KissMeData/079960/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	160631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19580	-120	5	-0.61	994394620	51078	162.36	19700	19860	19270	25600	13790	19700	19468.16	7.17	0	620	20106	19902	19796	19592	19486	19850	19540	39	5900	500	14970	10	1	7860000	1539	6.70	0.55	12	0.65	2921.00	35453.00	25300	20230824	-22.61	15400	20230223	27.14	20850	-6.09	20240102	17780	10.12	20240118	25300	-22.61	20230824	15580	25.67	20230302	2.74	N	079960	500	39 억		563727	N	N	0	N	00	N
3	20240229	150634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19290	-410	5	-2.08	893279010	45881	145.84	19700	19860	19270	25600	13790	19700	19469.48	7.17	0	1928	20106	19902	19796	19592	19486	19850	19540	39	5900	500	14970	10	1	7860000	1516	6.60	0.54	12	0.58	2921.00	35453.00	25300	20230824	-23.75	15400	20230223	25.26	20850	-7.48	20240102	17780	8.49	20240118	25300	-23.75	20230824	15580	23.81	20230302	2.74	N	079960	500	39 억		563727	N	N	0	N	00	N
4	20240229	140634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19440	-260	5	-1.32	573500120	29346	93.28	19700	19860	19340	25600	13790	19700	19542.70	7.17	0	-2286	20106	19902	19796	19592	19486	19850	19540	39	5900	500	14970	10	1	7860000	1528	6.66	0.55	12	0.37	2921.00	35453.00	25300	20230824	-23.16	15400	20230223	26.23	20850	-6.76	20240102	17780	9.34	20240118	25300	-23.16	20230824	15580	24.78	20230302	2.74	N	079960	500	39 억		563727	N	N	0	N	00	N
5	20240229	130633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19550	-150	5	-0.76	347844000	17732	56.36	19700	19860	19500	25600	13790	19700	19616.74	7.17	0	-2905	20106	19902	19796	19592	19486	19850	19540	39	5900	500	14970	10	1	7860000	1537	6.69	0.55	12	0.23	2921.00	35453.00	25300	20230824	-22.73	15400	20230223	26.95	20850	-6.24	20240102	17780	9.96	20240118	25300	-22.73	20230824	15580	25.48	20230302	2.74	N	079960	500	39 억		563727	N	N	0	N	00	N
6	20240229	120633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19550	-150	5	-0.76	259574100	13214	42.00	19700	19860	19510	25600	13790	19700	19643.87	7.17	0	-2533	20106	19902	19796	19592	19486	19850	19540	39	5900	500	14970	10	1	7860000	1537	6.69	0.55	12	0.17	2921.00	35453.00	25300	20230824	-22.73	15400	20230223	26.95	20850	-6.24	20240102	17780	9.96	20240118	25300	-22.73	20230824	15580	25.48	20230302	2.74	N	079960	500	39 억		563727	N	N	0	N	00	N
7	20240229	110634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19680	-20	5	-0.10	117987010	5989	19.04	19700	19860	19660	25600	13790	19700	19700.62	7.17	0	444	20106	19902	19796	19592	19486	19850	19540	39	5900	500	14970	10	1	7860000	1547	6.74	0.56	12	0.08	2921.00	35453.00	25300	20230824	-22.21	15400	20230223	27.79	20850	-5.61	20240102	17780	10.69	20240118	25300	-22.21	20230824	15580	26.32	20230302	2.74	N	079960	500	39 억		563727	N	N	0	N	00	N
8	20240229	100635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19780	80	2	0.41	110617110	5615	17.85	19700	19860	19660	25600	13790	19700	19700.29	7.17	0	329	20106	19902	19796	19592	19486	19850	19540	39	5900	500	14970	10	1	7860000	1555	6.77	0.56	12	0.07	2921.00	35453.00	25300	20230824	-21.82	15400	20230223	28.44	20850	-5.13	20240102	17780	11.25	20240118	25300	-21.82	20230824	15580	26.96	20230302	2.74	N	079960	500	39 억		563727	N	N	0	N	00	N
9	20240229	090634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	0	3	0.00	44488940	2257	7.17	19700	19860	19700	25600	13790	19700	19711.54	7.17	0	-848	20106	19902	19796	19592	19486	19850	19540	39	5900	500	14970	10	1	7860000	1548	6.74	0.56	12	0.03	2921.00	35453.00	25300	20230824	-22.13	15400	20230223	27.92	20850	-5.52	20240102	17780	10.80	20240118	25300	-22.13	20230824	15580	26.44	20230302	2.74	N	079960	500	39 억		563727	N	N	0	N	00	N
10	20240228	160557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	-120	5	-0.61	622421590	31449	79.92	19760	20000	19690	25750	13880	19820	19792.17	7.09	0	6083	20600	20210	19910	19520	19220	20060	19370	39	5930	500	15060	10	1	7860000	1548	6.74	0.56	12	0.40	2921.00	35453.00	25300	20230824	-22.13	15070	20230222	30.72	20850	-5.52	20240102	17780	10.80	20240118	25300	-22.13	20230824	15530	26.85	20230228	2.80	N	079960	500	39 억		557644	N	N	0	N	00	N
11	20240228	150557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19810	-10	5	-0.05	585696950	29585	75.18	19760	20000	19690	25750	13880	19820	19797.09	7.09	0	6231	20600	20210	19910	19520	19220	20060	19370	39	5930	500	15060	10	1	7860000	1557	6.78	0.56	12	0.38	2921.00	35453.00	25300	20230824	-21.70	15070	20230222	31.45	20850	-4.99	20240102	17780	11.42	20240118	25300	-21.70	20230824	15530	27.56	20230228	2.80	N	079960	500	39 억		557644	N	N	0	N	00	N
12	20240228	140634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19820	0	3	0.00	478628330	24158	61.39	19760	20000	19690	25750	13880	19820	19812.42	7.09	0	6123	20600	20210	19910	19520	19220	20060	19370	39	5930	500	15060	10	1	7860000	1558	6.79	0.56	12	0.31	2921.00	35453.00	25300	20230824	-21.66	15070	20230222	31.52	20850	-4.94	20240102	17780	11.47	20240118	25300	-21.66	20230824	15530	27.62	20230228	2.80	N	079960	500	39 억		557644	N	N	0	N	00	N
13	20240228	130633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19840	20	2	0.10	450525890	22740	57.79	19760	20000	19690	25750	13880	19820	19812.04	7.09	0	6125	20600	20210	19910	19520	19220	20060	19370	39	5930	500	15060	10	1	7860000	1559	6.79	0.56	12	0.29	2921.00	35453.00	25300	20230824	-21.58	15070	20230222	31.65	20850	-4.84	20240102	17780	11.59	20240118	25300	-21.58	20230824	15530	27.75	20230228	2.80	N	079960	500	39 억		557644	N	N	0	N	00	N
14	20240228	120635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19780	-40	5	-0.20	329859680	16631	42.26	19760	20000	19720	25750	13880	19820	19834.03	7.09	0	6139	20600	20210	19910	19520	19220	20060	19370	39	5930	500	15060	10	1	7860000	1555	6.77	0.56	12	0.21	2921.00	35453.00	25300	20230824	-21.82	15070	20230222	31.25	20850	-5.13	20240102	17780	11.25	20240118	25300	-21.82	20230824	15530	27.37	20230228	2.80	N	079960	500	39 억		557644	N	N	0	N	00	N
