KissMeData/151910/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	160834	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	16	2	3.45	700044316	1470800	107.12	475	499	453	603	325	464	475.96	0.51	0	-155312	516	490	465	439	414	503	452	188	139	100	0	1	1	188371042	904	-5.33	2.22	12	0.78	-90.00	216.00	745	20230223	-35.57	264	20240202	81.82	568	-15.49	20240216	264	81.82	20240202	725	-33.79	20230307	264	81.82	20240202	0.00	N	151910	100	188 억		953401	N	N	0	N	02	N
3	20240229	150835	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	475	11	2	2.37	659871834	1386439	100.97	475	499	453	603	325	464	475.95	0.51	0	-156138	516	490	465	439	414	503	452	188	139	100	0	1	1	188371042	895	-5.28	2.20	12	0.74	-90.00	216.00	745	20230223	-36.24	264	20240202	79.92	568	-16.37	20240216	264	79.92	20240202	725	-34.48	20230307	264	79.92	20240202	0.00	N	151910	100	188 억		953401	N	N	0	N	02	N
4	20240229	140836	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	14	2	3.02	598284684	1257228	91.56	475	499	453	603	325	464	475.88	0.51	0	-138822	516	490	465	439	414	503	452	188	139	100	0	1	1	188371042	900	-5.31	2.21	12	0.67	-90.00	216.00	745	20230223	-35.84	264	20240202	81.06	568	-15.85	20240216	264	81.06	20240202	725	-34.07	20230307	264	81.06	20240202	0.00	N	151910	100	188 억		953401	N	N	0	N	02	N
5	20240229	130834	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	15	2	3.23	571113835	1200154	87.41	475	499	453	603	325	464	475.87	0.51	0	-139564	516	490	465	439	414	503	452	188	139	100	0	1	1	188371042	902	-5.32	2.22	12	0.64	-90.00	216.00	745	20230223	-35.70	264	20240202	81.44	568	-15.67	20240216	264	81.44	20240202	725	-33.93	20230307	264	81.44	20240202	0.00	N	151910	100	188 억		953401	N	N	0	N	02	N
6	20240229	120835	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	490	26	2	5.60	455232212	960627	69.96	475	499	453	603	325	464	473.89	0.51	0	-104495	516	490	465	439	414	503	452	188	139	100	0	1	1	188371042	923	-5.44	2.27	12	0.51	-90.00	216.00	745	20230223	-34.23	264	20240202	85.61	568	-13.73	20240216	264	85.61	20240202	725	-32.41	20230307	264	85.61	20240202	0.00	N	151910	100	188 억		953401	N	N	0	N	02	N
7	20240229	110836	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	462	-2	5	-0.43	316489442	671655	48.92	475	499	453	603	325	464	471.21	0.51	0	-89478	516	490	465	439	414	503	452	188	139	100	0	1	1	188371042	870	-5.13	2.14	12	0.36	-90.00	216.00	745	20230223	-37.99	264	20240202	75.00	568	-18.66	20240216	264	75.00	20240202	725	-36.28	20230307	264	75.00	20240202	0.00	N	151910	100	188 억		953401	N	N	0	N	02	N
8	20240229	100837	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	462	-2	5	-0.43	288122796	610230	44.44	475	499	453	603	325	464	472.15	0.51	0	-91958	516	490	465	439	414	503	452	188	139	100	0	1	1	188371042	870	-5.13	2.14	12	0.32	-90.00	216.00	745	20230223	-37.99	264	20240202	75.00	568	-18.66	20240216	264	75.00	20240202	725	-36.28	20230307	264	75.00	20240202	0.00	N	151910	100	188 억		953401	N	N	0	N	02	N
9	20240229	090834	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	8	2	1.72	105299449	218539	15.92	475	499	469	603	325	464	481.83	0.51	0	-60648	516	490	465	439	414	503	452	188	139	100	0	1	1	188371042	889	-5.24	2.19	12	0.12	-90.00	216.00	745	20230223	-36.64	264	20240202	78.79	568	-16.90	20240216	264	78.79	20240202	725	-34.90	20230307	264	78.79	20240202	0.00	N	151910	100	188 억		953401	N	N	0	N	02	N
