00	3686	20230421	-60.12	1266	20231113	16.11	1927	-23.72	20240207	1396	5.30	20240228	1927	-23.72	20240207	236	522.88	20231113	0.00	N	076610	500	127 억		250087	N	N	0	N	00	N
6	20240229	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	-15	5	-1.00	43091081	28908	42.82	1502	1510	1475	1942	1046	1494	1490.63	0.98	0	-2983	1660	1576	1486	1402	1312	1619	1445	127	448	500	980	1	1	25453198	376	-2.15	0.93	12	0.11	-689.00	1585.00	3686	20230421	-59.88	1266	20231113	16.82	1927	-23.25	20240207	1396	5.95	20240228	1927	-23.25	20240207	236	526.69	20231113	0.00	N	076610	500	127 억		250087	N	N	0	N	00	N
7	20240229	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-4	5	-0.27	30342649	20310	30.08	1502	1510	1487	1942	1046	1494	1493.98	0.98	0	1839	1660	1576	1486	1402	1312	1619	1445	127	448	500	980	1	1	25453198	379	-2.16	0.94	12	0.08	-689.00	1585.00	3686	20230421	-59.58	1266	20231113	17.69	1927	-22.68	20240207	1396	6.73	20240228	1927	-22.68	20240207	236	531.36	20231113	0.00	N	076610	500	127 억		250087	N	N	0	N	00	N
8	20240229	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	13	2	0.87	27291729	18264	27.05	1502	1510	1490	1942	1046	1494	1494.29	0.98	0	2111	1660	1576	1486	1402	1312	1619	1445	127	448	500	980	1	1	25453198	384	-2.19	0.95	12	0.07	-689.00	1585.00	3686	20230421	-59.12	1266	20231113	19.04	1927	-21.80	20240207	1396	7.95	20240228	1927	-21.80	20240207	236	538.56	20231113	0.00	N	076610	500	127 억		250087	N	N	0	N	00	N
9	20240229	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	6	2	0.40	2081068	1382	2.05	1502	1510	1500	1942	1046	1494	1505.84	0.98	0	-1069	1660	1576	1486	1402	1312	1619	1445	127	448	500	980	1	1	25453198	382	-2.18	0.95	12	0.01	-689.00	1585.00	3686	20230421	-59.31	1266	20231113	18.48	1927	-22.16	20240207	1396	7.45	20240228	1927	-22.16	20240207	236	535.59	20231113	0.00	N	076610	500	127 억		250087	N	N	0	N	00	N
10	20240228	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	14	2	0.95	99739042	67512	129.01	1396	1570	1396	1924	1036	1480	1477.35	0.99	0	-2216	1510	1495	1485	1470	1460	1490	1465	127	444	500	970	1	1	25453198	380	-2.17	0.94	12	0.27	-689.00	1585.00	3686	20230421	-59.47	1266	20231113	18.01	1927	-22.47	20240207	1396	7.02	20240228	1927	-22.47	20240207	236	533.05	20231113	0.00	N	076610	500	127 억		252303	N	N	0	N	00	N
11	20240228	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	13	2	0.88	96579652	65396	124.97	1396	1570	1396	1924	1036	1480	1476.84	0.99	0	-1992	1510	1495	1485	1470	1460	1490	1465	127	444	500	970	1	1	25453198	380	-2.17	0.94	12	0.26	-689.00	1585.00	3686	20230421	-59.50	1266	20231113	17.93	1927	-22.52	20240207	1396	6.95	20240228	1927	-22.52	20240207	236	532.63	20231113	0.00	N	076610	500	127 억		252303	N	N	0	N	00	N
12	20240228	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1487	7	2	0.47	93701937	63461	121.27	1396	1570	1396	1924	1036	1480	1476.53	0.99	0	-2102	1510	1495	1485	1470	1460	1490	1465	127	444	500	970	1	1	25453198	378	-2.16	0.94	12	0.25	-689.00	1585.00	3686	20230421	-59.66	1266	20231113	17.46	1927	-22.83	20240207	1396	6.52	20240228	1927	-22.83	20240207	236	530.08	20231113	0.00	N	076610	500	127 억		252303	N	N	0	N	00	N
13	20240228	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1494	14	2	0.95	85934104	58243	111.30	1396	1570	1396	1924	1036	1480	1475.44	0.99	0	-2381	1510	1495	1485	1470	1460	1490	1465	127	444	500	970	1	1	25453198	380	-2.17	0.94	12	0.23	-689.00	1585.00	3686	20230421	-59.47	1266	20231113	18.01	1927	-22.47	20240207	1396	7.02	20240228	1927	-22.47	20240207	236	533.05	20231113	0.00	N	076610	500	127 억		252303	N	N	0	N	00	N
14	20240228	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	10	2	0.68	82931234	56228	107.45	1396	1570	1396	1924	1036	1480	1474.91	0.99	0	-2251	1510	1495	1485	1470	1460	1490	1465	127	444	500	970	1	1	25453198	379	-2.16	0.94	12	0.22	-689.00	1585.00	3686	20230421	-59.58	1266	20231113	17.69	1927	-22.68	20240207	1396	6.73	20240228	1927	-22.68	20240207	236	531.36	20231113	0.00	N	076610	500	127 억		252303	N	N	0	N	00	N
15	20240228	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	2	2	0.14	75960062	51537	98.48	1396	1570	1396	1924	1036	1480	1473.89	0.99	0	-2009	1510	1495	1485	1470	1460	1490	1465	127	444	500	970	1	1	25453198	377	-2.15	0.94	12	0.20	-689.00	1585.00	3686	20230421	-59.79	1266	20231113	17.06	1927	-23.09	20240207	1396	6.16	20240228	1927	-23.09	20240207	236	527.97	20231113	0.00	N	076610	500	127 억		252303	N	N	0	N	00	N
16	20240228	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	18	2	1.22	73527806	49903	95.36	1396	1570	1396	1924	1036	1480	1473.41	0.99	0	-1714	1510	1495	1485	1470	1460	1490	1465	127	444	500	970	1	1	25453198	381	-2.17	0.95	12	0.20	-689.00	1585.00	3686	20230421	-59.36	1266	20231113	18.33	1927	-22.26	20240207	1396	7.31	20240228	1927	-22.26	20240207	236	534.75	20231113	0.00	N	076610	500	127 억		252303	N	N	0	N	00	N
17	20240228	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	15	2	1.01	43581364	29831	57.01	1396	1570	1396	1924	1036	1480	1460.94	0.99	0	-3183	1510	1495	1485	1470	1460	1490	1465	127	444	500	970	1	1	25453198	381	-2.17	0.94	12	0.12	-689.00	1585.00	3686	20230421	-59.44	1266	20231113	18.09	1927	-22.42	20240207	1396	7.09	20240228	1927	-22.42	20240207	236	533.47	20231113	0.00	N	076610	500	127 억		252303	N	N	0	N	00	N
