KissMeData/106080/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	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-80	5	-1.48	282823120	53887	165.19	5480	5570	5100	7020	3780	5400	5248.45	0.88	0	-13363	5773	5586	5383	5196	4993	5485	5095	155	1620	1000	3670	10	1	15473561	823	87.21	4.24	12	0.35	61.00	1256.00	11960	20230525	-55.52	4635	20240206	14.78	7990	-33.42	20240102	4635	14.78	20240206	11960	-55.52	20230525	4060	31.03	20230320	0.41	N	106080	1000	154 억		136438	N	N	0	N	00	N
3	20240229	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	-130	5	-2.41	222203710	42415	130.02	5480	5570	5100	7020	3780	5400	5238.80	0.88	0	-8633	5773	5586	5383	5196	4993	5485	5095	155	1620	1000	3670	10	1	15473561	815	86.39	4.20	12	0.27	61.00	1256.00	11960	20230525	-55.94	4635	20240206	13.70	7990	-34.04	20240102	4635	13.70	20240206	11960	-55.94	20230525	4060	29.80	20230320	0.41	N	106080	1000	154 억		136438	N	N	0	N	00	N
4	20240229	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-200	5	-3.70	188251180	35920	110.11	5480	5570	5100	7020	3780	5400	5240.85	0.88	0	-6311	5773	5586	5383	5196	4993	5485	5095	155	1620	1000	3670	10	1	15473561	805	85.25	4.14	12	0.23	61.00	1256.00	11960	20230525	-56.52	4635	20240206	12.19	7990	-34.92	20240102	4635	12.19	20240206	11960	-56.52	20230525	4060	28.08	20230320	0.41	N	106080	1000	154 억		136438	N	N	0	N	00	N
5	20240229	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-250	5	-4.63	179554990	34242	104.97	5480	5570	5100	7020	3780	5400	5243.71	0.88	0	-6146	5773	5586	5383	5196	4993	5485	5095	155	1620	1000	3670	10	1	15473561	797	84.43	4.10	12	0.22	61.00	1256.00	11960	20230525	-56.94	4635	20240206	11.11	7990	-35.54	20240102	4635	11.11	20240206	11960	-56.94	20230525	4060	26.85	20230320	0.41	N	106080	1000	154 억		136438	N	N	0	N	00	N
6	20240229	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-230	5	-4.26	168913650	32180	98.65	5480	5570	5100	7020	3780	5400	5249.03	0.88	0	-5212	5773	5586	5383	5196	4993	5485	5095	155	1620	1000	3670	10	1	15473561	800	84.75	4.12	12	0.21	61.00	1256.00	11960	20230525	-56.77	4635	20240206	11.54	7990	-35.29	20240102	4635	11.54	20240206	11960	-56.77	20230525	4060	27.34	20230320	0.41	N	106080	1000	154 억		136438	N	N	0	N	00	N
7	20240229	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	-170	5	-3.15	90910250	17041	52.24	5480	5570	5220	7020	3780	5400	5334.80	0.88	0	-4519	5773	5586	5383	5196	4993	5485	5095	155	1620	1000	3670	10	1	15473561	809	85.74	4.16	12	0.11	61.00	1256.00	11960	20230525	-56.27	4635	20240206	12.84	7990	-34.54	20240102	4635	12.84	20240206	11960	-56.27	20230525	4060	28.82	20230320	0.41	N	106080	1000	154 억		136438	N	N	0	N	00	N
8	20240229	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-120	5	-2.22	62547980	11646	35.70	5480	5570	5230	7020	3780	5400	5370.77	0.88	0	-1922	5773	5586	5383	5196	4993	5485	5095	155	1620	1000	3670	10	1	15473561	817	86.56	4.20	12	0.08	61.00	1256.00	11960	20230525	-55.85	4635	20240206	13.92	7990	-33.92	20240102	4635	13.92	20240206	11960	-55.85	20230525	4060	30.05	20230320	0.41	N	106080	1000	154 억		136438	N	N	0	N	00	N
9	20240229	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5280	-120	5	-2.22	12785550	2407	7.38	5480	5480	5280	7020	3780	5400	5311.82	0.88	0	925	5773	5586	5383	5196	4993	5485	5095	155	1620	1000	3670	10	1	15473561	817	86.56	4.20	12	0.02	61.00	1256.00	11960	20230525	-55.85	4635	20240206	13.92	7990	-33.92	20240102	4635	13.92	20240206	11960	-55.85	20230525	4060	30.05	20230320	0.41	N	106080	1000	154 억		136438	N	N	0	N	00	N
10	20240228	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-20	5	-0.37	176876880	32582	76.39	5420	5570	5180	7040	3800	5420	5428.67	0.91	0	-4030	5726	5572	5446	5292	5166	5510	5230	155	1620	1000	3680	10	1	15473561	836	88.52	4.30	12	0.21	61.00	1256.00	11960	20230525	-54.85	4635	20240206	16.50	7990	-32.42	20240102	4635	16.50	20240206	11960	-54.85	20230525	4060	33.00	20230320	0.44	N	106080	1000	154 억		140500	N	N	0	N	00	N
11	20240228	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	-70	5	-1.29	171813540	31642	74.18	5420	5570	5180	7040	3800	5420	5429.92	0.91	0	-4355	5726	5572	5446	5292	5166	5510	5230	155	1620	1000	3680	10	1	15473561	828	87.70	4.26	12	0.20	61.00	1256.00	11960	20230525	-55.27	4635	20240206	15.43	7990	-33.04	20240102	4635	15.43	20240206	11960	-55.27	20230525	4060	31.77	20230320	0.44	N	106080	1000	154 억		140500	N	N	0	N	00	N
12	20240228	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-20	5	-0.37	147594350	27140	63.63	5420	5570	5180	7040	3800	5420	5438.26	0.91	0	-3842	5726	5572	5446	5292	5166	5510	5230	155	1620	1000	3680	10	1	15473561	836	88.52	4.30	12	0.18	61.00	1256.00	11960	20230525	-54.85	4635	20240206	16.50	7990	-32.42	20240102	4635	16.50	20240206	11960	-54.85	20230525	4060	33.00	20230320	0.44	N	106080	1000	154 억		140500	N	N	0	N	00	N
13	20240228	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	40	2	0.74	127596960	23447	54.97	5420	5570	5180	7040	3800	5420	5441.93	0.91	0	-4253	5726	5572	5446	5292	5166	5510	5230	155	1620	1000	3680	10	1	15473561	845	89.51	4.35	12	0.15	61.00	1256.00	11960	20230525	-54.35	4635	20240206	17.80	7990	-31.66	20240102	4635	17.80	20240206	11960	-54.35	20230525	4060	34.48	20230320	0.44	N	106080	1000	154 억		140500	N	N	0	N	00	N
14	20240228	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	40	2	0.74	121256530	22286	52.25	5420	5570	5180	7040	3800	5420	5440.93	0.91	0	-3199	5726	5572	5446	5292	5166	5510	5230	155	1620	1000	3680	10	1	15473561	845	89.51	4.35	12	0.14	61.00	1256.00	11960	20230525	-54.35	4635	20240206	17.80	7990	-31.66	20240102	4635	17.80	20240206	11960	-54.35	20230525	4060	34.48	20230320	0.44	N	106080	1000	154 억		140500	N	N	0	N	00	N