10	20240228	160747	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	464	24	2	5.45	605489638	1308587	62.19	447	491	440	572	308	440	462.70	0.47	0	63247	533	486	453	406	373	470	390	188	132	100	0	1	1	188371042	874	-5.16	2.15	12	0.69	-90.00	216.00	745	20230223	-37.72	264	20240202	75.76	568	-18.31	20240216	264	75.76	20240202	725	-36.00	20230307	264	75.76	20240202	0.00	N	151910	100	188 억		890992	N	N	0	N	02	N
11	20240228	150746	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	456	16	2	3.64	582547774	1258812	59.82	447	491	440	572	308	440	462.78	0.47	0	59825	533	486	453	406	373	470	390	188	132	100	0	1	1	188371042	859	-5.07	2.11	12	0.67	-90.00	216.00	745	20230223	-38.79	264	20240202	72.73	568	-19.72	20240216	264	72.73	20240202	725	-37.10	20230307	264	72.73	20240202	0.00	N	151910	100	188 억		890992	N	N	0	N	02	N
12	20240228	140834	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	20	2	4.55	547074739	1181195	56.14	447	491	440	572	308	440	463.15	0.47	0	51062	533	486	453	406	373	470	390	188	132	100	0	1	1	188371042	867	-5.11	2.13	12	0.63	-90.00	216.00	745	20230223	-38.26	264	20240202	74.24	568	-19.01	20240216	264	74.24	20240202	725	-36.55	20230307	264	74.24	20240202	0.00	N	151910	100	188 억		890992	N	N	0	N	02	N
13	20240228	130833	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	457	17	2	3.86	517112881	1114997	52.99	447	491	440	572	308	440	463.78	0.47	0	47297	533	486	453	406	373	470	390	188	132	100	0	1	1	188371042	861	-5.08	2.12	12	0.59	-90.00	216.00	745	20230223	-38.66	264	20240202	73.11	568	-19.54	20240216	264	73.11	20240202	725	-36.97	20230307	264	73.11	20240202	0.00	N	151910	100	188 억		890992	N	N	0	N	02	N
14	20240228	120837	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	460	20	2	4.55	478658060	1031691	49.03	447	491	440	572	308	440	463.95	0.47	0	37045	533	486	453	406	373	470	390	188	132	100	0	1	1	188371042	867	-5.11	2.13	12	0.55	-90.00	216.00	745	20230223	-38.26	264	20240202	74.24	568	-19.01	20240216	264	74.24	20240202	725	-36.55	20230307	264	74.24	20240202	0.00	N	151910	100	188 억		890992	N	N	0	N	02	N
15	20240228	110805	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	468	28	2	6.36	376534146	808885	38.44	447	491	440	572	308	440	465.50	0.47	0	-18	533	486	453	406	373	470	390	188	132	100	0	1	1	188371042	882	-5.20	2.17	12	0.43	-90.00	216.00	745	20230223	-37.18	264	20240202	77.27	568	-17.61	20240216	264	77.27	20240202	725	-35.45	20230307	264	77.27	20240202	0.00	N	151910	100	188 억		890992	N	N	0	N	02	N
16	20240228	100832	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	449	9	2	2.05	130168610	289757	13.77	447	469	440	572	308	440	449.23	0.47	0	35849	533	486	453	406	373	470	390	188	132	100	0	1	1	188371042	846	-4.99	2.08	12	0.15	-90.00	216.00	745	20230223	-39.73	264	20240202	70.08	568	-20.95	20240216	264	70.08	20240202	725	-38.07	20230307	264	70.08	20240202	0.00	N	151910	100	188 억		890992	N	N	0	N	02	N
17	20240228	090837	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	452	12	2	2.73	25659767	57665	2.74	447	452	440	572	308	440	444.98	0.47	0	10458	533	486	453	406	373	470	390	188	132	100	0	1	1	188371042	851	-5.02	2.09	12	0.03	-90.00	216.00	745	20230223	-39.33	264	20240202	71.21	568	-20.42	20240216	264	71.21	20240202	725	-37.66	20230307	264	71.21	20240202	0.00	N	151910	100	188 억		890992	N	N	0	N	02	N