18	20240227	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	-15	5	-1.00	75856783	51120	98.76	1495	1500	1475	1943	1047	1495	1483.90	1.00	0	-2707	1513	1503	1489	1479	1465	1509	1485	127	448	500	980	1	1	25453198	377	-2.15	0.93	12	0.20	-689.00	1585.00	3686	20230421	-59.85	1266	20231113	16.90	1927	-23.20	20240207	1420	4.23	20240119	1927	-23.20	20240207	236	527.12	20231113	0.00	N	076610	500	127 억		255012	N	N	0	N	00	N
19	20240227	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1489	-6	5	-0.40	65879584	44405	85.78	1495	1500	1475	1943	1047	1495	1483.61	1.00	0	-1197	1513	1503	1489	1479	1465	1509	1485	127	448	500	980	1	1	25453198	379	-2.16	0.94	12	0.17	-689.00	1585.00	3686	20230421	-59.60	1266	20231113	17.61	1927	-22.73	20240207	1420	4.86	20240119	1927	-22.73	20240207	236	530.93	20231113	0.00	N	076610	500	127 억		255012	N	N	0	N	00	N
20	20240227	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	-11	5	-0.74	64727108	43627	84.28	1495	1500	1475	1943	1047	1495	1483.65	1.00	0	-893	1513	1503	1489	1479	1465	1509	1485	127	448	500	980	1	1	25453198	378	-2.15	0.94	12	0.17	-689.00	1585.00	3686	20230421	-59.74	1266	20231113	17.22	1927	-22.99	20240207	1420	4.51	20240119	1927	-22.99	20240207	236	528.81	20231113	0.00	N	076610	500	127 억		255012	N	N	0	N	00	N
21	20240227	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-17	5	-1.14	62884559	42384	81.88	1495	1500	1475	1943	1047	1495	1483.69	1.00	0	-814	1513	1503	1489	1479	1465	1509	1485	127	448	500	980	1	1	25453198	376	-2.15	0.93	12	0.17	-689.00	1585.00	3686	20230421	-59.90	1266	20231113	16.75	1927	-23.30	20240207	1420	4.08	20240119	1927	-23.30	20240207	236	526.27	20231113	0.00	N	076610	500	127 억		255012	N	N	0	N	00	N
22	20240227	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-17	5	-1.14	59346980	39992	77.26	1495	1500	1475	1943	1047	1495	1483.97	1.00	0	-814	1513	1503	1489	1479	1465	1509	1485	127	448	500	980	1	1	25453198	376	-2.15	0.93	12	0.16	-689.00	1585.00	3686	20230421	-59.90	1266	20231113	16.75	1927	-23.30	20240207	1420	4.08	20240119	1927	-23.30	20240207	236	526.27	20231113	0.00	N	076610	500	127 억		255012	N	N	0	N	00	N
23	20240227	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1485	-10	5	-0.67	55878562	37651	72.74	1495	1500	1475	1943	1047	1495	1484.12	1.00	0	-767	1513	1503	1489	1479	1465	1509	1485	127	448	500	980	1	1	25453198	378	-2.16	0.94	12	0.15	-689.00	1585.00	3686	20230421	-59.71	1266	20231113	17.30	1927	-22.94	20240207	1420	4.58	20240119	1927	-22.94	20240207	236	529.24	20231113	0.00	N	076610	500	127 억		255012	N	N	0	N	00	N
24	20240227	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-17	5	-1.14	45489675	30694	59.30	1495	1500	1475	1943	1047	1495	1482.04	1.00	0	3876	1513	1503	1489	1479	1465	1509	1485	127	448	500	980	1	1	25453198	376	-2.15	0.93	12	0.12	-689.00	1585.00	3686	20230421	-59.90	1266	20231113	16.75	1927	-23.30	20240207	1420	4.08	20240119	1927	-23.30	20240207	236	526.27	20231113	0.00	N	076610	500	127 억		255012	N	N	0	N	00	N
25	20240227	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-7	5	-0.47	2520726	1690	3.26	1495	1495	1488	1943	1047	1495	1491.55	1.00	0	-1513	1513	1503	1489	1479	1465	1509	1485	127	448	500	980	1	1	25453198	379	-2.16	0.94	12	0.01	-689.00	1585.00	3686	20230421	-59.63	1266	20231113	17.54	1927	-22.78	20240207	1420	4.79	20240119	1927	-22.78	20240207	236	530.51	20231113	0.00	N	076610	500	127 억		255012	N	N	0	N	00	N
26	20240226	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	18	2	1.22	77001548	51753	33.69	1477	1499	1475	1920	1034	1477	1487.87	1.00	0	1504	1582	1529	1497	1444	1412	1513	1428	127	443	500	970	1	1	25453198	381	-2.17	0.94	12	0.20	-689.00	1585.00	3686	20230421	-59.44	1266	20231113	18.09	1927	-22.42	20240207	1420	5.28	20240119	1927	-22.42	20240207	236	533.47	20231113	0.00	N	076610	500	127 억		253463	N	N	0	N	00	N
27	20240226	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1487	10	2	0.68	69927233	46995	30.60	1477	1499	1475	1920	1034	1477	1487.97	1.00	0	1093	1582	1529	1497	1444	1412	1513	1428	127	443	500	970	1	1	25453198	378	-2.16	0.94	12	0.18	-689.00	1585.00	3686	20230421	-59.66	1266	20231113	17.46	1927	-22.83	20240207	1420	4.72	20240119	1927	-22.83	20240207	236	530.08	20231113	0.00	N	076610	500	127 억		253463	N	N	0	N	00	N
28	20240226	140621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	7	2	0.47	63853891	42912	27.94	1477	1499	1475	1920	1034	1477	1488.02	1.00	0	-476	1582	1529	1497	1444	1412	1513	1428	127	443	500	970	1	1	25453198	378	-2.15	0.94	12	0.17	-689.00	1585.00	3686	20230421	-59.74	1266	20231113	17.22	1927	-22.99	20240207	1420	4.51	20240119	1927	-22.99	20240207	236	528.81	20231113	0.00	N	076610	500	127 억		253463	N	N	0	N	00	N
29	20240226	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	13	2	0.88	55771695	37489	24.41	1477	1499	1475	1920	1034	1477	1487.68	1.00	0	-571	1582	1529	1497	1444	1412	1513	1428	127	443	500	970	1	1	25453198	379	-2.16	0.94	12	0.15	-689.00	1585.00	3686	20230421	-59.58	1266	20231113	17.69	1927	-22.68	20240207	1420	4.93	20240119	1927	-22.68	20240207	236	531.36	20231113	0.00	N	076610	500	127 억		253463	N	N	0	N	00	N