15	20240228	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	100	2	1.85	80582650	14885	34.90	5420	5520	5180	7040	3800	5420	5413.68	0.91	0	-2841	5726	5572	5446	5292	5166	5510	5230	155	1620	1000	3680	10	1	15473561	854	90.49	4.39	12	0.10	61.00	1256.00	11960	20230525	-53.85	4635	20240206	19.09	7990	-30.91	20240102	4635	19.09	20240206	11960	-53.85	20230525	4060	35.96	20230320	0.44	N	106080	1000	154 억		140500	N	N	0	N	00	N
16	20240228	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	40	2	0.74	61463900	11394	26.71	5420	5520	5180	7040	3800	5420	5394.41	0.91	0	-3524	5726	5572	5446	5292	5166	5510	5230	155	1620	1000	3680	10	1	15473561	845	89.51	4.35	12	0.07	61.00	1256.00	11960	20230525	-54.35	4635	20240206	17.80	7990	-31.66	20240102	4635	17.80	20240206	11960	-54.35	20230525	4060	34.48	20230320	0.44	N	106080	1000	154 억		140500	N	N	0	N	00	N
17	20240228	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5320	-100	5	-1.85	9270750	1749	4.10	5420	5420	5180	7040	3800	5420	5300.60	0.91	0	370	5726	5572	5446	5292	5166	5510	5230	155	1620	1000	3680	10	1	15473561	823	87.21	4.24	12	0.01	61.00	1256.00	11960	20230525	-55.52	4635	20240206	14.78	7990	-33.42	20240102	4635	14.78	20240206	11960	-55.52	20230525	4060	31.03	20230320	0.44	N	106080	1000	154 억		140500	N	N	0	N	00	N
18	20240227	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5420	-160	5	-2.87	231596280	42561	47.94	5500	5600	5320	7250	3910	5580	5441.51	0.93	0	-3428	6066	5822	5656	5412	5246	5740	5330	155	1670	1000	3790	10	1	15473561	839	88.85	4.32	12	0.28	61.00	1256.00	11960	20230525	-54.68	4635	20240206	16.94	7990	-32.17	20240102	4635	16.94	20240206	11960	-54.68	20230525	4060	33.50	20230320	0.43	N	106080	1000	154 억		144089	N	N	0	N	00	N
19	20240227	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-140	5	-2.51	215948560	39679	44.70	5500	5600	5320	7250	3910	5580	5442.39	0.93	0	-2468	6066	5822	5656	5412	5246	5740	5330	155	1670	1000	3790	10	1	15473561	842	89.18	4.33	12	0.26	61.00	1256.00	11960	20230525	-54.52	4635	20240206	17.37	7990	-31.91	20240102	4635	17.37	20240206	11960	-54.52	20230525	4060	33.99	20230320	0.43	N	106080	1000	154 억		144089	N	N	0	N	00	N
20	20240227	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	-140	5	-2.51	176983500	32465	36.57	5500	5600	5320	7250	3910	5580	5451.52	0.93	0	-3642	6066	5822	5656	5412	5246	5740	5330	155	1670	1000	3790	10	1	15473561	842	89.18	4.33	12	0.21	61.00	1256.00	11960	20230525	-54.52	4635	20240206	17.37	7990	-31.91	20240102	4635	17.37	20240206	11960	-54.52	20230525	4060	33.99	20230320	0.43	N	106080	1000	154 억		144089	N	N	0	N	00	N
21	20240227	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	-60	5	-1.08	162649590	29856	33.63	5500	5600	5320	7250	3910	5580	5447.80	0.93	0	-2503	6066	5822	5656	5412	5246	5740	5330	155	1670	1000	3790	10	1	15473561	854	90.49	4.39	12	0.19	61.00	1256.00	11960	20230525	-53.85	4635	20240206	19.09	7990	-30.91	20240102	4635	19.09	20240206	11960	-53.85	20230525	4060	35.96	20230320	0.43	N	106080	1000	154 억		144089	N	N	0	N	00	N
22	20240227	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	-190	5	-3.41	157251710	28865	32.52	5500	5600	5320	7250	3910	5580	5447.83	0.93	0	-3344	6066	5822	5656	5412	5246	5740	5330	155	1670	1000	3790	10	1	15473561	834	88.36	4.29	12	0.19	61.00	1256.00	11960	20230525	-54.93	4635	20240206	16.29	7990	-32.54	20240102	4635	16.29	20240206	11960	-54.93	20230525	4060	32.76	20230320	0.43	N	106080	1000	154 억		144089	N	N	0	N	00	N
23	20240227	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5400	-180	5	-3.23	146588780	26887	30.29	5500	5600	5320	7250	3910	5580	5452.03	0.93	0	-2603	6066	5822	5656	5412	5246	5740	5330	155	1670	1000	3790	10	1	15473561	836	88.52	4.30	12	0.17	61.00	1256.00	11960	20230525	-54.85	4635	20240206	16.50	7990	-32.42	20240102	4635	16.50	20240206	11960	-54.85	20230525	4060	33.00	20230320	0.43	N	106080	1000	154 억		144089	N	N	0	N	00	N
24	20240227	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-130	5	-2.33	86877910	15822	17.82	5500	5600	5450	7250	3910	5580	5490.96	0.93	0	1071	6066	5822	5656	5412	5246	5740	5330	155	1670	1000	3790	10	1	15473561	843	89.34	4.34	12	0.10	61.00	1256.00	11960	20230525	-54.43	4635	20240206	17.58	7990	-31.79	20240102	4635	17.58	20240206	11960	-54.43	20230525	4060	34.24	20230320	0.43	N	106080	1000	154 억		144089	N	N	0	N	00	N
25	20240227	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-80	5	-1.43	25178820	4596	5.18	5500	5500	5460	7250	3910	5580	5478.42	0.93	0	2375	6066	5822	5656	5412	5246	5740	5330	155	1670	1000	3790	10	1	15473561	851	90.16	4.38	12	0.03	61.00	1256.00	11960	20230525	-54.01	4635	20240206	18.66	7990	-31.16	20240102	4635	18.66	20240206	11960	-54.01	20230525	4060	35.47	20230320	0.43	N	106080	1000	154 억		144089	N	N	0	N	00	N
26	20240226	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5580	-160	5	-2.79	500802610	88282	71.59	5800	5900	5490	7460	4020	5740	5672.67	1.15	0	-34060	6233	5986	5603	5356	4973	6110	5480	155	1720	1000	3900	10	1	15473561	863	91.48	4.44	12	0.57	61.00	1256.00	11960	20230525	-53.34	4635	20240206	20.39	7990	-30.16	20240102	4635	20.39	20240206	11960	-53.34	20230525	4060	37.44	20230320	0.47	N	106080	1000	154 억		177820	N	N	0	N	00	N