18	20240227	160835	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	440	-30	5	-6.38	936077133	2102162	23.12	500	500	420	611	329	470	445.29	0.53	0	-117557	543	506	441	404	339	525	423	188	141	100	0	1	1	188371042	829	-4.89	2.04	12	1.12	-90.00	216.00	761	20230221	-42.18	264	20240202	66.67	568	-22.54	20240216	264	66.67	20240202	725	-39.31	20230307	264	66.67	20240202	0.00	N	151910	100	188 억		999442	N	N	0	N	02	N
19	20240227	150836	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	-28	5	-5.96	887247136	1991621	21.91	500	500	420	611	329	470	445.49	0.53	0	-112250	543	506	441	404	339	525	423	188	141	100	0	1	1	188371042	833	-4.91	2.05	12	1.06	-90.00	216.00	761	20230221	-41.92	264	20240202	67.42	568	-22.18	20240216	264	67.42	20240202	725	-39.03	20230307	264	67.42	20240202	0.00	N	151910	100	188 억		999442	N	N	0	N	02	N
20	20240227	140831	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	437	-33	5	-7.02	827515292	1855023	20.40	500	500	420	611	329	470	446.09	0.53	0	-108396	543	506	441	404	339	525	423	188	141	100	0	1	1	188371042	823	-4.86	2.02	12	0.98	-90.00	216.00	761	20230221	-42.58	264	20240202	65.53	568	-23.06	20240216	264	65.53	20240202	725	-39.72	20230307	264	65.53	20240202	0.00	N	151910	100	188 억		999442	N	N	0	N	02	N
21	20240227	130753	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	-35	5	-7.45	789813328	1768301	19.45	500	500	420	611	329	470	446.65	0.53	0	-79461	543	506	441	404	339	525	423	188	141	100	0	1	1	188371042	819	-4.83	2.01	12	0.94	-90.00	216.00	761	20230221	-42.84	264	20240202	64.77	568	-23.42	20240216	264	64.77	20240202	725	-40.00	20230307	264	64.77	20240202	0.00	N	151910	100	188 억		999442	N	N	0	N	02	N
22	20240227	120836	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	-29	5	-6.17	752630588	1682831	18.51	500	500	420	611	329	470	447.24	0.53	0	-63056	543	506	441	404	339	525	423	188	141	100	0	1	1	188371042	831	-4.90	2.04	12	0.89	-90.00	216.00	761	20230221	-42.05	264	20240202	67.05	568	-22.36	20240216	264	67.05	20240202	725	-39.17	20230307	264	67.05	20240202	0.00	N	151910	100	188 억		999442	N	N	0	N	02	N
23	20240227	110835	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	434	-36	5	-7.66	684261077	1527238	16.80	500	500	420	611	329	470	448.04	0.53	0	-20082	543	506	441	404	339	525	423	188	141	100	0	1	1	188371042	818	-4.82	2.01	12	0.81	-90.00	216.00	761	20230221	-42.97	264	20240202	64.39	568	-23.59	20240216	264	64.39	20240202	725	-40.14	20230307	264	64.39	20240202	0.00	N	151910	100	188 억		999442	N	N	0	N	02	N
24	20240227	100830	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	432	-38	5	-8.09	599934044	1334766	14.68	500	500	420	611	329	470	449.46	0.53	0	7897	543	506	441	404	339	525	423	188	141	100	0	1	1	188371042	814	-4.80	2.00	12	0.71	-90.00	216.00	761	20230221	-43.23	264	20240202	63.64	568	-23.94	20240216	264	63.64	20240202	725	-40.41	20230307	264	63.64	20240202	0.00	N	151910	100	188 억		999442	N	N	0	N	02	N
25	20240227	090834	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	441	-29	5	-6.17	354705495	767848	8.45	500	500	420	611	329	470	461.95	0.53	0	38023	543	506	441	404	339	525	423	188	141	100	0	1	1	188371042	831	-4.90	2.04	12	0.41	-90.00	216.00	761	20230221	-42.05	264	20240202	67.05	568	-22.36	20240216	264	67.05	20240202	725	-39.17	20230307	264	67.05	20240202	0.00	N	151910	100	188 억		999442	N	N	0	N	02	N