30	20240226	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	18	2	1.22	49059667	32997	21.48	1477	1496	1475	1920	1034	1477	1486.79	1.00	0	-1255	1582	1529	1497	1444	1412	1513	1428	127	443	500	970	1	1	25453198	381	-2.17	0.94	12	0.13	-689.00	1585.00	3686	20230421	-59.44	1266	20231113	18.09	1927	-22.42	20240207	1420	5.28	20240119	1927	-22.42	20240207	236	533.47	20231113	0.00	N	076610	500	127 억		253463	N	N	0	N	00	N
31	20240226	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	1	2	0.07	25353900	17084	11.12	1477	1496	1475	1920	1034	1477	1484.07	1.00	0	-1358	1582	1529	1497	1444	1412	1513	1428	127	443	500	970	1	1	25453198	376	-2.15	0.93	12	0.07	-689.00	1585.00	3686	20230421	-59.90	1266	20231113	16.75	1927	-23.30	20240207	1420	4.08	20240119	1927	-23.30	20240207	236	526.27	20231113	0.00	N	076610	500	127 억		253463	N	N	0	N	00	N
32	20240226	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	5	2	0.34	17090378	11516	7.50	1477	1496	1475	1920	1034	1477	1484.06	1.00	0	2428	1582	1529	1497	1444	1412	1513	1428	127	443	500	970	1	1	25453198	377	-2.15	0.94	12	0.05	-689.00	1585.00	3686	20230421	-59.79	1266	20231113	17.06	1927	-23.09	20240207	1420	4.37	20240119	1927	-23.09	20240207	236	527.97	20231113	0.00	N	076610	500	127 억		253463	N	N	0	N	00	N
33	20240226	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	-2	5	-0.14	3609020	2444	1.59	1477	1477	1475	1920	1034	1477	1476.69	1.00	0	-1221	1582	1529	1497	1444	1412	1513	1428	127	443	500	970	1	1	25453198	375	-2.14	0.93	12	0.01	-689.00	1585.00	3686	20230421	-59.98	1266	20231113	16.51	1927	-23.46	20240207	1420	3.87	20240119	1927	-23.46	20240207	236	525.00	20231113	0.00	N	076610	500	127 억		253463	N	N	0	N	00	N
34	20240223	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	-58	5	-3.78	229124063	153597	159.08	1550	1550	1465	1995	1075	1535	1491.72	1.06	0	-16885	1610	1572	1544	1506	1478	1558	1492	127	460	500	1010	1	1	25453198	376	-2.14	0.93	12	0.60	-689.00	1585.00	3686	20230421	-59.93	1266	20231113	16.67	1927	-23.35	20240207	1420	4.01	20240119	1927	-23.35	20240207	236	525.85	20231113	0.00	N	076610	500	127 억		269959	N	N	0	N	00	N
35	20240223	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	-51	5	-3.32	220791577	147955	153.23	1550	1550	1465	1995	1075	1535	1492.29	1.06	0	-14844	1610	1572	1544	1506	1478	1558	1492	127	460	500	1010	1	1	25453198	378	-2.15	0.94	12	0.58	-689.00	1585.00	3686	20230421	-59.74	1266	20231113	17.22	1927	-22.99	20240207	1420	4.51	20240119	1927	-22.99	20240207	236	528.81	20231113	0.00	N	076610	500	127 억		269959	N	N	0	N	00	N
36	20240223	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	-56	5	-3.65	176379865	117766	121.97	1550	1550	1470	1995	1075	1535	1497.71	1.06	0	-17931	1610	1572	1544	1506	1478	1558	1492	127	460	500	1010	1	1	25453198	376	-2.15	0.93	12	0.46	-689.00	1585.00	3686	20230421	-59.88	1266	20231113	16.82	1927	-23.25	20240207	1420	4.15	20240119	1927	-23.25	20240207	236	526.69	20231113	0.00	N	076610	500	127 억		269959	N	N	0	N	00	N
37	20240223	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	-42	5	-2.74	115489547	76683	79.42	1550	1550	1489	1995	1075	1535	1506.06	1.06	0	-11401	1610	1572	1544	1506	1478	1558	1492	127	460	500	1010	1	1	25453198	380	-2.17	0.94	12	0.30	-689.00	1585.00	3686	20230421	-59.50	1266	20231113	17.93	1927	-22.52	20240207	1420	5.14	20240119	1927	-22.52	20240207	236	532.63	20231113	0.00	N	076610	500	127 억		269959	N	N	0	N	00	N
38	20240223	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	-37	5	-2.41	88736419	58756	60.85	1550	1550	1498	1995	1075	1535	1510.25	1.06	0	-10264	1610	1572	1544	1506	1478	1558	1492	127	460	500	1010	1	1	25453198	381	-2.17	0.95	12	0.23	-689.00	1585.00	3686	20230421	-59.36	1266	20231113	18.33	1927	-22.26	20240207	1420	5.49	20240119	1927	-22.26	20240207	236	534.75	20231113	0.00	N	076610	500	127 억		269959	N	N	0	N	00	N
39	20240223	110606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-25	5	-1.63	53532182	35336	36.60	1550	1550	1506	1995	1075	1535	1514.95	1.06	0	-2706	1610	1572	1544	1506	1478	1558	1492	127	460	500	1010	1	1	25453198	384	-2.19	0.95	12	0.14	-689.00	1585.00	3686	20230421	-59.03	1266	20231113	19.27	1927	-21.64	20240207	1420	6.34	20240119	1927	-21.64	20240207	236	539.83	20231113	0.00	N	076610	500	127 억		269959	N	N	0	N	00	N
40	20240223	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1511	-24	5	-1.56	32591691	21463	22.23	1550	1550	1508	1995	1075	1535	1518.51	1.06	0	-3684	1610	1572	1544	1506	1478	1558	1492	127	460	500	1010	1	1	25453198	385	-2.19	0.95	12	0.08	-689.00	1585.00	3686	20230421	-59.01	1266	20231113	19.35	1927	-21.59	20240207	1420	6.41	20240119	1927	-21.59	20240207	236	540.25	20231113	0.00	N	076610	500	127 억		269959	N	N	0	N	00	N
41	20240223	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1522	-13	5	-0.85	10456139	6821	7.06	1550	1550	1522	1995	1075	1535	1532.93	1.06	0	-5763	1610	1572	1544	1506	1478	1558	1492	127	460	500	1010	1	1	25453198	387	-2.21	0.96	12	0.03	-689.00	1585.00	3686	20230421	-58.71	1266	20231113	20.22	1927	-21.02	20240207	1420	7.18	20240119	1927	-21.02	20240207	236	544.92	20231113	0.00	N	076610	500	127 억		269959	N	N	0	N	00	N
42	20240222	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	-47	5	-2.97	148512984	96520	128.10	1582	1582	1516	2055	1108	1582	1538.68	1.12	0	-13955	1620	1601	1588	1569	1556	1594	1562	127	473	500	1040	1	1	25453198	391	-2.23	0.97	12	0.38	-689.00	1585.00	3686	20230421	-58.36	1266	20231113	21.25	1927	-20.34	20240207	1420	8.10	20240119	1927	-20.34	20240207	236	550.42	20231113	0.00	N	076610	500	127 억		284844	N	N	0	N	00	N