27	20240226	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-130	5	-2.26	480270520	84610	68.62	5800	5900	5490	7460	4020	5740	5676.17	1.15	0	-33066	6233	5986	5603	5356	4973	6110	5480	155	1720	1000	3900	10	1	15473561	868	91.97	4.47	12	0.55	61.00	1256.00	11960	20230525	-53.09	4635	20240206	21.04	7990	-29.79	20240102	4635	21.04	20240206	11960	-53.09	20230525	4060	38.18	20230320	0.47	N	106080	1000	154 억		177820	N	N	0	N	00	N
28	20240226	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-120	5	-2.09	451818840	79538	64.50	5800	5900	5490	7460	4020	5740	5680.43	1.15	0	-31328	6233	5986	5603	5356	4973	6110	5480	155	1720	1000	3900	10	1	15473561	870	92.13	4.47	12	0.51	61.00	1256.00	11960	20230525	-53.01	4635	20240206	21.25	7990	-29.66	20240102	4635	21.25	20240206	11960	-53.01	20230525	4060	38.42	20230320	0.47	N	106080	1000	154 억		177820	N	N	0	N	00	N
29	20240226	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5570	-170	5	-2.96	411071460	72302	58.63	5800	5900	5490	7460	4020	5740	5685.37	1.15	0	-29889	6233	5986	5603	5356	4973	6110	5480	155	1720	1000	3900	10	1	15473561	862	91.31	4.43	12	0.47	61.00	1256.00	11960	20230525	-53.43	4635	20240206	20.17	7990	-30.29	20240102	4635	20.17	20240206	11960	-53.43	20230525	4060	37.19	20230320	0.47	N	106080	1000	154 억		177820	N	N	0	N	00	N
30	20240226	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	-90	5	-1.57	397611520	69881	56.67	5800	5900	5490	7460	4020	5740	5689.73	1.15	0	-27845	6233	5986	5603	5356	4973	6110	5480	155	1720	1000	3900	10	1	15473561	874	92.62	4.50	12	0.45	61.00	1256.00	11960	20230525	-52.76	4635	20240206	21.90	7990	-29.29	20240102	4635	21.90	20240206	11960	-52.76	20230525	4060	39.16	20230320	0.47	N	106080	1000	154 억		177820	N	N	0	N	00	N
31	20240226	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5600	-140	5	-2.44	324044010	56668	45.96	5800	5900	5590	7460	4020	5740	5718.23	1.15	0	-20210	6233	5986	5603	5356	4973	6110	5480	155	1720	1000	3900	10	1	15473561	867	91.80	4.46	12	0.37	61.00	1256.00	11960	20230525	-53.18	4635	20240206	20.82	7990	-29.91	20240102	4635	20.82	20240206	11960	-53.18	20230525	4060	37.93	20230320	0.47	N	106080	1000	154 억		177820	N	N	0	N	00	N
32	20240226	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5610	-130	5	-2.26	272016050	47437	38.47	5800	5900	5590	7460	4020	5740	5734.24	1.15	0	-16609	6233	5986	5603	5356	4973	6110	5480	155	1720	1000	3900	10	1	15473561	868	91.97	4.47	12	0.31	61.00	1256.00	11960	20230525	-53.09	4635	20240206	21.04	7990	-29.79	20240102	4635	21.04	20240206	11960	-53.09	20230525	4060	38.18	20230320	0.47	N	106080	1000	154 억		177820	N	N	0	N	00	N
33	20240226	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	50	2	0.87	99236790	17045	13.82	5800	5900	5750	7460	4020	5740	5822.76	1.15	0	-3639	6233	5986	5603	5356	4973	6110	5480	155	1720	1000	3900	10	1	15473561	896	94.92	4.61	12	0.11	61.00	1256.00	11960	20230525	-51.59	4635	20240206	24.92	7990	-27.53	20240102	4635	24.92	20240206	11960	-51.59	20230525	4060	42.61	20230320	0.47	N	106080	1000	154 억		177820	N	N	0	N	00	N
34	20240223	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	470	2	8.92	678745800	122061	222.22	5250	5850	5220	6850	3690	5270	5560.56	0.91	0	36880	5456	5362	5216	5122	4976	5410	5170	155	1580	1000	3580	10	1	15473561	888	94.10	4.57	12	0.79	61.00	1256.00	11960	20230525	-52.01	4635	20240206	23.84	7990	-28.16	20240102	4635	23.84	20240206	11960	-52.01	20230525	4060	41.38	20230320	0.47	N	106080	1000	154 억		140525	N	N	0	N	00	N
35	20240223	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5650	380	2	7.21	456106800	83195	151.46	5250	5670	5220	6850	3690	5270	5482.38	0.91	0	28848	5456	5362	5216	5122	4976	5410	5170	155	1580	1000	3580	10	1	15473561	874	92.62	4.50	12	0.54	61.00	1256.00	11960	20230525	-52.76	4635	20240206	21.90	7990	-29.29	20240102	4635	21.90	20240206	11960	-52.76	20230525	4060	39.16	20230320	0.47	N	106080	1000	154 억		140525	N	N	0	N	00	N
36	20240223	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5520	250	2	4.74	396928000	72582	132.14	5250	5660	5220	6850	3690	5270	5468.68	0.91	0	25454	5456	5362	5216	5122	4976	5410	5170	155	1580	1000	3580	10	1	15473561	854	90.49	4.39	12	0.47	61.00	1256.00	11960	20230525	-53.85	4635	20240206	19.09	7990	-30.91	20240102	4635	19.09	20240206	11960	-53.85	20230525	4060	35.96	20230320	0.47	N	106080	1000	154 억		140525	N	N	0	N	00	N
37	20240223	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	350	2	6.64	334358860	61363	111.72	5250	5660	5220	6850	3690	5270	5448.87	0.91	0	26333	5456	5362	5216	5122	4976	5410	5170	155	1580	1000	3580	10	1	15473561	870	92.13	4.47	12	0.40	61.00	1256.00	11960	20230525	-53.01	4635	20240206	21.25	7990	-29.66	20240102	4635	21.25	20240206	11960	-53.01	20230525	4060	38.42	20230320	0.47	N	106080	1000	154 억		140525	N	N	0	N	00	N
38	20240223	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5460	190	2	3.61	206240260	38319	69.76	5250	5540	5220	6850	3690	5270	5382.19	0.91	0	19280	5456	5362	5216	5122	4976	5410	5170	155	1580	1000	3580	10	1	15473561	845	89.51	4.35	12	0.25	61.00	1256.00	11960	20230525	-54.35	4635	20240206	17.80	7990	-31.66	20240102	4635	17.80	20240206	11960	-54.35	20230525	4060	34.48	20230320	0.47	N	106080	1000	154 억		140525	N	N	0	N	00	N
39	20240223	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	110	2	2.09	80928090	15335	27.92	5250	5380	5220	6850	3690	5270	5277.35	0.91	0	8823	5456	5362	5216	5122	4976	5410	5170	155	1580	1000	3580	10	1	15473561	832	88.20	4.28	12	0.10	61.00	1256.00	11960	20230525	-55.02	4635	20240206	16.07	7990	-32.67	20240102	4635	16.07	20240206	11960	-55.02	20230525	4060	32.51	20230320	0.47	N	106080	1000	154 억		140525	N	N	0	N	00	N