26	20240226	160832	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	470	90	2	23.68	3968469748	9046120	653.47	380	478	376	494	266	380	438.64	0.36	0	325259	416	398	376	358	336	407	367	188	114	100	0	1	1	188371042	885	-5.22	2.18	12	4.80	-90.00	216.00	799	20230220	-41.18	264	20240202	78.03	568	-17.25	20240216	264	78.03	20240202	725	-35.17	20230307	264	78.03	20240202	0.00	N	151910	100	188 억		678131	N	N	0	N	02	N
27	20240226	150826	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	455	75	2	19.74	3429812905	7884830	569.58	380	478	376	494	266	380	434.99	0.36	0	387088	416	398	376	358	336	407	367	188	114	100	0	1	1	188371042	857	-5.06	2.11	12	4.19	-90.00	216.00	799	20230220	-43.05	264	20240202	72.35	568	-19.89	20240216	264	72.35	20240202	725	-37.24	20230307	264	72.35	20240202	0.00	N	151910	100	188 억		678131	N	N	0	N	02	N
28	20240226	140829	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	455	75	2	19.74	2932107840	6757496	488.15	380	478	376	494	266	380	433.90	0.36	0	254581	416	398	376	358	336	407	367	188	114	100	0	1	1	188371042	857	-5.06	2.11	12	3.59	-90.00	216.00	799	20230220	-43.05	264	20240202	72.35	568	-19.89	20240216	264	72.35	20240202	725	-37.24	20230307	264	72.35	20240202	0.00	N	151910	100	188 억		678131	N	N	0	N	02	N
29	20240226	130823	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	45	2	11.84	1704943339	4053408	292.81	380	445	376	494	266	380	420.62	0.36	0	336774	416	398	376	358	336	407	367	188	114	100	0	1	1	188371042	801	-4.72	1.97	12	2.15	-90.00	216.00	799	20230220	-46.81	264	20240202	60.98	568	-25.18	20240216	264	60.98	20240202	725	-41.38	20230307	264	60.98	20240202	0.00	N	151910	100	188 억		678131	N	N	0	N	02	N
30	20240226	120822	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	429	49	2	12.89	1612524208	3836369	277.13	380	445	376	494	266	380	420.33	0.36	0	352666	416	398	376	358	336	407	367	188	114	100	0	1	1	188371042	808	-4.77	1.99	12	2.04	-90.00	216.00	799	20230220	-46.31	264	20240202	62.50	568	-24.47	20240216	264	62.50	20240202	725	-40.83	20230307	264	62.50	20240202	0.00	N	151910	100	188 억		678131	N	N	0	N	02	N
31	20240226	110823	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	427	47	2	12.37	1317000209	3152277	227.71	380	445	376	494	266	380	417.79	0.36	0	227988	416	398	376	358	336	407	367	188	114	100	0	1	1	188371042	804	-4.74	1.98	12	1.67	-90.00	216.00	799	20230220	-46.56	264	20240202	61.74	568	-24.82	20240216	264	61.74	20240202	725	-41.10	20230307	264	61.74	20240202	0.00	N	151910	100	188 억		678131	N	N	0	N	02	N
32	20240226	100819	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	423	43	2	11.32	320117295	797024	57.58	380	428	376	494	266	380	401.64	0.36	0	34392	416	398	376	358	336	407	367	188	114	100	0	1	1	188371042	797	-4.70	1.96	12	0.42	-90.00	216.00	799	20230220	-47.06	264	20240202	60.23	568	-25.53	20240216	264	60.23	20240202	725	-41.66	20230307	264	60.23	20240202	0.00	N	151910	100	188 억		678131	N	N	0	N	02	N
33	20240226	090819	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	376	-4	5	-1.05	11872886	31382	2.27	380	382	376	494	266	380	378.33	0.36	0	-6967	416	398	376	358	336	407	367	188	114	100	0	1	1	188371042	708	-4.18	1.74	12	0.02	-90.00	216.00	799	20230220	-52.94	264	20240202	42.42	568	-33.80	20240216	264	42.42	20240202	725	-48.14	20230307	264	42.42	20240202	0.00	N	151910	100	188 억		678131	N	N	0	N	02	N