15	20240228	110607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19780	-40	5	-0.20	283120960	14268	36.26	19760	20000	19720	25750	13880	19820	19843.07	7.09	0	6148	20600	20210	19910	19520	19220	20060	19370	39	5930	500	15060	10	1	7860000	1555	6.77	0.56	12	0.18	2921.00	35453.00	25300	20230824	-21.82	15070	20230222	31.25	20850	-5.13	20240102	17780	11.25	20240118	25300	-21.82	20230824	15530	27.37	20230228	2.80	N	079960	500	39 억		557644	N	N	0	N	00	N
16	20240228	100631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19760	-60	5	-0.30	254188960	12805	32.54	19760	20000	19740	25750	13880	19820	19850.76	7.09	0	6530	20600	20210	19910	19520	19220	20060	19370	39	5930	500	15060	10	1	7860000	1553	6.76	0.56	12	0.16	2921.00	35453.00	25300	20230824	-21.90	15070	20230222	31.12	20850	-5.23	20240102	17780	11.14	20240118	25300	-21.90	20230824	15530	27.24	20230228	2.80	N	079960	500	39 억		557644	N	N	0	N	00	N
17	20240228	090635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19750	-70	5	-0.35	10511120	531	1.35	19760	19880	19750	25750	13880	19820	19794.95	7.09	0	176	20600	20210	19910	19520	19220	20060	19370	39	5930	500	15060	10	1	7860000	1552	6.76	0.56	12	0.01	2921.00	35453.00	25300	20230824	-21.94	15070	20230222	31.06	20850	-5.28	20240102	17780	11.08	20240118	25300	-21.94	20230824	15530	27.17	20230228	2.80	N	079960	500	39 억		557644	N	N	0	N	00	N
18	20240227	160632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19820	-480	5	-2.36	780581150	39280	56.80	20300	20300	19610	26350	14250	20300	19872.23	7.15	0	-4655	20986	20642	20306	19962	19626	20815	20135	39	6050	500	15420	10	1	7860000	1558	6.79	0.56	12	0.50	2921.00	35453.00	25300	20230824	-21.66	14860	20230221	33.38	20850	-4.94	20240102	17780	11.47	20240118	25300	-21.66	20230824	15500	27.87	20230227	2.82	N	079960	500	39 억		562269	N	N	0	N	00	N
19	20240227	150635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19890	-410	5	-2.02	713085530	35876	51.87	20300	20300	19610	26350	14250	20300	19876.39	7.15	0	-3886	20986	20642	20306	19962	19626	20815	20135	39	6050	500	15420	10	1	7860000	1563	6.81	0.56	12	0.46	2921.00	35453.00	25300	20230824	-21.38	14860	20230221	33.85	20850	-4.60	20240102	17780	11.87	20240118	25300	-21.38	20230824	15500	28.32	20230227	2.82	N	079960	500	39 억		562269	N	N	0	N	00	N
20	20240227	140632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19950	-350	5	-1.72	653787370	32893	47.56	20300	20300	19610	26350	14250	20300	19876.19	7.15	0	-2434	20986	20642	20306	19962	19626	20815	20135	39	6050	500	15420	10	1	7860000	1568	6.83	0.56	12	0.42	2921.00	35453.00	25300	20230824	-21.15	14860	20230221	34.25	20850	-4.32	20240102	17780	12.20	20240118	25300	-21.15	20230824	15500	28.71	20230227	2.82	N	079960	500	39 억		562269	N	N	0	N	00	N
21	20240227	130555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19940	-360	5	-1.77	544745200	27449	39.69	20300	20300	19610	26350	14250	20300	19845.72	7.15	0	-4002	20986	20642	20306	19962	19626	20815	20135	39	6050	500	15420	10	1	7860000	1567	6.83	0.56	12	0.35	2921.00	35453.00	25300	20230824	-21.19	14860	20230221	34.19	20850	-4.36	20240102	17780	12.15	20240118	25300	-21.19	20230824	15500	28.65	20230227	2.82	N	079960	500	39 억		562269	N	N	0	N	00	N
22	20240227	120636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	-470	5	-2.32	470946520	23737	34.32	20300	20300	19610	26350	14250	20300	19840.19	7.15	0	-4403	20986	20642	20306	19962	19626	20815	20135	39	6050	500	15420	10	1	7860000	1559	6.79	0.56	12	0.30	2921.00	35453.00	25300	20230824	-21.62	14860	20230221	33.45	20850	-4.89	20240102	17780	11.53	20240118	25300	-21.62	20230824	15500	27.94	20230227	2.82	N	079960	500	39 억		562269	N	N	0	N	00	N
23	20240227	110633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-500	5	-2.46	458583750	23111	33.42	20300	20300	19610	26350	14250	20300	19842.66	7.15	0	-4126	20986	20642	20306	19962	19626	20815	20135	39	6050	500	15420	10	1	7860000	1556	6.78	0.56	12	0.29	2921.00	35453.00	25300	20230824	-21.74	14860	20230221	33.24	20850	-5.04	20240102	17780	11.36	20240118	25300	-21.74	20230824	15500	27.74	20230227	2.82	N	079960	500	39 억		562269	N	N	0	N	00	N
24	20240227	100630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	-470	5	-2.32	333630410	16788	24.27	20300	20300	19610	26350	14250	20300	19873.15	7.15	0	-3412	20986	20642	20306	19962	19626	20815	20135	39	6050	500	15420	10	1	7860000	1559	6.79	0.56	12	0.21	2921.00	35453.00	25300	20230824	-21.62	14860	20230221	33.45	20850	-4.89	20240102	17780	11.53	20240118	25300	-21.62	20230824	15500	27.94	20230227	2.82	N	079960	500	39 억		562269	N	N	0	N	00	N
25	20240227	090633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-300	5	-1.48	56911850	2830	4.09	20300	20300	20000	26350	14250	20300	20110.19	7.15	0	-1003	20986	20642	20306	19962	19626	20815	20135	39	6050	500	15420	50	1	7860000	1572	6.85	0.56	12	0.04	2921.00	35453.00	25300	20230824	-20.95	14860	20230221	34.59	20850	-4.08	20240102	17780	12.49	20240118	25300	-20.95	20230824	15500	29.03	20230227	2.82	N	079960	500	39 억		562269	N	N	0	N	00	N
26	20240226	160631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	370	2	1.86	1408841120	69083	209.40	20250	20650	19970	25900	13960	19930	20393.66	7.07	0	5824	20176	20052	19806	19682	19436	20115	19745	39	5970	500	15140	50	1	7860000	1596	6.95	0.57	12	0.88	2921.00	35453.00	25300	20230824	-19.76	14680	20230220	38.28	20850	-2.64	20240102	17780	14.17	20240118	25300	-19.76	20230824	15500	30.97	20230227	2.82	N	079960	500	39 억		555339	N	N	0	N	00	N