40	20240223	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	-20	5	-0.38	10709060	2042	3.72	5250	5280	5220	6850	3690	5270	5244.40	0.91	0	866	5456	5362	5216	5122	4976	5410	5170	155	1580	1000	3580	10	1	15473561	812	86.07	4.18	12	0.01	61.00	1256.00	11960	20230525	-56.10	4635	20240206	13.27	7990	-34.29	20240102	4635	13.27	20240206	11960	-56.10	20230525	4060	29.31	20230320	0.47	N	106080	1000	154 억		140525	N	N	0	N	00	N
41	20240223	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5240	-30	5	-0.57	2669160	510	0.93	5250	5250	5230	6850	3690	5270	5233.65	0.91	0	280	5456	5362	5216	5122	4976	5410	5170	155	1580	1000	3580	10	1	15473561	811	85.90	4.17	12	0.00	61.00	1256.00	11960	20230525	-56.19	4635	20240206	13.05	7990	-34.42	20240102	4635	13.05	20240206	11960	-56.19	20230525	4060	29.06	20230320	0.47	N	106080	1000	154 억		140525	N	N	0	N	00	N
42	20240222	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	110	2	2.13	284004910	54787	259.37	5070	5310	5070	6700	3620	5160	5183.80	0.83	0	12184	5330	5245	5115	5030	4900	5180	4965	155	1540	1000	3500	10	1	15473561	815	86.39	4.20	12	0.35	61.00	1256.00	11960	20230525	-55.94	4635	20240206	13.70	7990	-34.04	20240102	4635	13.70	20240206	11960	-55.94	20230525	4060	29.80	20230320	0.41	N	106080	1000	154 억		128341	N	N	0	N	00	N
43	20240222	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	40	2	0.78	208523240	40348	191.01	5070	5310	5070	6700	3620	5160	5168.12	0.83	0	4280	5330	5245	5115	5030	4900	5180	4965	155	1540	1000	3500	10	1	15473561	805	85.25	4.14	12	0.26	61.00	1256.00	11960	20230525	-56.52	4635	20240206	12.19	7990	-34.92	20240102	4635	12.19	20240206	11960	-56.52	20230525	4060	28.08	20230320	0.41	N	106080	1000	154 억		128341	N	N	0	N	00	N
44	20240222	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-40	5	-0.78	152116020	29335	138.88	5070	5310	5070	6700	3620	5160	5185.48	0.83	0	1925	5330	5245	5115	5030	4900	5180	4965	155	1540	1000	3500	10	1	15473561	792	83.93	4.08	12	0.19	61.00	1256.00	11960	20230525	-57.19	4635	20240206	10.46	7990	-35.92	20240102	4635	10.46	20240206	11960	-57.19	20230525	4060	26.11	20230320	0.41	N	106080	1000	154 억		128341	N	N	0	N	00	N
45	20240222	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	-40	5	-0.78	140940740	27152	128.54	5070	5310	5070	6700	3620	5160	5190.81	0.83	0	1502	5330	5245	5115	5030	4900	5180	4965	155	1540	1000	3500	10	1	15473561	792	83.93	4.08	12	0.18	61.00	1256.00	11960	20230525	-57.19	4635	20240206	10.46	7990	-35.92	20240102	4635	10.46	20240206	11960	-57.19	20230525	4060	26.11	20230320	0.41	N	106080	1000	154 억		128341	N	N	0	N	00	N
46	20240222	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-30	5	-0.58	125824120	24194	114.54	5070	5310	5070	6700	3620	5160	5200.63	0.83	0	729	5330	5245	5115	5030	4900	5180	4965	155	1540	1000	3500	10	1	15473561	794	84.10	4.08	12	0.16	61.00	1256.00	11960	20230525	-57.11	4635	20240206	10.68	7990	-35.79	20240102	4635	10.68	20240206	11960	-57.11	20230525	4060	26.35	20230320	0.41	N	106080	1000	154 억		128341	N	N	0	N	00	N
47	20240222	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	10	2	0.19	94951570	18172	86.03	5070	5310	5070	6700	3620	5160	5225.16	0.83	0	440	5330	5245	5115	5030	4900	5180	4965	155	1540	1000	3500	10	1	15473561	800	84.75	4.12	12	0.12	61.00	1256.00	11960	20230525	-56.77	4635	20240206	11.54	7990	-35.29	20240102	4635	11.54	20240206	11960	-56.77	20230525	4060	27.34	20230320	0.41	N	106080	1000	154 억		128341	N	N	0	N	00	N
48	20240222	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	30	2	0.58	18888040	3659	17.32	5070	5220	5070	6700	3620	5160	5162.08	0.83	0	-282	5330	5245	5115	5030	4900	5180	4965	155	1540	1000	3500	10	1	15473561	803	85.08	4.13	12	0.02	61.00	1256.00	11960	20230525	-56.61	4635	20240206	11.97	7990	-35.04	20240102	4635	11.97	20240206	11960	-56.61	20230525	4060	27.83	20230320	0.41	N	106080	1000	154 억		128341	N	N	0	N	00	N
49	20240222	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-80	5	-1.55	3391840	669	3.17	5070	5080	5070	6700	3620	5160	5070.01	0.83	0	192	5330	5245	5115	5030	4900	5180	4965	155	1540	1000	3500	10	1	15473561	786	83.28	4.04	12	0.00	61.00	1256.00	11960	20230525	-57.53	4635	20240206	9.60	7990	-36.42	20240102	4635	9.60	20240206	11960	-57.53	20230525	4060	25.12	20230320	0.41	N	106080	1000	154 억		128341	N	N	0	N	00	N
50	20240221	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	60	2	1.18	106998870	21122	26.04	5200	5200	4985	6630	3570	5100	5065.62	0.81	0	2537	5473	5286	5043	4856	4613	5380	4950	155	1530	1000	3460	10	1	15473561	798	84.59	4.11	12	0.14	61.00	1256.00	11960	20230525	-56.86	4635	20240206	11.33	7990	-35.42	20240102	4635	11.33	20240206	11960	-56.86	20230525	4060	27.09	20230320	0.41	N	106080	1000	154 억		125797	N	N	0	N	00	N
51	20240221	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-40	5	-0.78	83388830	16524	20.38	5200	5200	4985	6630	3570	5100	5046.53	0.81	0	2527	5473	5286	5043	4856	4613	5380	4950	155	1530	1000	3460	10	1	15473561	783	82.95	4.03	12	0.11	61.00	1256.00	11960	20230525	-57.69	4635	20240206	9.17	7990	-36.67	20240102	4635	9.17	20240206	11960	-57.69	20230525	4060	24.63	20230320	0.41	N	106080	1000	154 억		125797	N	N	0	N	00	N
52	20240221	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-30	5	-0.59	60124640	11920	14.70	5200	5200	4985	6630	3570	5100	5044.01	0.81	0	702	5473	5286	5043	4856	4613	5380	4950	155	1530	1000	3460	10	1	15473561	785	83.11	4.04	12	0.08	61.00	1256.00	11960	20230525	-57.61	4635	20240206	9.39	7990	-36.55	20240102	4635	9.39	20240206	11960	-57.61	20230525	4060	24.88	20230320	0.41	N	106080	1000	154 억		125797	N	N	0	N	00	N