34	20240223	160820	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	380	8	2	2.15	511987552	1376898	203.69	372	394	354	483	261	372	371.84	0.30	0	118502	400	385	375	360	350	393	368	188	111	100	0	1	1	188371042	716	-4.22	1.76	12	0.73	-90.00	216.00	805	20230217	-52.80	264	20240202	43.94	568	-33.10	20240216	264	43.94	20240202	745	-48.99	20230223	264	43.94	20240202	0.00	N	151910	100	188 억		559652	N	N	0	N	02	N
35	20240223	150815	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	375	3	2	0.81	488250322	1314162	194.41	372	394	354	483	261	372	371.53	0.30	0	126832	400	385	375	360	350	393	368	188	111	100	0	1	1	188371042	706	-4.17	1.74	12	0.70	-90.00	216.00	805	20230217	-53.42	264	20240202	42.05	568	-33.98	20240216	264	42.05	20240202	745	-49.66	20230223	264	42.05	20240202	0.00	N	151910	100	188 억		559652	N	N	0	N	02	N
36	20240223	140815	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	376	4	2	1.08	419817505	1131728	167.42	372	394	354	483	261	372	370.95	0.30	0	117079	400	385	375	360	350	393	368	188	111	100	0	1	1	188371042	708	-4.18	1.74	12	0.60	-90.00	216.00	805	20230217	-53.29	264	20240202	42.42	568	-33.80	20240216	264	42.42	20240202	745	-49.53	20230223	264	42.42	20240202	0.00	N	151910	100	188 억		559652	N	N	0	N	02	N
37	20240223	130812	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	377	5	2	1.34	395184487	1066061	157.71	372	394	354	483	261	372	370.70	0.30	0	106601	400	385	375	360	350	393	368	188	111	100	0	1	1	188371042	710	-4.19	1.75	12	0.57	-90.00	216.00	805	20230217	-53.17	264	20240202	42.80	568	-33.63	20240216	264	42.80	20240202	745	-49.40	20230223	264	42.80	20240202	0.00	N	151910	100	188 억		559652	N	N	0	N	02	N
38	20240223	120814	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	376	4	2	1.08	366369705	989244	146.34	372	394	354	483	261	372	370.35	0.30	0	87166	400	385	375	360	350	393	368	188	111	100	0	1	1	188371042	708	-4.18	1.74	12	0.53	-90.00	216.00	805	20230217	-53.29	264	20240202	42.42	568	-33.80	20240216	264	42.42	20240202	745	-49.53	20230223	264	42.42	20240202	0.00	N	151910	100	188 억		559652	N	N	0	N	02	N
39	20240223	110808	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	365	-7	5	-1.88	210654443	580882	85.93	372	377	354	483	261	372	362.65	0.30	0	102385	400	385	375	360	350	393	368	188	111	100	0	1	1	188371042	688	-4.06	1.69	12	0.31	-90.00	216.00	805	20230217	-54.66	264	20240202	38.26	568	-35.74	20240216	264	38.26	20240202	745	-51.01	20230223	264	38.26	20240202	0.00	N	151910	100	188 억		559652	N	N	0	N	02	N
40	20240223	100810	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	362	-10	5	-2.69	136201449	375821	55.60	372	377	354	483	261	372	362.41	0.30	0	54804	400	385	375	360	350	393	368	188	111	100	0	1	1	188371042	682	-4.02	1.68	12	0.20	-90.00	216.00	805	20230217	-55.03	264	20240202	37.12	568	-36.27	20240216	264	37.12	20240202	745	-51.41	20230223	264	37.12	20240202	0.00	N	151910	100	188 억		559652	N	N	0	N	02	N
41	20240223	090812	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	369	-3	5	-0.81	12510157	33718	4.99	372	377	369	483	261	372	371.02	0.30	0	2956	400	385	375	360	350	393	368	188	111	100	0	1	1	188371042	695	-4.10	1.71	12	0.02	-90.00	216.00	805	20230217	-54.16	264	20240202	39.77	568	-35.04	20240216	264	39.77	20240202	745	-50.47	20230223	264	39.77	20240202	0.00	N	151910	100	188 억		559652	N	N	0	N	02	N