43	20240222	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	-55	5	-3.48	141142663	91705	121.71	1582	1582	1516	2055	1108	1582	1539.09	1.12	0	-13149	1620	1601	1588	1569	1556	1594	1562	127	473	500	1040	1	1	25453198	389	-2.22	0.96	12	0.36	-689.00	1585.00	3686	20230421	-58.57	1266	20231113	20.62	1927	-20.76	20240207	1420	7.54	20240119	1927	-20.76	20240207	236	547.03	20231113	0.00	N	076610	500	127 억		284844	N	N	0	N	00	N
44	20240222	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	-51	5	-3.22	132573563	86096	114.26	1582	1582	1516	2055	1108	1582	1539.83	1.12	0	-10796	1620	1601	1588	1569	1556	1594	1562	127	473	500	1040	1	1	25453198	390	-2.22	0.97	12	0.34	-689.00	1585.00	3686	20230421	-58.46	1266	20231113	20.93	1927	-20.55	20240207	1420	7.82	20240119	1927	-20.55	20240207	236	548.73	20231113	0.00	N	076610	500	127 억		284844	N	N	0	N	00	N
45	20240222	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	-55	5	-3.48	79950311	51594	68.47	1582	1582	1526	2055	1108	1582	1549.60	1.12	0	-10734	1620	1601	1588	1569	1556	1594	1562	127	473	500	1040	1	1	25453198	389	-2.22	0.96	12	0.20	-689.00	1585.00	3686	20230421	-58.57	1266	20231113	20.62	1927	-20.76	20240207	1420	7.54	20240119	1927	-20.76	20240207	236	547.03	20231113	0.00	N	076610	500	127 억		284844	N	N	0	N	00	N
46	20240222	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1553	-29	5	-1.83	45558414	29233	38.80	1582	1582	1551	2055	1108	1582	1558.46	1.12	0	-3200	1620	1601	1588	1569	1556	1594	1562	127	473	500	1040	1	1	25453198	395	-2.25	0.98	12	0.11	-689.00	1585.00	3686	20230421	-57.87	1266	20231113	22.67	1927	-19.41	20240207	1420	9.37	20240119	1927	-19.41	20240207	236	558.05	20231113	0.00	N	076610	500	127 억		284844	N	N	0	N	00	N
47	20240222	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	-22	5	-1.39	35000841	22445	29.79	1582	1582	1555	2055	1108	1582	1559.40	1.12	0	-468	1620	1601	1588	1569	1556	1594	1562	127	473	500	1040	1	1	25453198	397	-2.26	0.98	12	0.09	-689.00	1585.00	3686	20230421	-57.68	1266	20231113	23.22	1927	-19.05	20240207	1420	9.86	20240119	1927	-19.05	20240207	236	561.02	20231113	0.00	N	076610	500	127 억		284844	N	N	0	N	00	N
48	20240222	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1561	-21	5	-1.33	15742672	10073	13.37	1582	1582	1555	2055	1108	1582	1562.86	1.12	0	-456	1620	1601	1588	1569	1556	1594	1562	127	473	500	1040	1	1	25453198	397	-2.27	0.98	12	0.04	-689.00	1585.00	3686	20230421	-57.65	1266	20231113	23.30	1927	-18.99	20240207	1420	9.93	20240119	1927	-18.99	20240207	236	561.44	20231113	0.00	N	076610	500	127 억		284844	N	N	0	N	00	N
49	20240222	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1581	-1	5	-0.06	1961630	1240	1.65	1582	1582	1581	2055	1108	1582	1581.96	1.12	0	-68	1620	1601	1588	1569	1556	1594	1562	127	473	500	1040	1	1	25453198	402	-2.29	1.00	12	0.00	-689.00	1585.00	3686	20230421	-57.11	1266	20231113	24.88	1927	-17.96	20240207	1420	11.34	20240119	1927	-17.96	20240207	236	569.92	20231113	0.00	N	076610	500	127 억		284844	N	N	0	N	00	N
50	20240221	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1582	-20	5	-1.25	118940609	75107	106.60	1607	1607	1575	2080	1122	1602	1583.62	1.14	0	-5203	1638	1620	1607	1589	1576	1613	1582	127	478	500	1050	1	1	25453198	403	-2.30	1.00	12	0.30	-689.00	1585.00	3686	20230421	-57.08	1266	20231113	24.96	1927	-17.90	20240207	1420	11.41	20240119	1927	-17.90	20240207	236	570.34	20231113	0.00	N	076610	500	127 억		291305	N	N	0	N	00	N
51	20240221	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1583	-19	5	-1.19	117162372	73983	105.00	1607	1607	1575	2080	1122	1602	1583.64	1.14	0	-5081	1638	1620	1607	1589	1576	1613	1582	127	478	500	1050	1	1	25453198	403	-2.30	1.00	12	0.29	-689.00	1585.00	3686	20230421	-57.05	1266	20231113	25.04	1927	-17.85	20240207	1420	11.48	20240119	1927	-17.85	20240207	236	570.76	20231113	0.00	N	076610	500	127 억		291305	N	N	0	N	00	N
52	20240221	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1579	-23	5	-1.44	107617526	67949	96.44	1607	1607	1575	2080	1122	1602	1583.80	1.14	0	-5444	1638	1620	1607	1589	1576	1613	1582	127	478	500	1050	1	1	25453198	402	-2.29	1.00	12	0.27	-689.00	1585.00	3686	20230421	-57.16	1266	20231113	24.72	1927	-18.06	20240207	1420	11.20	20240119	1927	-18.06	20240207	236	569.07	20231113	0.00	N	076610	500	127 억		291305	N	N	0	N	00	N
53	20240221	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1583	-19	5	-1.19	88726585	56007	79.49	1607	1607	1575	2080	1122	1602	1584.21	1.14	0	-3766	1638	1620	1607	1589	1576	1613	1582	127	478	500	1050	1	1	25453198	403	-2.30	1.00	12	0.22	-689.00	1585.00	3686	20230421	-57.05	1266	20231113	25.04	1927	-17.85	20240207	1420	11.48	20240119	1927	-17.85	20240207	236	570.76	20231113	0.00	N	076610	500	127 억		291305	N	N	0	N	00	N
54	20240221	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	-13	5	-0.81	83228681	52537	74.56	1607	1607	1575	2080	1122	1602	1584.19	1.14	0	-1361	1638	1620	1607	1589	1576	1613	1582	127	478	500	1050	1	1	25453198	404	-2.31	1.00	12	0.21	-689.00	1585.00	3686	20230421	-56.89	1266	20231113	25.51	1927	-17.54	20240207	1420	11.90	20240119	1927	-17.54	20240207	236	573.31	20231113	0.00	N	076610	500	127 억		291305	N	N	0	N	00	N