53	20240221	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-50	5	-0.98	55446550	10995	13.56	5200	5200	4985	6630	3570	5100	5042.89	0.81	0	610	5473	5286	5043	4856	4613	5380	4950	155	1530	1000	3460	10	1	15473561	781	82.79	4.02	12	0.07	61.00	1256.00	11960	20230525	-57.78	4635	20240206	8.95	7990	-36.80	20240102	4635	8.95	20240206	11960	-57.78	20230525	4060	24.38	20230320	0.41	N	106080	1000	154 억		125797	N	N	0	N	00	N
54	20240221	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-30	5	-0.59	52557520	10424	12.85	5200	5200	4985	6630	3570	5100	5041.97	0.81	0	486	5473	5286	5043	4856	4613	5380	4950	155	1530	1000	3460	10	1	15473561	785	83.11	4.04	12	0.07	61.00	1256.00	11960	20230525	-57.61	4635	20240206	9.39	7990	-36.55	20240102	4635	9.39	20240206	11960	-57.61	20230525	4060	24.88	20230320	0.41	N	106080	1000	154 억		125797	N	N	0	N	00	N
55	20240221	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-60	5	-1.18	35869220	7116	8.77	5200	5200	4985	6630	3570	5100	5040.64	0.81	0	-741	5473	5286	5043	4856	4613	5380	4950	155	1530	1000	3460	10	1	15473561	780	82.62	4.01	12	0.05	61.00	1256.00	11960	20230525	-57.86	4635	20240206	8.74	7990	-36.92	20240102	4635	8.74	20240206	11960	-57.86	20230525	4060	24.14	20230320	0.41	N	106080	1000	154 억		125797	N	N	0	N	00	N
56	20240221	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-80	5	-1.57	24182370	4794	5.91	5200	5200	4985	6630	3570	5100	5044.30	0.81	0	-943	5473	5286	5043	4856	4613	5380	4950	155	1530	1000	3460	10	1	15473561	777	82.30	4.00	12	0.03	61.00	1256.00	11960	20230525	-58.03	4635	20240206	8.31	7990	-37.17	20240102	4635	8.31	20240206	11960	-58.03	20230525	4060	23.65	20230320	0.41	N	106080	1000	154 억		125797	N	N	0	N	00	N
57	20240221	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-20	5	-0.39	3139110	616	0.76	5200	5200	5070	6630	3570	5100	5095.96	0.81	0	-581	5473	5286	5043	4856	4613	5380	4950	155	1530	1000	3460	10	1	15473561	786	83.28	4.04	12	0.00	61.00	1256.00	11960	20230525	-57.53	4635	20240206	9.60	7990	-36.42	20240102	4635	9.60	20240206	11960	-57.53	20230525	4060	25.12	20230320	0.41	N	106080	1000	154 억		125797	N	N	0	N	00	N
58	20240220	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	125	2	2.51	404813475	80999	176.44	4975	5230	4800	6460	3485	4975	4997.76	0.69	0	18822	5408	5191	5083	4866	4758	5137	4812	155	1485	1000	3380	10	1	15473561	789	83.61	4.06	12	0.52	61.00	1256.00	11960	20230525	-57.36	4635	20240206	10.03	7990	-36.17	20240102	4635	10.03	20240206	11960	-57.36	20230525	4060	25.62	20230320	0.41	N	106080	1000	154 억		107002	N	N	0	N	00	N
59	20240220	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	195	2	3.92	298347825	60344	131.45	4975	5170	4800	6460	3485	4975	4944.12	0.69	0	17392	5408	5191	5083	4866	4758	5137	4812	155	1485	1000	3380	10	1	15473561	800	84.75	4.12	12	0.39	61.00	1256.00	11960	20230525	-56.77	4635	20240206	11.54	7990	-35.29	20240102	4635	11.54	20240206	11960	-56.77	20230525	4060	27.34	20230320	0.41	N	106080	1000	154 억		107002	N	N	0	N	00	N
60	20240220	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4915	-60	5	-1.21	189129985	38797	84.51	4975	5030	4800	6460	3485	4975	4874.86	0.69	0	6036	5408	5191	5083	4866	4758	5137	4812	155	1485	1000	3380	5	1	15473561	761	80.57	3.91	12	0.25	61.00	1256.00	11960	20230525	-58.90	4635	20240206	6.04	7990	-38.49	20240102	4635	6.04	20240206	11960	-58.90	20230525	4060	21.06	20230320	0.41	N	106080	1000	154 억		107002	N	N	0	N	00	N
61	20240220	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4870	-105	5	-2.11	179346965	36807	80.18	4975	5030	4800	6460	3485	4975	4872.63	0.69	0	4521	5408	5191	5083	4866	4758	5137	4812	155	1485	1000	3380	5	1	15473561	754	79.84	3.88	12	0.24	61.00	1256.00	11960	20230525	-59.28	4635	20240206	5.07	7990	-39.05	20240102	4635	5.07	20240206	11960	-59.28	20230525	4060	19.95	20230320	0.41	N	106080	1000	154 억		107002	N	N	0	N	00	N
62	20240220	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4910	-65	5	-1.31	156656915	32188	70.12	4975	5030	4800	6460	3485	4975	4866.94	0.69	0	4502	5408	5191	5083	4866	4758	5137	4812	155	1485	1000	3380	5	1	15473561	760	80.49	3.91	12	0.21	61.00	1256.00	11960	20230525	-58.95	4635	20240206	5.93	7990	-38.55	20240102	4635	5.93	20240206	11960	-58.95	20230525	4060	20.94	20230320	0.41	N	106080	1000	154 억		107002	N	N	0	N	00	N
63	20240220	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-75	5	-1.51	147098185	30249	65.89	4975	5030	4800	6460	3485	4975	4862.91	0.69	0	4193	5408	5191	5083	4866	4758	5137	4812	155	1485	1000	3380	5	1	15473561	758	80.33	3.90	12	0.20	61.00	1256.00	11960	20230525	-59.03	4635	20240206	5.72	7990	-38.67	20240102	4635	5.72	20240206	11960	-59.03	20230525	4060	20.69	20230320	0.41	N	106080	1000	154 억		107002	N	N	0	N	00	N
64	20240220	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	-30	5	-0.60	128224175	26389	57.48	4975	5030	4800	6460	3485	4975	4859.00	0.69	0	5241	5408	5191	5083	4866	4758	5137	4812	155	1485	1000	3380	5	1	15473561	765	81.07	3.94	12	0.17	61.00	1256.00	11960	20230525	-58.65	4635	20240206	6.69	7990	-38.11	20240102	4635	6.69	20240206	11960	-58.65	20230525	4060	21.80	20230320	0.41	N	106080	1000	154 억		107002	N	N	0	N	00	N
65	20240220	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-75	5	-1.51	8424230	1703	3.71	4975	4975	4800	6460	3485	4975	4946.70	0.69	0	-533	5408	5191	5083	4866	4758	5137	4812	155	1485	1000	3380	5	1	15473561	758	80.33	3.90	12	0.01	61.00	1256.00	11960	20230525	-59.03	4635	20240206	5.72	7990	-38.67	20240102	4635	5.72	20240206	11960	-59.03	20230525	4060	20.69	20230320	0.41	N	106080	1000	154 억		107002	N	N	0	N	00	N