42	20240222	160803	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	0	3	0.00	250650416	673784	54.85	370	390	365	483	261	372	372.00	0.30	0	-2277	410	391	378	359	346	384	352	188	111	100	0	1	1	188371042	701	-4.13	1.72	12	0.36	-90.00	216.00	848	20230216	-56.13	264	20240202	40.91	568	-34.51	20240216	264	40.91	20240202	745	-50.07	20230223	264	40.91	20240202	0.00	N	151910	100	188 억		564869	N	N	0	N	02	N
43	20240222	150811	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	377	5	2	1.34	218437226	587335	47.81	370	390	365	483	261	372	371.91	0.30	0	-6044	410	391	378	359	346	384	352	188	111	100	0	1	1	188371042	710	-4.19	1.75	12	0.31	-90.00	216.00	848	20230216	-55.54	264	20240202	42.80	568	-33.63	20240216	264	42.80	20240202	745	-49.40	20230223	264	42.80	20240202	0.00	N	151910	100	188 억		564869	N	N	0	N	02	N
44	20240222	140808	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	375	3	2	0.81	196485616	528846	43.05	370	390	365	483	261	372	371.54	0.30	0	13583	410	391	378	359	346	384	352	188	111	100	0	1	1	188371042	706	-4.17	1.74	12	0.28	-90.00	216.00	848	20230216	-55.78	264	20240202	42.05	568	-33.98	20240216	264	42.05	20240202	745	-49.66	20230223	264	42.05	20240202	0.00	N	151910	100	188 억		564869	N	N	0	N	02	N
45	20240222	130756	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	378	6	2	1.61	182255218	490844	39.96	370	390	365	483	261	372	371.31	0.30	0	10151	410	391	378	359	346	384	352	188	111	100	0	1	1	188371042	712	-4.20	1.75	12	0.26	-90.00	216.00	848	20230216	-55.42	264	20240202	43.18	568	-33.45	20240216	264	43.18	20240202	745	-49.26	20230223	264	43.18	20240202	0.00	N	151910	100	188 억		564869	N	N	0	N	02	N
46	20240222	120806	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	370	-2	5	-0.54	135459224	365884	29.78	370	390	365	483	261	372	370.22	0.30	0	35110	410	391	378	359	346	384	352	188	111	100	0	1	1	188371042	697	-4.11	1.71	12	0.19	-90.00	216.00	848	20230216	-56.37	264	20240202	40.15	568	-34.86	20240216	264	40.15	20240202	745	-50.34	20230223	264	40.15	20240202	0.00	N	151910	100	188 억		564869	N	N	0	N	02	N
47	20240222	110803	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	369	-3	5	-0.81	97187849	261932	21.32	370	390	365	483	261	372	371.04	0.30	0	43329	410	391	378	359	346	384	352	188	111	100	0	1	1	188371042	695	-4.10	1.71	12	0.14	-90.00	216.00	848	20230216	-56.49	264	20240202	39.77	568	-35.04	20240216	264	39.77	20240202	745	-50.47	20230223	264	39.77	20240202	0.00	N	151910	100	188 억		564869	N	N	0	N	02	N
48	20240222	100755	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	0	3	0.00	69687608	187214	15.24	370	390	369	483	261	372	372.24	0.30	0	36108	410	391	378	359	346	384	352	188	111	100	0	1	1	188371042	701	-4.13	1.72	12	0.10	-90.00	216.00	848	20230216	-56.13	264	20240202	40.91	568	-34.51	20240216	264	40.91	20240202	745	-50.07	20230223	264	40.91	20240202	0.00	N	151910	100	188 억		564869	N	N	0	N	02	N
49	20240222	090810	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	376	4	2	1.08	22040901	58792	4.79	370	390	369	483	261	372	374.90	0.30	0	17212	410	391	378	359	346	384	352	188	111	100	0	1	1	188371042	708	-4.18	1.74	12	0.03	-90.00	216.00	848	20230216	-55.66	264	20240202	42.42	568	-33.80	20240216	264	42.42	20240202	745	-49.53	20230223	264	42.42	20240202	0.00	N	151910	100	188 억		564869	N	N	0	N	02	N