27	20240226	150628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20200	270	2	1.35	1351958670	66277	200.89	20250	20650	19970	25900	13960	19930	20398.61	7.07	0	6193	20176	20052	19806	19682	19436	20115	19745	39	5970	500	15140	50	1	7860000	1588	6.92	0.57	12	0.84	2921.00	35453.00	25300	20230824	-20.16	14680	20230220	37.60	20850	-3.12	20240102	17780	13.61	20240118	25300	-20.16	20230824	15500	30.32	20230227	2.82	N	079960	500	39 억		555339	N	N	0	N	00	N
28	20240226	140630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	470	2	2.36	1236075720	60553	183.54	20250	20650	19970	25900	13960	19930	20413.12	7.07	0	7092	20176	20052	19806	19682	19436	20115	19745	39	5970	500	15140	50	1	7860000	1603	6.98	0.58	12	0.77	2921.00	35453.00	25300	20230824	-19.37	14680	20230220	38.96	20850	-2.16	20240102	17780	14.74	20240118	25300	-19.37	20230824	15500	31.61	20230227	2.82	N	079960	500	39 억		555339	N	N	0	N	00	N
29	20240226	130625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20400	470	2	2.36	1088355320	53266	161.46	20250	20650	19970	25900	13960	19930	20432.46	7.07	0	6550	20176	20052	19806	19682	19436	20115	19745	39	5970	500	15140	50	1	7860000	1603	6.98	0.58	12	0.68	2921.00	35453.00	25300	20230824	-19.37	14680	20230220	38.96	20850	-2.16	20240102	17780	14.74	20240118	25300	-19.37	20230824	15500	31.61	20230227	2.82	N	079960	500	39 억		555339	N	N	0	N	00	N
30	20240226	120625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	570	2	2.86	989076970	48415	146.75	20250	20650	19970	25900	13960	19930	20429.14	7.07	0	7242	20176	20052	19806	19682	19436	20115	19745	39	5970	500	15140	50	1	7860000	1611	7.02	0.58	12	0.62	2921.00	35453.00	25300	20230824	-18.97	14680	20230220	39.65	20850	-1.68	20240102	17780	15.30	20240118	25300	-18.97	20230824	15500	32.26	20230227	2.82	N	079960	500	39 억		555339	N	N	0	N	00	N
31	20240226	110624	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	520	2	2.61	931300320	45594	138.20	20250	20650	19970	25900	13960	19930	20425.94	7.07	0	8032	20176	20052	19806	19682	19436	20115	19745	39	5970	500	15140	50	1	7860000	1607	7.00	0.58	12	0.58	2921.00	35453.00	25300	20230824	-19.17	14680	20230220	39.31	20850	-1.92	20240102	17780	15.02	20240118	25300	-19.17	20230824	15500	31.94	20230227	2.82	N	079960	500	39 억		555339	N	N	0	N	00	N
32	20240226	100622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	520	2	2.61	793563220	38857	117.78	20250	20650	19970	25900	13960	19930	20422.66	7.07	0	8568	20176	20052	19806	19682	19436	20115	19745	39	5970	500	15140	50	1	7860000	1607	7.00	0.58	12	0.49	2921.00	35453.00	25300	20230824	-19.17	14680	20230220	39.31	20850	-1.92	20240102	17780	15.02	20240118	25300	-19.17	20230824	15500	31.94	20230227	2.82	N	079960	500	39 억		555339	N	N	0	N	00	N
33	20240226	090622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	70	2	0.35	150834920	7479	22.67	20250	20300	19970	25900	13960	19930	20167.79	7.07	0	895	20176	20052	19806	19682	19436	20115	19745	39	5970	500	15140	50	1	7860000	1572	6.85	0.56	12	0.10	2921.00	35453.00	25300	20230824	-20.95	14680	20230220	36.24	20850	-4.08	20240102	17780	12.49	20240118	25300	-20.95	20230824	15500	29.03	20230227	2.82	N	079960	500	39 억		555339	N	N	0	N	00	N
34	20240223	160622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19930	80	2	0.40	505171180	25570	204.54	19850	19930	19560	25800	13900	19850	19754.34	7.05	0	938	20103	19976	19813	19686	19523	19995	19705	39	5950	500	15080	10	1	7860000	1566	6.82	0.56	12	0.33	2921.00	35453.00	25300	20230824	-21.23	14680	20230220	35.76	20850	-4.41	20240102	17780	12.09	20240118	25300	-21.23	20230824	15400	29.42	20230223	2.83	N	079960	500	39 억		554398	N	N	0	N	00	N
35	20240223	150620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19850	0	3	0.00	454012660	23001	183.99	19850	19910	19560	25800	13900	19850	19738.82	7.05	0	1348	20103	19976	19813	19686	19523	19995	19705	39	5950	500	15080	10	1	7860000	1560	6.80	0.56	12	0.29	2921.00	35453.00	25300	20230824	-21.54	14680	20230220	35.22	20850	-4.80	20240102	17780	11.64	20240118	25300	-21.54	20230824	15400	28.90	20230223	2.83	N	079960	500	39 억		554398	N	N	0	N	00	N
36	20240223	140620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19750	-100	5	-0.50	426363790	21606	172.83	19850	19910	19560	25800	13900	19850	19733.58	7.05	0	1301	20103	19976	19813	19686	19523	19995	19705	39	5950	500	15080	10	1	7860000	1552	6.76	0.56	12	0.27	2921.00	35453.00	25300	20230824	-21.94	14680	20230220	34.54	20850	-5.28	20240102	17780	11.08	20240118	25300	-21.94	20230824	15400	28.25	20230223	2.83	N	079960	500	39 억		554398	N	N	0	N	00	N
37	20240223	130618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19650	-200	5	-1.01	309816720	15718	125.73	19850	19910	19560	25800	13900	19850	19710.95	7.05	0	1737	20103	19976	19813	19686	19523	19995	19705	39	5950	500	15080	10	1	7860000	1544	6.73	0.55	12	0.20	2921.00	35453.00	25300	20230824	-22.33	14680	20230220	33.86	20850	-5.76	20240102	17780	10.52	20240118	25300	-22.33	20230824	15400	27.60	20230223	2.83	N	079960	500	39 억		554398	N	N	0	N	00	N
38	20240223	120620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19780	-70	5	-0.35	179354940	9070	72.55	19850	19910	19700	25800	13900	19850	19774.52	7.05	0	-360	20103	19976	19813	19686	19523	19995	19705	39	5950	500	15080	10	1	7860000	1555	6.77	0.56	12	0.12	2921.00	35453.00	25300	20230824	-21.82	14680	20230220	34.74	20850	-5.13	20240102	17780	11.25	20240118	25300	-21.82	20230824	15400	28.44	20230223	2.83	N	079960	500	39 억		554398	N	N	0	N	00	N
39	20240223	110614	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-50	5	-0.25	101450280	5122	40.97	19850	19910	19710	25800	13900	19850	19806.77	7.05	0	-1108	20103	19976	19813	19686	19523	19995	19705	39	5950	500	15080	10	1	7860000	1556	6.78	0.56	12	0.07	2921.00	35453.00	25300	20230824	-21.74	14680	20230220	34.88	20850	-5.04	20240102	17780	11.36	20240118	25300	-21.74	20230824	15400	28.57	20230223	2.83	N	079960	500	39 억		554398	N	N	0	N	00	N