66	20240219	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4975	-245	5	-4.69	230681295	45842	65.70	5170	5300	4975	6780	3660	5220	5032.09	0.78	0	-13512	5380	5300	5150	5070	4920	5340	5110	155	1560	1000	3540	5	1	15473561	770	81.56	3.96	12	0.30	61.00	1256.00	11960	20230525	-58.40	4635	20240206	7.34	7990	-37.73	20240102	4635	7.34	20240206	11960	-58.40	20230525	4060	22.54	20230320	0.41	N	106080	1000	154 억		120508	N	N	0	N	00	N
67	20240219	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-210	5	-4.02	199963220	39688	56.88	5170	5300	4980	6780	3660	5220	5038.38	0.78	0	-11815	5380	5300	5150	5070	4920	5340	5110	155	1560	1000	3540	10	1	15473561	775	82.13	3.99	12	0.26	61.00	1256.00	11960	20230525	-58.11	4635	20240206	8.09	7990	-37.30	20240102	4635	8.09	20240206	11960	-58.11	20230525	4060	23.40	20230320	0.41	N	106080	1000	154 억		120508	N	N	0	N	00	N
68	20240219	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-220	5	-4.21	162435845	32187	46.13	5170	5300	4990	6780	3660	5220	5046.63	0.78	0	-7690	5380	5300	5150	5070	4920	5340	5110	155	1560	1000	3540	10	1	15473561	774	81.97	3.98	12	0.21	61.00	1256.00	11960	20230525	-58.19	4635	20240206	7.87	7990	-37.42	20240102	4635	7.87	20240206	11960	-58.19	20230525	4060	23.15	20230320	0.41	N	106080	1000	154 억		120508	N	N	0	N	00	N
69	20240219	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-210	5	-4.02	147824815	29266	41.95	5170	5300	4990	6780	3660	5220	5051.08	0.78	0	-6699	5380	5300	5150	5070	4920	5340	5110	155	1560	1000	3540	10	1	15473561	775	82.13	3.99	12	0.19	61.00	1256.00	11960	20230525	-58.11	4635	20240206	8.09	7990	-37.30	20240102	4635	8.09	20240206	11960	-58.11	20230525	4060	23.40	20230320	0.41	N	106080	1000	154 억		120508	N	N	0	N	00	N
70	20240219	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-180	5	-3.45	136185265	26951	38.63	5170	5300	4990	6780	3660	5220	5053.07	0.78	0	-5297	5380	5300	5150	5070	4920	5340	5110	155	1560	1000	3540	10	1	15473561	780	82.62	4.01	12	0.17	61.00	1256.00	11960	20230525	-57.86	4635	20240206	8.74	7990	-36.92	20240102	4635	8.74	20240206	11960	-57.86	20230525	4060	24.14	20230320	0.41	N	106080	1000	154 억		120508	N	N	0	N	00	N
71	20240219	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-230	5	-4.41	125755130	24872	35.65	5170	5300	4990	6780	3660	5220	5056.09	0.78	0	-4632	5380	5300	5150	5070	4920	5340	5110	155	1560	1000	3540	5	1	15473561	772	81.80	3.97	12	0.16	61.00	1256.00	11960	20230525	-58.28	4635	20240206	7.66	7990	-37.55	20240102	4635	7.66	20240206	11960	-58.28	20230525	4060	22.91	20230320	0.41	N	106080	1000	154 억		120508	N	N	0	N	00	N
72	20240219	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-150	5	-2.87	86475500	17056	24.45	5170	5300	5000	6780	3660	5220	5070.09	0.78	0	811	5380	5300	5150	5070	4920	5340	5110	155	1560	1000	3540	10	1	15473561	785	83.11	4.04	12	0.11	61.00	1256.00	11960	20230525	-57.61	4635	20240206	9.39	7990	-36.55	20240102	4635	9.39	20240206	11960	-57.61	20230525	4060	24.88	20230320	0.41	N	106080	1000	154 억		120508	N	N	0	N	00	N
73	20240219	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5250	30	2	0.57	7244770	1400	2.01	5170	5300	5120	6780	3660	5220	5174.84	0.78	0	-60	5380	5300	5150	5070	4920	5340	5110	155	1560	1000	3540	10	1	15473561	812	86.07	4.18	12	0.01	61.00	1256.00	11960	20230525	-56.10	4635	20240206	13.27	7990	-34.29	20240102	4635	13.27	20240206	11960	-56.10	20230525	4060	29.31	20230320	0.41	N	106080	1000	154 억		120508	N	N	0	N	00	N
74	20240216	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5220	20	2	0.38	356282070	69749	170.55	5210	5230	5000	6760	3640	5200	5108.06	0.65	0	17985	5453	5326	5203	5076	4953	5265	5015	155	1560	1000	3530	10	1	15473561	808	85.57	4.16	12	0.45	61.00	1256.00	11960	20230525	-56.35	4635	20240206	12.62	7990	-34.67	20240102	4635	12.62	20240206	11960	-56.35	20230525	4060	28.57	20230320	0.41	N	106080	1000	154 억		100521	N	N	0	N	00	N
75	20240216	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-50	5	-0.96	276942700	54360	132.92	5210	5230	5000	6760	3640	5200	5094.60	0.65	0	15837	5453	5326	5203	5076	4953	5265	5015	155	1560	1000	3530	10	1	15473561	797	84.43	4.10	12	0.35	61.00	1256.00	11960	20230525	-56.94	4635	20240206	11.11	7990	-35.54	20240102	4635	11.11	20240206	11960	-56.94	20230525	4060	26.85	20230320	0.41	N	106080	1000	154 억		100521	N	N	0	N	00	N
76	20240216	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-120	5	-2.31	240262620	47181	115.37	5210	5230	5000	6760	3640	5200	5092.36	0.65	0	11630	5453	5326	5203	5076	4953	5265	5015	155	1560	1000	3530	10	1	15473561	786	83.28	4.04	12	0.30	61.00	1256.00	11960	20230525	-57.53	4635	20240206	9.60	7990	-36.42	20240102	4635	9.60	20240206	11960	-57.53	20230525	4060	25.12	20230320	0.41	N	106080	1000	154 억		100521	N	N	0	N	00	N
77	20240216	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-120	5	-2.31	106273050	20723	50.67	5210	5230	5070	6760	3640	5200	5128.27	0.65	0	3814	5453	5326	5203	5076	4953	5265	5015	155	1560	1000	3530	10	1	15473561	786	83.28	4.04	12	0.13	61.00	1256.00	11960	20230525	-57.53	4635	20240206	9.60	7990	-36.42	20240102	4635	9.60	20240206	11960	-57.53	20230525	4060	25.12	20230320	0.41	N	106080	1000	154 억		100521	N	N	0	N	00	N