50	20240221	160803	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	-8	5	-2.11	456021950	1215289	56.76	397	397	365	494	266	380	375.24	0.35	0	-96211	412	395	383	366	354	390	361	188	114	100	0	1	1	188371042	701	-4.13	1.72	12	0.65	-90.00	216.00	848	20230216	-56.13	264	20240202	40.91	568	-34.51	20240216	264	40.91	20240202	761	-51.12	20230221	264	40.91	20240202	0.00	N	151910	100	188 억		663820	N	N	0	N	02	N
51	20240221	150755	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	371	-9	5	-2.37	434519954	1157231	54.04	397	397	365	494	266	380	375.48	0.35	0	-77557	412	395	383	366	354	390	361	188	114	100	0	1	1	188371042	699	-4.12	1.72	12	0.61	-90.00	216.00	848	20230216	-56.25	264	20240202	40.53	568	-34.68	20240216	264	40.53	20240202	761	-51.25	20230221	264	40.53	20240202	0.00	N	151910	100	188 억		663820	N	N	0	N	02	N
52	20240221	140756	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	373	-7	5	-1.84	395410721	1052235	49.14	397	397	365	494	266	380	375.78	0.35	0	-68745	412	395	383	366	354	390	361	188	114	100	0	1	1	188371042	703	-4.14	1.73	12	0.56	-90.00	216.00	848	20230216	-56.01	264	20240202	41.29	568	-34.33	20240216	264	41.29	20240202	761	-50.99	20230221	264	41.29	20240202	0.00	N	151910	100	188 억		663820	N	N	0	N	02	N
53	20240221	130755	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	368	-12	5	-3.16	303304122	804629	37.58	397	397	365	494	266	380	376.95	0.35	0	-104397	412	395	383	366	354	390	361	188	114	100	0	1	1	188371042	693	-4.09	1.70	12	0.43	-90.00	216.00	848	20230216	-56.60	264	20240202	39.39	568	-35.21	20240216	264	39.39	20240202	761	-51.64	20230221	264	39.39	20240202	0.00	N	151910	100	188 억		663820	N	N	0	N	02	N
54	20240221	120755	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	-8	5	-2.11	261368447	691310	32.28	397	397	365	494	266	380	378.08	0.35	0	-73992	412	395	383	366	354	390	361	188	114	100	0	1	1	188371042	701	-4.13	1.72	12	0.37	-90.00	216.00	848	20230216	-56.13	264	20240202	40.91	568	-34.51	20240216	264	40.91	20240202	761	-51.12	20230221	264	40.91	20240202	0.00	N	151910	100	188 억		663820	N	N	0	N	02	N
55	20240221	110802	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	374	-6	5	-1.58	244016060	644857	30.12	397	397	365	494	266	380	378.40	0.35	0	-62350	412	395	383	366	354	390	361	188	114	100	0	1	1	188371042	705	-4.16	1.73	12	0.34	-90.00	216.00	848	20230216	-55.90	264	20240202	41.67	568	-34.15	20240216	264	41.67	20240202	761	-50.85	20230221	264	41.67	20240202	0.00	N	151910	100	188 억		663820	N	N	0	N	02	N
56	20240221	100755	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	374	-6	5	-1.58	200605993	527919	24.65	397	397	365	494	266	380	379.99	0.35	0	-76250	412	395	383	366	354	390	361	188	114	100	0	1	1	188371042	705	-4.16	1.73	12	0.28	-90.00	216.00	848	20230216	-55.90	264	20240202	41.67	568	-34.15	20240216	264	41.67	20240202	761	-50.85	20230221	264	41.67	20240202	0.00	N	151910	100	188 억		663820	N	N	0	N	02	N
57	20240221	090754	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	384	4	2	1.05	58111277	148805	6.95	397	397	383	494	266	380	390.52	0.35	0	-29449	412	395	383	366	354	390	361	188	114	100	0	1	1	188371042	723	-4.27	1.78	12	0.08	-90.00	216.00	848	20230216	-54.72	264	20240202	45.45	568	-32.39	20240216	264	45.45	20240202	761	-49.54	20230221	264	45.45	20240202	0.00	N	151910	100	188 억		663820	N	N	0	N	02	N