40	20240223	100613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	50	2	0.25	48834340	2464	19.71	19850	19910	19710	25800	13900	19850	19819.13	7.05	0	-1392	20103	19976	19813	19686	19523	19995	19705	39	5950	500	15080	10	1	7860000	1564	6.81	0.56	12	0.03	2921.00	35453.00	25300	20230824	-21.34	14680	20230220	35.56	20850	-4.56	20240102	17780	11.92	20240118	25300	-21.34	20230824	15400	29.22	20230223	2.83	N	079960	500	39 억		554398	N	N	0	N	00	N
41	20240223	090616	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19760	-90	5	-0.45	2322430	117	0.94	19850	19900	19760	25800	13900	19850	19849.83	7.05	0	-100	20103	19976	19813	19686	19523	19995	19705	39	5950	500	15080	10	1	7860000	1553	6.76	0.56	12	0.00	2921.00	35453.00	25300	20230824	-21.90	14680	20230220	34.60	20850	-5.23	20240102	17780	11.14	20240118	25300	-21.90	20230824	15400	28.31	20230223	2.83	N	079960	500	39 억		554398	N	N	0	N	00	N
42	20240222	160608	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19850	0	3	0.00	246854040	12499	118.26	19850	19940	19650	25800	13900	19850	19749.90	7.06	0	-879	20203	20026	19923	19746	19643	19975	19695	39	5950	500	15080	10	1	7860000	1560	6.80	0.56	12	0.16	2921.00	35453.00	25300	20230824	-21.54	14680	20230220	35.22	20850	-4.80	20240102	17780	11.64	20240118	25300	-21.54	20230824	15070	31.72	20230222	2.78	N	079960	500	39 억		555224	N	N	0	N	00	N
43	20240222	150618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	-20	5	-0.10	201125230	10194	96.45	19850	19940	19650	25800	13900	19850	19729.77	7.06	0	375	20203	20026	19923	19746	19643	19975	19695	39	5950	500	15080	10	1	7860000	1559	6.79	0.56	12	0.13	2921.00	35453.00	25300	20230824	-21.62	14680	20230220	35.08	20850	-4.89	20240102	17780	11.53	20240118	25300	-21.62	20230824	15070	31.59	20230222	2.78	N	079960	500	39 억		555224	N	N	0	N	00	N
44	20240222	140616	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	-150	5	-0.76	187106940	9486	89.75	19850	19940	19650	25800	13900	19850	19724.54	7.06	0	626	20203	20026	19923	19746	19643	19975	19695	39	5950	500	15080	10	1	7860000	1548	6.74	0.56	12	0.12	2921.00	35453.00	25300	20230824	-22.13	14680	20230220	34.20	20850	-5.52	20240102	17780	10.80	20240118	25300	-22.13	20230824	15070	30.72	20230222	2.78	N	079960	500	39 억		555224	N	N	0	N	00	N
45	20240222	130603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19770	-80	5	-0.40	94652130	4791	45.33	19850	19940	19650	25800	13900	19850	19756.24	7.06	0	585	20203	20026	19923	19746	19643	19975	19695	39	5950	500	15080	10	1	7860000	1554	6.77	0.56	12	0.06	2921.00	35453.00	25300	20230824	-21.86	14680	20230220	34.67	20850	-5.18	20240102	17780	11.19	20240118	25300	-21.86	20230824	15070	31.19	20230222	2.78	N	079960	500	39 억		555224	N	N	0	N	00	N
46	20240222	120613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19910	60	2	0.30	89969890	4555	43.10	19850	19940	19650	25800	13900	19850	19751.90	7.06	0	728	20203	20026	19923	19746	19643	19975	19695	39	5950	500	15080	10	1	7860000	1565	6.82	0.56	12	0.06	2921.00	35453.00	25300	20230824	-21.30	14680	20230220	35.63	20850	-4.51	20240102	17780	11.98	20240118	25300	-21.30	20230824	15070	32.12	20230222	2.78	N	079960	500	39 억		555224	N	N	0	N	00	N
47	20240222	110609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19850	0	3	0.00	81290530	4118	38.96	19850	19850	19650	25800	13900	19850	19740.29	7.06	0	889	20203	20026	19923	19746	19643	19975	19695	39	5950	500	15080	10	1	7860000	1560	6.80	0.56	12	0.05	2921.00	35453.00	25300	20230824	-21.54	14680	20230220	35.22	20850	-4.80	20240102	17780	11.64	20240118	25300	-21.54	20230824	15070	31.72	20230222	2.78	N	079960	500	39 억		555224	N	N	0	N	00	N
48	20240222	100605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19720	-130	5	-0.65	68686970	3480	32.93	19850	19850	19650	25800	13900	19850	19737.64	7.06	0	917	20203	20026	19923	19746	19643	19975	19695	39	5950	500	15080	10	1	7860000	1550	6.75	0.56	12	0.04	2921.00	35453.00	25300	20230824	-22.06	14680	20230220	34.33	20850	-5.42	20240102	17780	10.91	20240118	25300	-22.06	20230824	15070	30.86	20230222	2.78	N	079960	500	39 억		555224	N	N	0	N	00	N
49	20240222	090615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19730	-120	5	-0.60	3690600	187	1.77	19850	19850	19730	25800	13900	19850	19735.83	7.06	0	-176	20203	20026	19923	19746	19643	19975	19695	39	5950	500	15080	10	1	7860000	1551	6.75	0.56	12	0.00	2921.00	35453.00	25300	20230824	-22.02	14680	20230220	34.40	20850	-5.37	20240102	17780	10.97	20240118	25300	-22.02	20230824	15070	30.92	20230222	2.78	N	079960	500	39 억		555224	N	N	0	N	00	N
50	20240221	160609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19850	-250	5	-1.24	210216170	10569	58.80	20100	20100	19820	26100	14100	20100	19895.64	7.10	0	-2786	20346	20222	19976	19852	19606	20285	19915	39	6000	500	15270	10	1	7860000	1560	6.80	0.56	12	0.13	2921.00	35453.00	25300	20230824	-21.54	14680	20230220	35.22	20850	-4.80	20240102	17780	11.64	20240118	25300	-21.54	20230824	14860	33.58	20230221	2.71	N	079960	500	39 억		557816	N	N	0	N	00	N
51	20240221	150603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	-220	5	-1.09	171959380	8642	48.08	20100	20100	19820	26100	14100	20100	19898.10	7.10	0	-2418	20346	20222	19976	19852	19606	20285	19915	39	6000	500	15270	10	1	7860000	1563	6.81	0.56	12	0.11	2921.00	35453.00	25300	20230824	-21.42	14680	20230220	35.42	20850	-4.65	20240102	17780	11.81	20240118	25300	-21.42	20230824	14860	33.78	20230221	2.71	N	079960	500	39 억		557816	N	N	0	N	00	N
52	20240221	140605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	-220	5	-1.09	131564970	6611	36.78	20100	20100	19820	26100	14100	20100	19900.92	7.10	0	-2110	20346	20222	19976	19852	19606	20285	19915	39	6000	500	15270	10	1	7860000	1563	6.81	0.56	12	0.08	2921.00	35453.00	25300	20230824	-21.42	14680	20230220	35.42	20850	-4.65	20240102	17780	11.81	20240118	25300	-21.42	20230824	14860	33.78	20230221	2.71	N	079960	500	39 억		557816	N	N	0	N	00	N