78	20240216	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-130	5	-2.50	96898320	18878	46.16	5210	5230	5070	6760	3640	5200	5132.87	0.65	0	3702	5453	5326	5203	5076	4953	5265	5015	155	1560	1000	3530	10	1	15473561	785	83.11	4.04	12	0.12	61.00	1256.00	11960	20230525	-57.61	4635	20240206	9.39	7990	-36.55	20240102	4635	9.39	20240206	11960	-57.61	20230525	4060	24.88	20230320	0.41	N	106080	1000	154 억		100521	N	N	0	N	00	N
79	20240216	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-50	5	-0.96	39574160	7642	18.69	5210	5230	5150	6760	3640	5200	5178.51	0.65	0	2430	5453	5326	5203	5076	4953	5265	5015	155	1560	1000	3530	10	1	15473561	797	84.43	4.10	12	0.05	61.00	1256.00	11960	20230525	-56.94	4635	20240206	11.11	7990	-35.54	20240102	4635	11.11	20240206	11960	-56.94	20230525	4060	26.85	20230320	0.41	N	106080	1000	154 억		100521	N	N	0	N	00	N
80	20240216	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5230	30	2	0.58	24792110	4777	11.68	5210	5230	5160	6760	3640	5200	5189.89	0.65	0	1798	5453	5326	5203	5076	4953	5265	5015	155	1560	1000	3530	10	1	15473561	809	85.74	4.16	12	0.03	61.00	1256.00	11960	20230525	-56.27	4635	20240206	12.84	7990	-34.54	20240102	4635	12.84	20240206	11960	-56.27	20230525	4060	28.82	20230320	0.41	N	106080	1000	154 억		100521	N	N	0	N	00	N
81	20240216	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	10	2	0.19	151090	29	0.07	5210	5210	5210	6760	3640	5200	5210.00	0.65	0	-20	5453	5326	5203	5076	4953	5265	5015	155	1560	1000	3530	10	1	15473561	806	85.41	4.15	12	0.00	61.00	1256.00	11960	20230525	-56.44	4635	20240206	12.41	7990	-34.79	20240102	4635	12.41	20240206	11960	-56.44	20230525	4060	28.33	20230320	0.41	N	106080	1000	154 억		100521	N	N	0	N	00	N
82	20240215	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	0	3	0.00	211629490	40896	159.53	5220	5330	5080	6760	3640	5200	5174.82	0.64	0	2174	5406	5302	5216	5112	5026	5260	5070	155	1560	1000	3530	10	1	15473561	805	85.25	4.14	12	0.26	61.00	1256.00	11960	20230525	-56.52	4635	20240206	12.19	7990	-34.92	20240102	4635	12.19	20240206	11960	-56.52	20230525	4060	28.08	20230320	0.41	N	106080	1000	154 억		99351	N	N	0	N	00	N
83	20240215	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	-20	5	-0.38	205926600	39797	155.24	5220	5330	5080	6760	3640	5200	5174.43	0.64	0	2099	5406	5302	5216	5112	5026	5260	5070	155	1560	1000	3530	10	1	15473561	802	84.92	4.12	12	0.26	61.00	1256.00	11960	20230525	-56.69	4635	20240206	11.76	7990	-35.17	20240102	4635	11.76	20240206	11960	-56.69	20230525	4060	27.59	20230320	0.41	N	106080	1000	154 억		99351	N	N	0	N	00	N
84	20240215	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-50	5	-0.96	167133600	32311	126.04	5220	5330	5080	6760	3640	5200	5172.65	0.64	0	-716	5406	5302	5216	5112	5026	5260	5070	155	1560	1000	3530	10	1	15473561	797	84.43	4.10	12	0.21	61.00	1256.00	11960	20230525	-56.94	4635	20240206	11.11	7990	-35.54	20240102	4635	11.11	20240206	11960	-56.94	20230525	4060	26.85	20230320	0.41	N	106080	1000	154 억		99351	N	N	0	N	00	N
85	20240215	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	-110	5	-2.12	156867980	30312	118.24	5220	5330	5080	6760	3640	5200	5175.11	0.64	0	-1905	5406	5302	5216	5112	5026	5260	5070	155	1560	1000	3530	10	1	15473561	788	83.44	4.05	12	0.20	61.00	1256.00	11960	20230525	-57.44	4635	20240206	9.82	7990	-36.30	20240102	4635	9.82	20240206	11960	-57.44	20230525	4060	25.37	20230320	0.41	N	106080	1000	154 억		99351	N	N	0	N	00	N
86	20240215	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	-100	5	-1.92	133857600	25802	100.65	5220	5330	5080	6760	3640	5200	5187.88	0.64	0	-3104	5406	5302	5216	5112	5026	5260	5070	155	1560	1000	3530	10	1	15473561	789	83.61	4.06	12	0.17	61.00	1256.00	11960	20230525	-57.36	4635	20240206	10.03	7990	-36.17	20240102	4635	10.03	20240206	11960	-57.36	20230525	4060	25.62	20230320	0.41	N	106080	1000	154 억		99351	N	N	0	N	00	N
87	20240215	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-70	5	-1.35	108031810	20738	80.89	5220	5330	5120	6760	3640	5200	5209.36	0.64	0	-3512	5406	5302	5216	5112	5026	5260	5070	155	1560	1000	3530	10	1	15473561	794	84.10	4.08	12	0.13	61.00	1256.00	11960	20230525	-57.11	4635	20240206	10.68	7990	-35.79	20240102	4635	10.68	20240206	11960	-57.11	20230525	4060	26.35	20230320	0.41	N	106080	1000	154 억		99351	N	N	0	N	00	N
88	20240215	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-10	5	-0.19	80252690	15346	59.86	5220	5330	5120	6760	3640	5200	5229.55	0.64	0	-3599	5406	5302	5216	5112	5026	5260	5070	155	1560	1000	3530	10	1	15473561	803	85.08	4.13	12	0.10	61.00	1256.00	11960	20230525	-56.61	4635	20240206	11.97	7990	-35.04	20240102	4635	11.97	20240206	11960	-56.61	20230525	4060	27.83	20230320	0.41	N	106080	1000	154 억		99351	N	N	0	N	00	N
89	20240215	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	10	2	0.19	4358450	837	3.26	5220	5220	5120	6760	3640	5200	5207.23	0.64	0	-571	5406	5302	5216	5112	5026	5260	5070	155	1560	1000	3530	10	1	15473561	806	85.41	4.15	12	0.01	61.00	1256.00	11960	20230525	-56.44	4635	20240206	12.41	7990	-34.79	20240102	4635	12.41	20240206	11960	-56.44	20230525	4060	28.33	20230320	0.41	N	106080	1000	154 억		99351	N	N	0	N	00	N
90	20240214	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-70	5	-1.33	132884010	25616	60.40	5320	5320	5130	6850	3690	5270	5187.54	0.61	0	4236	5743	5506	5213	4976	4683	5625	5095	155	1580	1000	3580	10	1	15473561	805	85.25	4.14	12	0.17	61.00	1256.00	11960	20230525	-56.52	4635	20240206	12.19	7990	-34.92	20240102	4635	12.19	20240206	11960	-56.52	20230525	4060	28.08	20230320	0.41	N	106080	1000	154 억		95110	N	N	0	N	00	N