55	20240221	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1601	-1	5	-0.06	74714321	47183	66.97	1607	1607	1575	2080	1122	1602	1583.50	1.14	0	108	1638	1620	1607	1589	1576	1613	1582	127	478	500	1050	1	1	25453198	408	-2.32	1.01	12	0.19	-689.00	1585.00	3686	20230421	-56.57	1266	20231113	26.46	1927	-16.92	20240207	1420	12.75	20240119	1927	-16.92	20240207	236	578.39	20231113	0.00	N	076610	500	127 억		291305	N	N	0	N	00	N
56	20240221	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1583	-19	5	-1.19	59102713	37366	53.03	1607	1607	1575	2080	1122	1602	1581.72	1.14	0	2754	1638	1620	1607	1589	1576	1613	1582	127	478	500	1050	1	1	25453198	403	-2.30	1.00	12	0.15	-689.00	1585.00	3686	20230421	-57.05	1266	20231113	25.04	1927	-17.85	20240207	1420	11.48	20240119	1927	-17.85	20240207	236	570.76	20231113	0.00	N	076610	500	127 억		291305	N	N	0	N	00	N
57	20240221	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1581	-21	5	-1.31	13272473	8373	11.88	1607	1607	1578	2080	1122	1602	1585.15	1.14	0	-3348	1638	1620	1607	1589	1576	1613	1582	127	478	500	1050	1	1	25453198	402	-2.29	1.00	12	0.03	-689.00	1585.00	3686	20230421	-57.11	1266	20231113	24.88	1927	-17.96	20240207	1420	11.34	20240119	1927	-17.96	20240207	236	569.92	20231113	0.00	N	076610	500	127 억		291305	N	N	0	N	00	N
58	20240220	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	-23	5	-1.42	112773556	70459	137.79	1625	1625	1594	2110	1138	1625	1600.56	1.15	0	-2284	1666	1645	1626	1605	1586	1656	1616	127	485	500	1070	1	1	25453198	408	-2.33	1.01	12	0.28	-689.00	1585.00	3686	20230421	-56.54	1266	20231113	26.54	1927	-16.87	20240207	1420	12.82	20240119	1927	-16.87	20240207	236	578.81	20231113	0.00	N	076610	500	127 억		293589	N	N	0	N	00	N
59	20240220	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1597	-28	5	-1.72	107472749	67138	131.30	1625	1625	1595	2110	1138	1625	1600.77	1.15	0	-1560	1666	1645	1626	1605	1586	1656	1616	127	485	500	1070	1	1	25453198	406	-2.32	1.01	12	0.26	-689.00	1585.00	3686	20230421	-56.67	1266	20231113	26.15	1927	-17.13	20240207	1420	12.46	20240119	1927	-17.13	20240207	236	576.69	20231113	0.00	N	076610	500	127 억		293589	N	N	0	N	00	N
60	20240220	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1603	-22	5	-1.35	98648540	61613	120.49	1625	1625	1597	2110	1138	1625	1601.10	1.15	0	140	1666	1645	1626	1605	1586	1656	1616	127	485	500	1070	1	1	25453198	408	-2.33	1.01	12	0.24	-689.00	1585.00	3686	20230421	-56.51	1266	20231113	26.62	1927	-16.81	20240207	1420	12.89	20240119	1927	-16.81	20240207	236	579.24	20231113	0.00	N	076610	500	127 억		293589	N	N	0	N	00	N
61	20240220	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1603	-22	5	-1.35	70015543	43732	85.52	1625	1625	1597	2110	1138	1625	1601.01	1.15	0	-248	1666	1645	1626	1605	1586	1656	1616	127	485	500	1070	1	1	25453198	408	-2.33	1.01	12	0.17	-689.00	1585.00	3686	20230421	-56.51	1266	20231113	26.62	1927	-16.81	20240207	1420	12.89	20240119	1927	-16.81	20240207	236	579.24	20231113	0.00	N	076610	500	127 억		293589	N	N	0	N	00	N
62	20240220	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	-23	5	-1.42	57576656	35972	70.35	1625	1625	1597	2110	1138	1625	1600.60	1.15	0	-678	1666	1645	1626	1605	1586	1656	1616	127	485	500	1070	1	1	25453198	408	-2.33	1.01	12	0.14	-689.00	1585.00	3686	20230421	-56.54	1266	20231113	26.54	1927	-16.87	20240207	1420	12.82	20240119	1927	-16.87	20240207	236	578.81	20231113	0.00	N	076610	500	127 억		293589	N	N	0	N	00	N
63	20240220	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1598	-27	5	-1.66	46193798	28852	56.42	1625	1625	1597	2110	1138	1625	1601.06	1.15	0	-823	1666	1645	1626	1605	1586	1656	1616	127	485	500	1070	1	1	25453198	407	-2.32	1.01	12	0.11	-689.00	1585.00	3686	20230421	-56.65	1266	20231113	26.22	1927	-17.07	20240207	1420	12.54	20240119	1927	-17.07	20240207	236	577.12	20231113	0.00	N	076610	500	127 억		293589	N	N	0	N	00	N
64	20240220	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1604	-21	5	-1.29	28050227	17509	34.24	1625	1625	1597	2110	1138	1625	1602.05	1.15	0	-2516	1666	1645	1626	1605	1586	1656	1616	127	485	500	1070	1	1	25453198	408	-2.33	1.01	12	0.07	-689.00	1585.00	3686	20230421	-56.48	1266	20231113	26.70	1927	-16.76	20240207	1420	12.96	20240119	1927	-16.76	20240207	236	579.66	20231113	0.00	N	076610	500	127 억		293589	N	N	0	N	00	N
65	20240220	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1625	0	3	0.00	713375	439	0.86	1625	1625	1625	2110	1138	1625	1625.00	1.15	0	0	1666	1645	1626	1605	1586	1656	1616	127	485	500	1070	1	1	25453198	414	-2.36	1.03	12	0.00	-689.00	1585.00	3686	20230421	-55.91	1266	20231113	28.36	1927	-15.67	20240207	1420	14.44	20240119	1927	-15.67	20240207	236	588.56	20231113	0.00	N	076610	500	127 억		293589	N	N	0	N	00	N
66	20240219	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1625	15	2	0.93	83147640	51134	166.54	1621	1647	1607	2090	1127	1610	1626.07	1.10	0	14162	1627	1618	1605	1596	1583	1612	1590	127	480	500	1060	1	1	25453198	414	-2.36	1.03	12	0.20	-689.00	1585.00	3686	20230421	-55.91	1266	20231113	28.36	1927	-15.67	20240207	1420	14.44	20240119	1927	-15.67	20240207	236	588.56	20231113	0.00	N	076610	500	127 억		279227	N	N	0	N	00	N