53	20240221	130606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	-220	5	-1.09	117550930	5907	32.86	20100	20100	19820	26100	14100	20100	19900.28	7.10	0	-2008	20346	20222	19976	19852	19606	20285	19915	39	6000	500	15270	10	1	7860000	1563	6.81	0.56	12	0.08	2921.00	35453.00	25300	20230824	-21.42	14680	20230220	35.42	20850	-4.65	20240102	17780	11.81	20240118	25300	-21.42	20230824	14860	33.78	20230221	2.71	N	079960	500	39 억		557816	N	N	0	N	00	N
54	20240221	120605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19890	-210	5	-1.04	65472070	3288	18.29	20100	20100	19820	26100	14100	20100	19912.43	7.10	0	60	20346	20222	19976	19852	19606	20285	19915	39	6000	500	15270	10	1	7860000	1563	6.81	0.56	12	0.04	2921.00	35453.00	25300	20230824	-21.38	14680	20230220	35.49	20850	-4.60	20240102	17780	11.87	20240118	25300	-21.38	20230824	14860	33.85	20230221	2.71	N	079960	500	39 억		557816	N	N	0	N	00	N
55	20240221	110611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-200	5	-1.00	49495330	2485	13.82	20100	20100	19820	26100	14100	20100	19917.64	7.10	0	27	20346	20222	19976	19852	19606	20285	19915	39	6000	500	15270	10	1	7860000	1564	6.81	0.56	12	0.03	2921.00	35453.00	25300	20230824	-21.34	14680	20230220	35.56	20850	-4.56	20240102	17780	11.92	20240118	25300	-21.34	20230824	14860	33.92	20230221	2.71	N	079960	500	39 억		557816	N	N	0	N	00	N
56	20240221	100604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19940	-160	5	-0.80	24825260	1244	6.92	20100	20100	19820	26100	14100	20100	19956.00	7.10	0	-183	20346	20222	19976	19852	19606	20285	19915	39	6000	500	15270	10	1	7860000	1567	6.83	0.56	12	0.02	2921.00	35453.00	25300	20230824	-21.19	14680	20230220	35.83	20850	-4.36	20240102	17780	12.15	20240118	25300	-21.19	20230824	14860	34.19	20230221	2.71	N	079960	500	39 억		557816	N	N	0	N	00	N
57	20240221	090602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	0	3	0.00	5721700	285	1.59	20100	20100	19820	26100	14100	20100	20076.14	7.10	0	-74	20346	20222	19976	19852	19606	20285	19915	39	6000	500	15270	50	1	7860000	1580	6.88	0.57	12	0.00	2921.00	35453.00	25300	20230824	-20.55	14680	20230220	36.92	20850	-3.60	20240102	17780	13.05	20240118	25300	-20.55	20230824	14860	35.26	20230221	2.71	N	079960	500	39 억		557816	N	N	0	N	00	N
58	20240220	160558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	100	2	0.50	355638220	17916	74.82	19880	20100	19730	26000	14000	20000	19849.66	7.08	0	880	20300	20150	20000	19850	19700	20075	19775	39	6000	500	15200	50	1	7860000	1580	6.88	0.57	12	0.23	2921.00	35453.00	25300	20230824	-20.55	14680	20230220	36.92	20850	-3.60	20240102	17780	13.05	20240118	25300	-20.55	20230824	14680	36.92	20230220	2.75	N	079960	500	39 억		556538	N	N	0	N	00	N
59	20240220	150601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-100	5	-0.50	280105370	14136	59.03	19880	20050	19730	26000	14000	20000	19815.04	7.08	0	1055	20300	20150	20000	19850	19700	20075	19775	39	6000	500	15200	10	1	7860000	1564	6.81	0.56	12	0.18	2921.00	35453.00	25300	20230824	-21.34	14680	20230220	35.56	20850	-4.56	20240102	17780	11.92	20240118	25300	-21.34	20230824	14680	35.56	20230220	2.75	N	079960	500	39 억		556538	N	N	0	N	00	N
60	20240220	140602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-100	5	-0.50	247577940	12498	52.19	19880	20050	19730	26000	14000	20000	19809.40	7.08	0	1186	20300	20150	20000	19850	19700	20075	19775	39	6000	500	15200	10	1	7860000	1564	6.81	0.56	12	0.16	2921.00	35453.00	25300	20230824	-21.34	14680	20230220	35.56	20850	-4.56	20240102	17780	11.92	20240118	25300	-21.34	20230824	14680	35.56	20230220	2.75	N	079960	500	39 억		556538	N	N	0	N	00	N
61	20240220	130601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19880	-120	5	-0.60	243381350	12287	51.31	19880	20050	19730	26000	14000	20000	19808.04	7.08	0	1267	20300	20150	20000	19850	19700	20075	19775	39	6000	500	15200	10	1	7860000	1563	6.81	0.56	12	0.16	2921.00	35453.00	25300	20230824	-21.42	14680	20230220	35.42	20850	-4.65	20240102	17780	11.81	20240118	25300	-21.42	20230824	14680	35.42	20230220	2.75	N	079960	500	39 억		556538	N	N	0	N	00	N
62	20240220	120558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19910	-90	5	-0.45	160926670	8125	33.93	19880	20050	19730	26000	14000	20000	19806.36	7.08	0	1275	20300	20150	20000	19850	19700	20075	19775	39	6000	500	15200	10	1	7860000	1565	6.82	0.56	12	0.10	2921.00	35453.00	25300	20230824	-21.30	14680	20230220	35.63	20850	-4.51	20240102	17780	11.98	20240118	25300	-21.30	20230824	14680	35.63	20230220	2.75	N	079960	500	39 억		556538	N	N	0	N	00	N
63	20240220	110558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19730	-270	5	-1.35	103550390	5226	21.82	19880	20050	19730	26000	14000	20000	19814.46	7.08	0	223	20300	20150	20000	19850	19700	20075	19775	39	6000	500	15200	10	1	7860000	1551	6.75	0.56	12	0.07	2921.00	35453.00	25300	20230824	-22.02	14680	20230220	34.40	20850	-5.37	20240102	17780	10.97	20240118	25300	-22.02	20230824	14680	34.40	20230220	2.75	N	079960	500	39 억		556538	N	N	0	N	00	N
64	20240220	100549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19960	-40	5	-0.20	24730050	1246	5.20	19880	20050	19810	26000	14000	20000	19847.55	7.08	0	146	20300	20150	20000	19850	19700	20075	19775	39	6000	500	15200	10	1	7860000	1569	6.83	0.56	12	0.02	2921.00	35453.00	25300	20230824	-21.11	14680	20230220	35.97	20850	-4.27	20240102	17780	12.26	20240118	25300	-21.11	20230824	14680	35.97	20230220	2.75	N	079960	500	39 억		556538	N	N	0	N	00	N
65	20240220	090603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19810	-190	5	-0.95	12786720	645	2.69	19880	19920	19810	26000	14000	20000	19824.37	7.08	0	264	20300	20150	20000	19850	19700	20075	19775	39	6000	500	15200	10	1	7860000	1557	6.78	0.56	12	0.01	2921.00	35453.00	25300	20230824	-21.70	14680	20230220	34.95	20850	-4.99	20240102	17780	11.42	20240118	25300	-21.70	20230824	14680	34.95	20230220	2.75	N	079960	500	39 억		556538	N	N	0	N	00	N