91	20240214	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-80	5	-1.52	124806510	24061	56.73	5320	5320	5130	6850	3690	5270	5187.09	0.61	0	4598	5743	5506	5213	4976	4683	5625	5095	155	1580	1000	3580	10	1	15473561	803	85.08	4.13	12	0.16	61.00	1256.00	11960	20230525	-56.61	4635	20240206	11.97	7990	-35.04	20240102	4635	11.97	20240206	11960	-56.61	20230525	4060	27.83	20230320	0.41	N	106080	1000	154 억		95110	N	N	0	N	00	N
92	20240214	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5200	-70	5	-1.33	97270590	18784	44.29	5320	5320	5130	6850	3690	5270	5178.37	0.61	0	3945	5743	5506	5213	4976	4683	5625	5095	155	1580	1000	3580	10	1	15473561	805	85.25	4.14	12	0.12	61.00	1256.00	11960	20230525	-56.52	4635	20240206	12.19	7990	-34.92	20240102	4635	12.19	20240206	11960	-56.52	20230525	4060	28.08	20230320	0.41	N	106080	1000	154 억		95110	N	N	0	N	00	N
93	20240214	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5180	-90	5	-1.71	84765920	16381	38.62	5320	5320	5130	6850	3690	5270	5174.65	0.61	0	2591	5743	5506	5213	4976	4683	5625	5095	155	1580	1000	3580	10	1	15473561	802	84.92	4.12	12	0.11	61.00	1256.00	11960	20230525	-56.69	4635	20240206	11.76	7990	-35.17	20240102	4635	11.76	20240206	11960	-56.69	20230525	4060	27.59	20230320	0.41	N	106080	1000	154 억		95110	N	N	0	N	00	N
94	20240214	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5150	-120	5	-2.28	82075160	15862	37.40	5320	5320	5130	6850	3690	5270	5174.33	0.61	0	2440	5743	5506	5213	4976	4683	5625	5095	155	1580	1000	3580	10	1	15473561	797	84.43	4.10	12	0.10	61.00	1256.00	11960	20230525	-56.94	4635	20240206	11.11	7990	-35.54	20240102	4635	11.11	20240206	11960	-56.94	20230525	4060	26.85	20230320	0.41	N	106080	1000	154 억		95110	N	N	0	N	00	N
95	20240214	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-110	5	-2.09	67226970	13003	30.66	5320	5320	5130	6850	3690	5270	5170.11	0.61	0	2317	5743	5506	5213	4976	4683	5625	5095	155	1580	1000	3580	10	1	15473561	798	84.59	4.11	12	0.08	61.00	1256.00	11960	20230525	-56.86	4635	20240206	11.33	7990	-35.42	20240102	4635	11.33	20240206	11960	-56.86	20230525	4060	27.09	20230320	0.41	N	106080	1000	154 억		95110	N	N	0	N	00	N
96	20240214	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-100	5	-1.90	12272490	2373	5.60	5320	5320	5170	6850	3690	5270	5171.72	0.61	0	1897	5743	5506	5213	4976	4683	5625	5095	155	1580	1000	3580	10	1	15473561	800	84.75	4.12	12	0.02	61.00	1256.00	11960	20230525	-56.77	4635	20240206	11.54	7990	-35.29	20240102	4635	11.54	20240206	11960	-56.77	20230525	4060	27.34	20230320	0.41	N	106080	1000	154 억		95110	N	N	0	N	00	N
97	20240213	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	10	2	0.19	222117000	42410	88.24	5220	5450	4920	6830	3690	5260	5237.37	0.63	0	-2782	5453	5356	5163	5066	4873	5405	5115	155	1570	1000	3570	10	1	15473561	815	86.39	4.20	12	0.27	61.00	1256.00	11960	20230525	-55.94	4635	20240206	13.70	7990	-34.04	20240102	4635	13.70	20240206	11960	-55.94	20230525	4060	29.80	20230320	0.41	N	106080	1000	154 억		97873	N	N	0	N	00	N
98	20240213	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5170	-90	5	-1.71	196238400	37473	77.97	5220	5450	4920	6830	3690	5260	5236.79	0.63	0	-972	5453	5356	5163	5066	4873	5405	5115	155	1570	1000	3570	10	1	15473561	800	84.75	4.12	12	0.24	61.00	1256.00	11960	20230525	-56.77	4635	20240206	11.54	7990	-35.29	20240102	4635	11.54	20240206	11960	-56.77	20230525	4060	27.34	20230320	0.41	N	106080	1000	154 억		97873	N	N	0	N	00	N
99	20240213	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5160	-100	5	-1.90	182965330	34898	72.61	5220	5450	4920	6830	3690	5260	5242.86	0.63	0	-525	5453	5356	5163	5066	4873	5405	5115	155	1570	1000	3570	10	1	15473561	798	84.59	4.11	12	0.23	61.00	1256.00	11960	20230525	-56.86	4635	20240206	11.33	7990	-35.42	20240102	4635	11.33	20240206	11960	-56.86	20230525	4060	27.09	20230320	0.41	N	106080	1000	154 억		97873	N	N	0	N	00	N
100	20240213	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	-120	5	-2.28	174111440	33181	69.04	5220	5450	4920	6830	3690	5260	5247.32	0.63	0	-560	5453	5356	5163	5066	4873	5405	5115	155	1570	1000	3570	10	1	15473561	795	84.26	4.09	12	0.21	61.00	1256.00	11960	20230525	-57.02	4635	20240206	10.90	7990	-35.67	20240102	4635	10.90	20240206	11960	-57.02	20230525	4060	26.60	20230320	0.41	N	106080	1000	154 억		97873	N	N	0	N	00	N
101	20240213	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	-70	5	-1.33	163362440	31096	64.70	5220	5450	4920	6830	3690	5260	5253.49	0.63	0	187	5453	5356	5163	5066	4873	5405	5115	155	1570	1000	3570	10	1	15473561	803	85.08	4.13	12	0.20	61.00	1256.00	11960	20230525	-56.61	4635	20240206	11.97	7990	-35.04	20240102	4635	11.97	20240206	11960	-56.61	20230525	4060	27.83	20230320	0.41	N	106080	1000	154 억		97873	N	N	0	N	00	N
102	20240213	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	10	2	0.19	92155350	17327	36.05	5220	5450	5220	6830	3690	5260	5318.60	0.63	0	541	5453	5356	5163	5066	4873	5405	5115	155	1570	1000	3570	10	1	15473561	815	86.39	4.20	12	0.11	61.00	1256.00	11960	20230525	-55.94	4635	20240206	13.70	7990	-34.04	20240102	4635	13.70	20240206	11960	-55.94	20230525	4060	29.80	20230320	0.41	N	106080	1000	154 억		97873	N	N	0	N	00	N
103	20240213	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5310	50	2	0.95	79750770	14975	31.16	5220	5450	5220	6830	3690	5260	5325.59	0.63	0	1462	5453	5356	5163	5066	4873	5405	5115	155	1570	1000	3570	10	1	15473561	822	87.05	4.23	12	0.10	61.00	1256.00	11960	20230525	-55.60	4635	20240206	14.56	7990	-33.54	20240102	4635	14.56	20240206	11960	-55.60	20230525	4060	30.79	20230320	0.41	N	106080	1000	154 억		97873	N	N	0	N	00	N