67	20240219	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1625	15	2	0.93	79004301	48585	158.24	1621	1647	1607	2090	1127	1610	1626.10	1.10	0	14056	1627	1618	1605	1596	1583	1612	1590	127	480	500	1060	1	1	25453198	414	-2.36	1.03	12	0.19	-689.00	1585.00	3686	20230421	-55.91	1266	20231113	28.36	1927	-15.67	20240207	1420	14.44	20240119	1927	-15.67	20240207	236	588.56	20231113	0.00	N	076610	500	127 억		279227	N	N	0	N	00	N
68	20240219	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1623	13	2	0.81	70129096	43125	140.45	1621	1647	1607	2090	1127	1610	1626.18	1.10	0	12464	1627	1618	1605	1596	1583	1612	1590	127	480	500	1060	1	1	25453198	413	-2.36	1.02	12	0.17	-689.00	1585.00	3686	20230421	-55.97	1266	20231113	28.20	1927	-15.78	20240207	1420	14.30	20240119	1927	-15.78	20240207	236	587.71	20231113	0.00	N	076610	500	127 억		279227	N	N	0	N	00	N
69	20240219	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1623	13	2	0.81	66152898	40674	132.47	1621	1647	1607	2090	1127	1610	1626.42	1.10	0	12113	1627	1618	1605	1596	1583	1612	1590	127	480	500	1060	1	1	25453198	413	-2.36	1.02	12	0.16	-689.00	1585.00	3686	20230421	-55.97	1266	20231113	28.20	1927	-15.78	20240207	1420	14.30	20240119	1927	-15.78	20240207	236	587.71	20231113	0.00	N	076610	500	127 억		279227	N	N	0	N	00	N
70	20240219	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1632	22	2	1.37	62142326	38206	124.43	1621	1647	1607	2090	1127	1610	1626.51	1.10	0	11509	1627	1618	1605	1596	1583	1612	1590	127	480	500	1060	1	1	25453198	415	-2.37	1.03	12	0.15	-689.00	1585.00	3686	20230421	-55.72	1266	20231113	28.91	1927	-15.31	20240207	1420	14.93	20240119	1927	-15.31	20240207	236	591.53	20231113	0.00	N	076610	500	127 억		279227	N	N	0	N	00	N
71	20240219	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1624	14	2	0.87	58176215	35764	116.48	1621	1647	1607	2090	1127	1610	1626.67	1.10	0	10673	1627	1618	1605	1596	1583	1612	1590	127	480	500	1060	1	1	25453198	413	-2.36	1.02	12	0.14	-689.00	1585.00	3686	20230421	-55.94	1266	20231113	28.28	1927	-15.72	20240207	1420	14.37	20240119	1927	-15.72	20240207	236	588.14	20231113	0.00	N	076610	500	127 억		279227	N	N	0	N	00	N
72	20240219	100548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1627	17	2	1.06	22839731	14136	46.04	1621	1627	1607	2090	1127	1610	1615.71	1.10	0	1438	1627	1618	1605	1596	1583	1612	1590	127	480	500	1060	1	1	25453198	414	-2.36	1.03	12	0.06	-689.00	1585.00	3686	20230421	-55.86	1266	20231113	28.52	1927	-15.57	20240207	1420	14.58	20240119	1927	-15.57	20240207	236	589.41	20231113	0.00	N	076610	500	127 억		279227	N	N	0	N	00	N
73	20240219	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	11	2	0.68	782943	483	1.57	1621	1621	1621	2090	1127	1610	1621.00	1.10	0	-449	1627	1618	1605	1596	1583	1612	1590	127	480	500	1060	1	1	25453198	413	-2.35	1.02	12	0.00	-689.00	1585.00	3686	20230421	-56.02	1266	20231113	28.04	1927	-15.88	20240207	1420	14.15	20240119	1927	-15.88	20240207	236	586.86	20231113	0.00	N	076610	500	127 억		279227	N	N	0	N	00	N
74	20240216	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	5	2	0.31	49086360	30704	44.51	1614	1614	1592	2085	1124	1605	1598.66	1.07	0	5585	1637	1621	1600	1584	1563	1610	1573	127	480	500	1050	1	1	25453198	410	-2.34	1.02	12	0.12	-689.00	1585.00	3686	20230421	-56.32	1266	20231113	27.17	1927	-16.45	20240207	1420	13.38	20240119	1927	-16.45	20240207	236	582.20	20231113	0.00	N	076610	500	127 억		273620	N	N	0	N	00	N
75	20240216	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	0	3	0.00	47061508	29442	42.68	1614	1614	1592	2085	1124	1605	1598.45	1.07	0	5586	1637	1621	1600	1584	1563	1610	1573	127	480	500	1050	1	1	25453198	409	-2.33	1.01	12	0.12	-689.00	1585.00	3686	20230421	-56.46	1266	20231113	26.78	1927	-16.71	20240207	1420	13.03	20240119	1927	-16.71	20240207	236	580.08	20231113	0.00	N	076610	500	127 억		273620	N	N	0	N	00	N
76	20240216	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1601	-4	5	-0.25	43034732	26930	39.04	1614	1614	1592	2085	1124	1605	1598.02	1.07	0	4687	1637	1621	1600	1584	1563	1610	1573	127	480	500	1050	1	1	25453198	408	-2.32	1.01	12	0.11	-689.00	1585.00	3686	20230421	-56.57	1266	20231113	26.46	1927	-16.92	20240207	1420	12.75	20240119	1927	-16.92	20240207	236	578.39	20231113	0.00	N	076610	500	127 억		273620	N	N	0	N	00	N
77	20240216	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	-13	5	-0.81	29086638	18209	26.40	1614	1614	1592	2085	1124	1605	1597.38	1.07	0	-1957	1637	1621	1600	1584	1563	1610	1573	127	480	500	1050	1	1	25453198	405	-2.31	1.00	12	0.07	-689.00	1585.00	3686	20230421	-56.81	1266	20231113	25.75	1927	-17.38	20240207	1420	12.11	20240119	1927	-17.38	20240207	236	574.58	20231113	0.00	N	076610	500	127 억		273620	N	N	0	N	00	N
78	20240216	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1598	-7	5	-0.44	23114764	14463	20.97	1614	1614	1593	2085	1124	1605	1598.20	1.07	0	-264	1637	1621	1600	1584	1563	1610	1573	127	480	500	1050	1	1	25453198	407	-2.32	1.01	12	0.06	-689.00	1585.00	3686	20230421	-56.65	1266	20231113	26.22	1927	-17.07	20240207	1420	12.54	20240119	1927	-17.07	20240207	236	577.12	20231113	0.00	N	076610	500	127 억		273620	N	N	0	N	00	N