66	20240219	160600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-100	5	-0.50	477915030	23947	97.22	20150	20150	19850	26100	14100	20100	19957.19	7.10	0	-1973	20433	20266	19933	19766	19433	20350	19850	39	6000	500	15270	50	1	7860000	1572	6.85	0.56	12	0.30	2921.00	35453.00	25300	20230824	-20.95	14680	20230220	36.24	20850	-4.08	20240102	17780	12.49	20240118	25300	-20.95	20230824	14680	36.24	20230220	2.72	N	079960	500	39 억		558295	N	N	0	N	00	N
67	20240219	150605	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	-240	5	-1.19	437859600	21944	89.09	20150	20150	19850	26100	14100	20100	19953.50	7.10	0	-1319	20433	20266	19933	19766	19433	20350	19850	39	6000	500	15270	10	1	7860000	1561	6.80	0.56	12	0.28	2921.00	35453.00	25300	20230824	-21.50	14680	20230220	35.29	20850	-4.75	20240102	17780	11.70	20240118	25300	-21.50	20230824	14680	35.29	20230220	2.72	N	079960	500	39 억		558295	N	N	0	N	00	N
68	20240219	140603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19930	-170	5	-0.85	264844760	13251	53.80	20150	20150	19850	26100	14100	20100	19986.78	7.10	0	-2181	20433	20266	19933	19766	19433	20350	19850	39	6000	500	15270	10	1	7860000	1566	6.82	0.56	12	0.17	2921.00	35453.00	25300	20230824	-21.23	14680	20230220	35.76	20850	-4.41	20240102	17780	12.09	20240118	25300	-21.23	20230824	14680	35.76	20230220	2.72	N	079960	500	39 억		558295	N	N	0	N	00	N
69	20240219	130602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20000	-100	5	-0.50	197746920	9909	40.23	20150	20150	19850	26100	14100	20100	19956.29	7.10	0	-1848	20433	20266	19933	19766	19433	20350	19850	39	6000	500	15270	50	1	7860000	1572	6.85	0.56	12	0.13	2921.00	35453.00	25300	20230824	-20.95	14680	20230220	36.24	20850	-4.08	20240102	17780	12.49	20240118	25300	-20.95	20230824	14680	36.24	20230220	2.72	N	079960	500	39 억		558295	N	N	0	N	00	N
70	20240219	120602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19870	-230	5	-1.14	118570630	5951	24.16	20150	20150	19850	26100	14100	20100	19924.49	7.10	0	-1595	20433	20266	19933	19766	19433	20350	19850	39	6000	500	15270	10	1	7860000	1562	6.80	0.56	12	0.08	2921.00	35453.00	25300	20230824	-21.46	14680	20230220	35.35	20850	-4.70	20240102	17780	11.75	20240118	25300	-21.46	20230824	14680	35.35	20230220	2.72	N	079960	500	39 억		558295	N	N	0	N	00	N
71	20240219	110601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	-200	5	-1.00	70715040	3544	14.39	20150	20150	19850	26100	14100	20100	19953.45	7.10	0	-1408	20433	20266	19933	19766	19433	20350	19850	39	6000	500	15270	10	1	7860000	1564	6.81	0.56	12	0.05	2921.00	35453.00	25300	20230824	-21.34	14680	20230220	35.56	20850	-4.56	20240102	17780	11.92	20240118	25300	-21.34	20230824	14680	35.56	20230220	2.72	N	079960	500	39 억		558295	N	N	0	N	00	N
72	20240219	100556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19990	-110	5	-0.55	24907740	1245	5.05	20150	20150	19850	26100	14100	20100	20006.22	7.10	0	-324	20433	20266	19933	19766	19433	20350	19850	39	6000	500	15270	10	1	7860000	1571	6.84	0.56	12	0.02	2921.00	35453.00	25300	20230824	-20.99	14680	20230220	36.17	20850	-4.12	20240102	17780	12.43	20240118	25300	-20.99	20230824	14680	36.17	20230220	2.72	N	079960	500	39 억		558295	N	N	0	N	00	N
73	20240219	090557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	0	3	0.00	3796250	189	0.77	20150	20150	19850	26100	14100	20100	20085.98	7.10	0	-138	20433	20266	19933	19766	19433	20350	19850	39	6000	500	15270	50	1	7860000	1580	6.88	0.57	12	0.00	2921.00	35453.00	25300	20230824	-20.55	14680	20230220	36.92	20850	-3.60	20240102	17780	13.05	20240118	25300	-20.55	20230824	14680	36.92	20230220	2.72	N	079960	500	39 억		558295	N	N	0	N	00	N
74	20240216	160556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	300	2	1.52	488610710	24601	158.04	19850	20100	19600	25700	13860	19800	19861.41	7.05	0	3543	20060	19930	19770	19640	19480	19850	19560	39	5900	500	15040	50	1	7860000	1580	6.88	0.57	12	0.31	2921.00	35453.00	25300	20230824	-20.55	14680	20230220	36.92	20850	-3.60	20240102	17780	13.05	20240118	25300	-20.55	20230824	14680	36.92	20230220	2.76	N	079960	500	39 억		554249	N	N	0	N	00	N
75	20240216	150559	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19890	90	2	0.45	437575910	22060	141.72	19850	20100	19600	25700	13860	19800	19835.72	7.05	0	3860	20060	19930	19770	19640	19480	19850	19560	39	5900	500	15040	10	1	7860000	1563	6.81	0.56	12	0.28	2921.00	35453.00	25300	20230824	-21.38	14680	20230220	35.49	20850	-4.60	20240102	17780	11.87	20240118	25300	-21.38	20230824	14680	35.49	20230220	2.76	N	079960	500	39 억		554249	N	N	0	N	00	N
76	20240216	140602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	250	2	1.26	335655350	16947	108.87	19850	20100	19600	25700	13860	19800	19806.18	7.05	0	3434	20060	19930	19770	19640	19480	19850	19560	39	5900	500	15040	50	1	7860000	1576	6.86	0.57	12	0.22	2921.00	35453.00	25300	20230824	-20.75	14680	20230220	36.58	20850	-3.84	20240102	17780	12.77	20240118	25300	-20.75	20230824	14680	36.58	20230220	2.76	N	079960	500	39 억		554249	N	N	0	N	00	N
77	20240216	130555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	100	2	0.51	227864940	11552	74.21	19850	19910	19600	25700	13860	19800	19725.15	7.05	0	2716	20060	19930	19770	19640	19480	19850	19560	39	5900	500	15040	10	1	7860000	1564	6.81	0.56	12	0.15	2921.00	35453.00	25300	20230824	-21.34	14680	20230220	35.56	20850	-4.56	20240102	17780	11.92	20240118	25300	-21.34	20230824	14680	35.56	20230220	2.76	N	079960	500	39 억		554249	N	N	0	N	00	N
78	20240216	120557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19710	-90	5	-0.45	169205620	8591	55.19	19850	19850	19600	25700	13860	19800	19695.68	7.05	0	1408	20060	19930	19770	19640	19480	19850	19560	39	5900	500	15040	10	1	7860000	1549	6.75	0.56	12	0.11	2921.00	35453.00	25300	20230824	-22.09	14680	20230220	34.26	20850	-5.47	20240102	17780	10.85	20240118	25300	-22.09	20230824	14680	34.26	20230220	2.76	N	079960	500	39 억		554249	N	N	0	N	00	N
79	20240216	110604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	0	3	0.00	68375090	3471	22.30	19850	19850	19600	25700	13860	19800	19698.96	7.05	0	36	20060	19930	19770	19640	19480	19850	19560	39	5900	500	15040	10	1	7860000	1556	6.78	0.56	12	0.04	2921.00	35453.00	25300	20230824	-21.74	14680	20230220	34.88	20850	-5.04	20240102	17780	11.36	20240118	25300	-21.74	20230824	14680	34.88	20230220	2.76	N	079960	500	39 억		554249	N	N	0	N	00	N
80	20240216	100557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19610	-190	5	-0.96	38098540	1935	12.43	19850	19850	19600	25700	13860	19800	19689.17	7.05	0	-485	20060	19930	19770	19640	19480	19850	19560	39	5900	500	15040	10	1	7860000	1541	6.71	0.55	12	0.02	2921.00	35453.00	25300	20230824	-22.49	14680	20230220	33.58	20850	-5.95	20240102	17780	10.29	20240118	25300	-22.49	20230824	14680	33.58	20230220	2.76	N	079960	500	39 억		554249	N	N	0	N	00	N
81	20240216	090550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19690	-110	5	-0.56	14125070	716	4.60	19850	19850	19690	25700	13860	19800	19727.75	7.05	0	-33	20060	19930	19770	19640	19480	19850	19560	39	5900	500	15040	10	1	7860000	1548	6.74	0.56	12	0.01	2921.00	35453.00	25300	20230824	-22.17	14680	20230220	34.13	20850	-5.56	20240102	17780	10.74	20240118	25300	-22.17	20230824	14680	34.13	20230220	2.76	N	079960	500	39 억		554249	N	N	0	N	00	N
82	20240215	160554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-40	5	-0.20	307111370	15564	72.07	19840	19900	19610	25750	13890	19840	19732.16	7.06	0	-1085	20120	19980	19790	19650	19460	20050	19720	39	5910	500	15070	10	1	7860000	1556	6.78	0.56	12	0.20	2921.00	35453.00	25300	20230824	-21.74	14680	20230220	34.88	20850	-5.04	20240102	17780	11.36	20240118	25300	-21.74	20230824	14680	34.88	20230220	2.69	N	079960	500	39 억		555069	N	N	0	N	00	N
83	20240215	150557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19650	-190	5	-0.96	288876710	14640	67.79	19840	19900	19630	25750	13890	19840	19732.02	7.06	0	-806	20120	19980	19790	19650	19460	20050	19720	39	5910	500	15070	10	1	7860000	1544	6.73	0.55	12	0.19	2921.00	35453.00	25300	20230824	-22.33	14680	20230220	33.86	20850	-5.76	20240102	17780	10.52	20240118	25300	-22.33	20230824	14680	33.86	20230220	2.69	N	079960	500	39 억		555069	N	N	0	N	00	N
84	20240215	140553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19750	-90	5	-0.45	213446120	10803	50.02	19840	19900	19670	25750	13890	19840	19758.04	7.06	0	-701	20120	19980	19790	19650	19460	20050	19720	39	5910	500	15070	10	1	7860000	1552	6.76	0.56	12	0.14	2921.00	35453.00	25300	20230824	-21.94	14680	20230220	34.54	20850	-5.28	20240102	17780	11.08	20240118	25300	-21.94	20230824	14680	34.54	20230220	2.69	N	079960	500	39 억		555069	N	N	0	N	00	N
85	20240215	130549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19750	-90	5	-0.45	155394140	7857	36.38	19840	19900	19670	25750	13890	19840	19777.80	7.06	0	-715	20120	19980	19790	19650	19460	20050	19720	39	5910	500	15070	10	1	7860000	1552	6.76	0.56	12	0.10	2921.00	35453.00	25300	20230824	-21.94	14680	20230220	34.54	20850	-5.28	20240102	17780	11.08	20240118	25300	-21.94	20230824	14680	34.54	20230220	2.69	N	079960	500	39 억		555069	N	N	0	N	00	N
86	20240215	120553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19820	-20	5	-0.10	137165540	6934	32.11	19840	19900	19670	25750	13890	19840	19781.59	7.06	0	-717	20120	19980	19790	19650	19460	20050	19720	39	5910	500	15070	10	1	7860000	1558	6.79	0.56	12	0.09	2921.00	35453.00	25300	20230824	-21.66	14680	20230220	35.01	20850	-4.94	20240102	17780	11.47	20240118	25300	-21.66	20230824	14680	35.01	20230220	2.69	N	079960	500	39 억		555069	N	N	0	N	00	N
87	20240215	110550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19870	30	2	0.15	107250490	5419	25.09	19840	19900	19670	25750	13890	19840	19791.56	7.06	0	-772	20120	19980	19790	19650	19460	20050	19720	39	5910	500	15070	10	1	7860000	1562	6.80	0.56	12	0.07	2921.00	35453.00	25300	20230824	-21.46	14680	20230220	35.35	20850	-4.70	20240102	17780	11.75	20240118	25300	-21.46	20230824	14680	35.35	20230220	2.69	N	079960	500	39 억		555069	N	N	0	N	00	N
88	20240215	100549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19750	-90	5	-0.45	49061570	2485	11.51	19840	19840	19670	25750	13890	19840	19743.09	7.06	0	65	20120	19980	19790	19650	19460	20050	19720	39	5910	500	15070	10	1	7860000	1552	6.76	0.56	12	0.03	2921.00	35453.00	25300	20230824	-21.94	14680	20230220	34.54	20850	-5.28	20240102	17780	11.08	20240118	25300	-21.94	20230824	14680	34.54	20230220	2.69	N	079960	500	39 억		555069	N	N	0	N	00	N
89	20240215	090550	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19800	-40	5	-0.20	3172320	160	0.74	19840	19840	19780	25750	13890	19840	19827.00	7.06	0	-4	20120	19980	19790	19650	19460	20050	19720	39	5910	500	15070	10	1	7860000	1556	6.78	0.56	12	0.00	2921.00	35453.00	25300	20230824	-21.74	14680	20230220	34.88	20850	-5.04	20240102	17780	11.36	20240118	25300	-21.74	20230824	14680	34.88	20230220	2.69	N	079960	500	39 억		555069	N	N	0	N	00	N
90	20240214	160547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19840	-60	5	-0.30	427603810	21595	59.71	19810	19930	19600	25850	13930	19900	19801.05	7.08	0	-1408	20333	20116	19753	19536	19173	20225	19645	39	5950	500	15120	10	1	7860000	1559	6.79	0.56	12	0.27	2921.00	35453.00	25300	20230824	-21.58	14680	20230220	35.15	20850	-4.84	20240102	17780	11.59	20240118	25300	-21.58	20230824	14680	35.15	20230220	2.66	N	079960	500	39 억		556362	N	N	0	N	00	N