79	20240216	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1593	-12	5	-0.75	21634986	13537	19.63	1614	1614	1593	2085	1124	1605	1598.21	1.07	0	-165	1637	1621	1600	1584	1563	1610	1573	127	480	500	1050	1	1	25453198	405	-2.31	1.01	12	0.05	-689.00	1585.00	3686	20230421	-56.78	1266	20231113	25.83	1927	-17.33	20240207	1420	12.18	20240119	1927	-17.33	20240207	236	575.00	20231113	0.00	N	076610	500	127 억		273620	N	N	0	N	00	N
80	20240216	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1597	-8	5	-0.50	13610918	8501	12.32	1614	1614	1593	2085	1124	1605	1601.10	1.07	0	-1262	1637	1621	1600	1584	1563	1610	1573	127	480	500	1050	1	1	25453198	406	-2.32	1.01	12	0.03	-689.00	1585.00	3686	20230421	-56.67	1266	20231113	26.15	1927	-17.13	20240207	1420	12.46	20240119	1927	-17.13	20240207	236	576.69	20231113	0.00	N	076610	500	127 억		273620	N	N	0	N	00	N
81	20240216	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	8	2	0.50	930945	577	0.84	1614	1614	1613	2085	1124	1605	1613.42	1.07	0	-320	1637	1621	1600	1584	1563	1610	1573	127	480	500	1050	1	1	25453198	411	-2.34	1.02	12	0.00	-689.00	1585.00	3686	20230421	-56.24	1266	20231113	27.41	1927	-16.29	20240207	1420	13.59	20240119	1927	-16.29	20240207	236	583.47	20231113	0.00	N	076610	500	127 억		273620	N	N	0	N	00	N
82	20240215	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	-6	5	-0.37	109287329	68473	75.70	1616	1616	1579	2090	1128	1611	1596.06	1.08	0	-381	1638	1624	1613	1599	1588	1631	1606	127	479	500	1060	1	1	25453198	409	-2.33	1.01	12	0.27	-689.00	1585.00	3686	20230421	-56.46	1266	20231113	26.78	1927	-16.71	20240207	1420	13.03	20240119	1927	-16.71	20240207	236	580.08	20231113	0.00	N	076610	500	127 억		274008	N	N	0	N	00	N
83	20240215	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	-19	5	-1.18	105409150	66052	73.02	1616	1616	1579	2090	1128	1611	1595.85	1.08	0	-381	1638	1624	1613	1599	1588	1631	1606	127	479	500	1060	1	1	25453198	405	-2.31	1.00	12	0.26	-689.00	1585.00	3686	20230421	-56.81	1266	20231113	25.75	1927	-17.38	20240207	1420	12.11	20240119	1927	-17.38	20240207	236	574.58	20231113	0.00	N	076610	500	127 억		274008	N	N	0	N	00	N
84	20240215	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1597	-14	5	-0.87	103876954	65092	71.96	1616	1616	1579	2090	1128	1611	1595.85	1.08	0	-214	1638	1624	1613	1599	1588	1631	1606	127	479	500	1060	1	1	25453198	406	-2.32	1.01	12	0.26	-689.00	1585.00	3686	20230421	-56.67	1266	20231113	26.15	1927	-17.13	20240207	1420	12.46	20240119	1927	-17.13	20240207	236	576.69	20231113	0.00	N	076610	500	127 억		274008	N	N	0	N	00	N
85	20240215	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1598	-13	5	-0.81	95408458	59796	66.10	1616	1616	1579	2090	1128	1611	1595.57	1.08	0	-404	1638	1624	1613	1599	1588	1631	1606	127	479	500	1060	1	1	25453198	407	-2.32	1.01	12	0.23	-689.00	1585.00	3686	20230421	-56.65	1266	20231113	26.22	1927	-17.07	20240207	1420	12.54	20240119	1927	-17.07	20240207	236	577.12	20231113	0.00	N	076610	500	127 억		274008	N	N	0	N	00	N
86	20240215	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1608	-3	5	-0.19	87416760	54819	60.60	1616	1616	1579	2090	1128	1611	1594.64	1.08	0	-436	1638	1624	1613	1599	1588	1631	1606	127	479	500	1060	1	1	25453198	409	-2.33	1.01	12	0.22	-689.00	1585.00	3686	20230421	-56.38	1266	20231113	27.01	1927	-16.55	20240207	1420	13.24	20240119	1927	-16.55	20240207	236	581.36	20231113	0.00	N	076610	500	127 억		274008	N	N	0	N	00	N
87	20240215	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	-22	5	-1.37	71584086	44922	49.66	1616	1616	1579	2090	1128	1611	1593.52	1.08	0	-5940	1638	1624	1613	1599	1588	1631	1606	127	479	500	1060	1	1	25453198	404	-2.31	1.00	12	0.18	-689.00	1585.00	3686	20230421	-56.89	1266	20231113	25.51	1927	-17.54	20240207	1420	11.90	20240119	1927	-17.54	20240207	236	573.31	20231113	0.00	N	076610	500	127 억		274008	N	N	0	N	00	N
88	20240215	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	-23	5	-1.43	49062438	30702	33.94	1616	1616	1579	2090	1128	1611	1598.02	1.08	0	-7821	1638	1624	1613	1599	1588	1631	1606	127	479	500	1060	1	1	25453198	404	-2.30	1.00	12	0.12	-689.00	1585.00	3686	20230421	-56.92	1266	20231113	25.43	1927	-17.59	20240207	1420	11.83	20240119	1927	-17.59	20240207	236	572.88	20231113	0.00	N	076610	500	127 억		274008	N	N	0	N	00	N
89	20240215	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	-17	5	-1.06	25415545	15832	17.50	1616	1616	1579	2090	1128	1611	1605.33	1.08	0	-9652	1638	1624	1613	1599	1588	1631	1606	127	479	500	1060	1	1	25453198	406	-2.31	1.01	12	0.06	-689.00	1585.00	3686	20230421	-56.76	1266	20231113	25.91	1927	-17.28	20240207	1420	12.25	20240119	1927	-17.28	20240207	236	575.42	20231113	0.00	N	076610	500	127 억		274008	N	N	0	N	00	N
90	20240214	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1611	-11	5	-0.68	145219484	90223	36.85	1606	1627	1602	2105	1136	1622	1609.56	1.06	0	5084	1824	1723	1664	1563	1504	1693	1533	127	483	500	1070	1	1	25453198	410	-2.34	1.02	12	0.35	-689.00	1585.00	3686	20230421	-56.29	1266	20231113	27.25	1927	-16.40	20240207	1420	13.45	20240119	1927	-16.40	20240207	236	582.63	20231113	0.00	N	076610	500	127 억		268870	N	N	0	N	00	N
91	20240214	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1604	-18	5	-1.11	122297368	75951	31.02	1606	1627	1602	2105	1136	1622	1610.21	1.06	0	6086	1824	1723	1664	1563	1504	1693	1533	127	483	500	1070	1	1	25453198	408	-2.33	1.01	12	0.30	-689.00	1585.00	3686	20230421	-56.48	1266	20231113	26.70	1927	-16.76	20240207	1420	12.96	20240119	1927	-16.76	20240207	236	579.66	20231113	0.00	N	076610	500	127 억		268870	N	N	0	N	00	N