91	20240214	150548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	-40	5	-0.20	384789710	19437	53.74	19810	19930	19600	25850	13930	19900	19796.76	7.08	0	-1142	20333	20116	19753	19536	19173	20225	19645	39	5950	500	15120	10	1	7860000	1561	6.80	0.56	12	0.25	2921.00	35453.00	25300	20230824	-21.50	14680	20230220	35.29	20850	-4.75	20240102	17780	11.70	20240118	25300	-21.50	20230824	14680	35.29	20230220	2.66	N	079960	500	39 억		556362	N	N	0	N	00	N
92	20240214	140545	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19740	-160	5	-0.80	222601540	11251	31.11	19810	19930	19600	25850	13930	19900	19785.04	7.08	0	-308	20333	20116	19753	19536	19173	20225	19645	39	5950	500	15120	10	1	7860000	1552	6.76	0.56	12	0.14	2921.00	35453.00	25300	20230824	-21.98	14680	20230220	34.47	20850	-5.32	20240102	17780	11.02	20240118	25300	-21.98	20230824	14680	34.47	20230220	2.66	N	079960	500	39 억		556362	N	N	0	N	00	N
93	20240214	130546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19850	-50	5	-0.25	115114040	5832	16.13	19810	19900	19600	25850	13930	19900	19738.35	7.08	0	-200	20333	20116	19753	19536	19173	20225	19645	39	5950	500	15120	10	1	7860000	1560	6.80	0.56	12	0.07	2921.00	35453.00	25300	20230824	-21.54	14680	20230220	35.22	20850	-4.80	20240102	17780	11.64	20240118	25300	-21.54	20230824	14680	35.22	20230220	2.66	N	079960	500	39 억		556362	N	N	0	N	00	N
94	20240214	120542	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	-40	5	-0.20	93176920	4728	13.07	19810	19880	19600	25850	13930	19900	19707.47	7.08	0	-3	20333	20116	19753	19536	19173	20225	19645	39	5950	500	15120	10	1	7860000	1561	6.80	0.56	12	0.06	2921.00	35453.00	25300	20230824	-21.50	14680	20230220	35.29	20850	-4.75	20240102	17780	11.70	20240118	25300	-21.50	20230824	14680	35.29	20230220	2.66	N	079960	500	39 억		556362	N	N	0	N	00	N
95	20240214	110547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19750	-150	5	-0.75	72771340	3699	10.23	19810	19810	19600	25850	13930	19900	19673.25	7.08	0	-412	20333	20116	19753	19536	19173	20225	19645	39	5950	500	15120	10	1	7860000	1552	6.76	0.56	12	0.05	2921.00	35453.00	25300	20230824	-21.94	14680	20230220	34.54	20850	-5.28	20240102	17780	11.08	20240118	25300	-21.94	20230824	14680	34.54	20230220	2.66	N	079960	500	39 억		556362	N	N	0	N	00	N
96	20240214	090539	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19790	-110	5	-0.55	12751860	646	1.79	19810	19810	19630	25850	13930	19900	19739.72	7.08	0	-504	20333	20116	19753	19536	19173	20225	19645	39	5950	500	15120	10	1	7860000	1555	6.78	0.56	12	0.01	2921.00	35453.00	25300	20230824	-21.78	14680	20230220	34.81	20850	-5.08	20240102	17780	11.30	20240118	25300	-21.78	20230824	14680	34.81	20230220	2.66	N	079960	500	39 억		556362	N	N	0	N	00	N
97	20240213	160540	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19900	350	2	1.79	713173800	36135	287.77	19570	19970	19390	25400	13690	19550	19736.37	6.99	0	5928	19863	19706	19553	19396	19243	19630	19320	39	5850	500	14850	10	1	7860000	1564	6.81	0.56	12	0.46	2921.00	35453.00	25300	20230824	-21.34	14680	20230220	35.56	20850	-4.56	20240102	17780	11.92	20240118	25300	-21.34	20230824	14680	35.56	20230220	2.69	N	079960	500	39 억		549341	N	N	0	N	00	N
98	20240213	150539	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	280	2	1.43	670837490	34007	270.82	19570	19970	19390	25400	13690	19550	19726.45	6.99	0	6110	19863	19706	19553	19396	19243	19630	19320	39	5850	500	14850	10	1	7860000	1559	6.79	0.56	12	0.43	2921.00	35453.00	25300	20230824	-21.62	14680	20230220	35.08	20850	-4.89	20240102	17780	11.53	20240118	25300	-21.62	20230824	14680	35.08	20230220	2.69	N	079960	500	39 억		549341	N	N	0	N	00	N
99	20240213	140546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19860	310	2	1.59	583796920	29615	235.84	19570	19970	19390	25400	13690	19550	19712.88	6.99	0	6411	19863	19706	19553	19396	19243	19630	19320	39	5850	500	14850	10	1	7860000	1561	6.80	0.56	12	0.38	2921.00	35453.00	25300	20230824	-21.50	14680	20230220	35.29	20850	-4.75	20240102	17780	11.70	20240118	25300	-21.50	20230824	14680	35.29	20230220	2.69	N	079960	500	39 억		549341	N	N	0	N	00	N
100	20240213	130539	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19910	360	2	1.84	522889900	26552	211.45	19570	19970	19390	25400	13690	19550	19693.05	6.99	0	6634	19863	19706	19553	19396	19243	19630	19320	39	5850	500	14850	10	1	7860000	1565	6.82	0.56	12	0.34	2921.00	35453.00	25300	20230824	-21.30	14680	20230220	35.63	20850	-4.51	20240102	17780	11.98	20240118	25300	-21.30	20230824	14680	35.63	20230220	2.69	N	079960	500	39 억		549341	N	N	0	N	00	N
101	20240213	120546	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19720	170	2	0.87	351819460	17933	142.81	19570	19850	19390	25400	13690	19550	19618.55	6.99	0	4593	19863	19706	19553	19396	19243	19630	19320	39	5850	500	14850	10	1	7860000	1550	6.75	0.56	12	0.23	2921.00	35453.00	25300	20230824	-22.06	14680	20230220	34.33	20850	-5.42	20240102	17780	10.91	20240118	25300	-22.06	20230824	14680	34.33	20230220	2.69	N	079960	500	39 억		549341	N	N	0	N	00	N
102	20240213	110544	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19660	110	2	0.56	176760980	9041	72.00	19570	19710	19390	25400	13690	19550	19551.04	6.99	0	770	19863	19706	19553	19396	19243	19630	19320	39	5850	500	14850	10	1	7860000	1545	6.73	0.55	12	0.12	2921.00	35453.00	25300	20230824	-22.29	14680	20230220	33.92	20850	-5.71	20240102	17780	10.57	20240118	25300	-22.29	20230824	14680	33.92	20230220	2.69	N	079960	500	39 억		549341	N	N	0	N	00	N
103	20240213	100449	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19480	-70	5	-0.36	100528350	5155	41.05	19570	19690	19390	25400	13690	19550	19501.13	6.99	0	-233	19863	19706	19553	19396	19243	19630	19320	39	5850	500	14850	10	1	7860000	1531	6.67	0.55	12	0.07	2921.00	35453.00	25300	20230824	-23.00	14680	20230220	32.70	20850	-6.57	20240102	17780	9.56	20240118	25300	-23.00	20230824	14680	32.70	20230220	2.69	N	079960	500	39 억		549341	N	N	0	N	00	N