92	20240214	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	-12	5	-0.74	91455060	56770	23.19	1606	1627	1602	2105	1136	1622	1610.97	1.06	0	6952	1824	1723	1664	1563	1504	1693	1533	127	483	500	1070	1	1	25453198	410	-2.34	1.02	12	0.22	-689.00	1585.00	3686	20230421	-56.32	1266	20231113	27.17	1927	-16.45	20240207	1420	13.38	20240119	1927	-16.45	20240207	236	582.20	20231113	0.00	N	076610	500	127 억		268870	N	N	0	N	00	N
93	20240214	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1613	-9	5	-0.55	72698836	45123	18.43	1606	1627	1602	2105	1136	1622	1611.12	1.06	0	7237	1824	1723	1664	1563	1504	1693	1533	127	483	500	1070	1	1	25453198	411	-2.34	1.02	12	0.18	-689.00	1585.00	3686	20230421	-56.24	1266	20231113	27.41	1927	-16.29	20240207	1420	13.59	20240119	1927	-16.29	20240207	236	583.47	20231113	0.00	N	076610	500	127 억		268870	N	N	0	N	00	N
94	20240214	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1610	-12	5	-0.74	57462946	35674	14.57	1606	1627	1602	2105	1136	1622	1610.77	1.06	0	5399	1824	1723	1664	1563	1504	1693	1533	127	483	500	1070	1	1	25453198	410	-2.34	1.02	12	0.14	-689.00	1585.00	3686	20230421	-56.32	1266	20231113	27.17	1927	-16.45	20240207	1420	13.38	20240119	1927	-16.45	20240207	236	582.20	20231113	0.00	N	076610	500	127 억		268870	N	N	0	N	00	N
95	20240214	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	-20	5	-1.23	49896908	30988	12.66	1606	1627	1602	2105	1136	1622	1610.19	1.06	0	4952	1824	1723	1664	1563	1504	1693	1533	127	483	500	1070	1	1	25453198	408	-2.33	1.01	12	0.12	-689.00	1585.00	3686	20230421	-56.54	1266	20231113	26.54	1927	-16.87	20240207	1420	12.82	20240119	1927	-16.87	20240207	236	578.81	20231113	0.00	N	076610	500	127 억		268870	N	N	0	N	00	N
96	20240214	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1614	-8	5	-0.49	5242148	3263	1.33	1606	1614	1606	2105	1136	1622	1606.42	1.06	0	220	1824	1723	1664	1563	1504	1693	1533	127	483	500	1070	1	1	25453198	411	-2.34	1.02	12	0.01	-689.00	1585.00	3686	20230421	-56.21	1266	20231113	27.49	1927	-16.24	20240207	1420	13.66	20240119	1927	-16.24	20240207	236	583.90	20231113	0.00	N	076610	500	127 억		268870	N	N	0	N	00	N
97	20240213	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	-54	5	-3.22	406284509	244247	61.49	1707	1765	1605	2175	1174	1676	1663.43	1.02	0	8380	1865	1770	1705	1610	1545	1738	1578	127	499	500	1100	1	1	25453198	413	-2.35	1.02	12	0.96	-689.00	1585.00	3686	20230421	-56.00	1266	20231113	28.12	1927	-15.83	20240207	1420	14.23	20240119	1927	-15.83	20240207	236	587.29	20231113	0.00	N	076610	500	127 억		259068	N	N	0	N	00	N
98	20240213	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1615	-61	5	-3.64	388319105	233144	58.69	1707	1765	1605	2175	1174	1676	1665.58	1.02	0	11710	1865	1770	1705	1610	1545	1738	1578	127	499	500	1100	1	1	25453198	411	-2.34	1.02	12	0.92	-689.00	1585.00	3686	20230421	-56.19	1266	20231113	27.57	1927	-16.19	20240207	1420	13.73	20240119	1927	-16.19	20240207	236	584.32	20231113	0.00	N	076610	500	127 억		259068	N	N	0	N	00	N
99	20240213	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1621	-55	5	-3.28	337562087	201774	50.80	1707	1765	1621	2175	1174	1676	1672.97	1.02	0	16935	1865	1770	1705	1610	1545	1738	1578	127	499	500	1100	1	1	25453198	413	-2.35	1.02	12	0.79	-689.00	1585.00	3686	20230421	-56.02	1266	20231113	28.04	1927	-15.88	20240207	1420	14.15	20240119	1927	-15.88	20240207	236	586.86	20231113	0.00	N	076610	500	127 억		259068	N	N	0	N	00	N
100	20240213	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1630	-46	5	-2.74	322266750	192356	48.43	1707	1765	1621	2175	1174	1676	1675.37	1.02	0	21407	1865	1770	1705	1610	1545	1738	1578	127	499	500	1100	1	1	25453198	415	-2.37	1.03	12	0.76	-689.00	1585.00	3686	20230421	-55.78	1266	20231113	28.75	1927	-15.41	20240207	1420	14.79	20240119	1927	-15.41	20240207	236	590.68	20231113	0.00	N	076610	500	127 억		259068	N	N	0	N	00	N
101	20240213	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1631	-45	5	-2.68	312308629	186246	46.89	1707	1765	1621	2175	1174	1676	1676.86	1.02	0	23950	1865	1770	1705	1610	1545	1738	1578	127	499	500	1100	1	1	25453198	415	-2.37	1.03	12	0.73	-689.00	1585.00	3686	20230421	-55.75	1266	20231113	28.83	1927	-15.36	20240207	1420	14.86	20240119	1927	-15.36	20240207	236	591.10	20231113	0.00	N	076610	500	127 억		259068	N	N	0	N	00	N
102	20240213	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1636	-40	5	-2.39	272182610	161634	40.69	1707	1765	1627	2175	1174	1676	1683.94	1.02	0	27067	1865	1770	1705	1610	1545	1738	1578	127	499	500	1100	1	1	25453198	416	-2.37	1.03	12	0.64	-689.00	1585.00	3686	20230421	-55.62	1266	20231113	29.23	1927	-15.10	20240207	1420	15.21	20240119	1927	-15.10	20240207	236	593.22	20231113	0.00	N	076610	500	127 억		259068	N	N	0	N	00	N
103	20240213	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1685	9	2	0.54	150315610	87522	22.03	1707	1765	1678	2175	1174	1676	1717.46	1.02	0	29906	1865	1770	1705	1610	1545	1738	1578	127	499	500	1100	1	1	25453198	429	-2.45	1.06	12	0.34	-689.00	1585.00	3686	20230421	-54.29	1266	20231113	33.10	1927	-12.56	20240207	1420	18.66	20240119	1927	-12.56	20240207	236	613.98	20231113	0.00	N	076610	500	127 억		259068	N	N	0	N	00	N