58	20240220	160748	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	380	-14	5	-3.55	810031018	2120033	37.75	394	400	371	512	276	394	382.09	0.36	0	-14449	470	432	412	374	354	422	364	188	118	100	0	1	1	188371042	716	-4.22	1.76	12	1.13	-90.00	216.00	848	20230216	-55.19	264	20240202	43.94	568	-33.10	20240216	264	43.94	20240202	799	-52.44	20230220	264	43.94	20240202	0.00	N	151910	100	188 억		678269	N	N	0	N	02	N
59	20240220	150750	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	378	-16	5	-4.06	755138782	1976955	35.20	394	400	371	512	276	394	381.97	0.36	0	-15294	470	432	412	374	354	422	364	188	118	100	0	1	1	188371042	712	-4.20	1.75	12	1.05	-90.00	216.00	848	20230216	-55.42	264	20240202	43.18	568	-33.45	20240216	264	43.18	20240202	799	-52.69	20230220	264	43.18	20240202	0.00	N	151910	100	188 억		678269	N	N	0	N	02	N
60	20240220	140747	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	375	-19	5	-4.82	635005959	1655413	29.47	394	400	373	512	276	394	383.59	0.36	0	10900	470	432	412	374	354	422	364	188	118	100	0	1	1	188371042	706	-4.17	1.74	12	0.88	-90.00	216.00	848	20230216	-55.78	264	20240202	42.05	568	-33.98	20240216	264	42.05	20240202	799	-53.07	20230220	264	42.05	20240202	0.00	N	151910	100	188 억		678269	N	N	0	N	02	N
61	20240220	130751	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	377	-17	5	-4.31	590365797	1537379	27.37	394	400	373	512	276	394	384.01	0.36	0	34188	470	432	412	374	354	422	364	188	118	100	0	1	1	188371042	710	-4.19	1.75	12	0.82	-90.00	216.00	848	20230216	-55.54	264	20240202	42.80	568	-33.63	20240216	264	42.80	20240202	799	-52.82	20230220	264	42.80	20240202	0.00	N	151910	100	188 억		678269	N	N	0	N	02	N
62	20240220	120746	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	381	-13	5	-3.30	535355401	1391815	24.78	394	400	373	512	276	394	384.65	0.36	0	30008	470	432	412	374	354	422	364	188	118	100	0	1	1	188371042	718	-4.23	1.76	12	0.74	-90.00	216.00	848	20230216	-55.07	264	20240202	44.32	568	-32.92	20240216	264	44.32	20240202	799	-52.32	20230220	264	44.32	20240202	0.00	N	151910	100	188 억		678269	N	N	0	N	02	N
63	20240220	110747	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	381	-13	5	-3.30	480764877	1248020	22.22	394	400	373	512	276	394	385.22	0.36	0	1039	470	432	412	374	354	422	364	188	118	100	0	1	1	188371042	718	-4.23	1.76	12	0.66	-90.00	216.00	848	20230216	-55.07	264	20240202	44.32	568	-32.92	20240216	264	44.32	20240202	799	-52.32	20230220	264	44.32	20240202	0.00	N	151910	100	188 억		678269	N	N	0	N	02	N
64	20240220	100738	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	-4	5	-1.02	297866873	778361	13.86	394	395	373	512	276	394	382.68	0.36	0	85836	470	432	412	374	354	422	364	188	118	100	0	1	1	188371042	735	-4.33	1.81	12	0.41	-90.00	216.00	848	20230216	-54.01	264	20240202	47.73	568	-31.34	20240216	264	47.73	20240202	799	-51.19	20230220	264	47.73	20240202	0.00	N	151910	100	188 억		678269	N	N	0	N	02	N
65	20240220	090755	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	388	-6	5	-1.52	86470540	225430	4.01	394	395	377	512	276	394	383.58	0.36	0	88739	470	432	412	374	354	422	364	188	118	100	0	1	1	188371042	731	-4.31	1.80	12	0.12	-90.00	216.00	848	20230216	-54.25	264	20240202	46.97	568	-31.69	20240216	264	46.97	20240202	799	-51.44	20230220	264	46.97	20240202	0.00	N	151910	100	188 억		678269	N	N	0	N	02	N
66	20240219	160748	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	-90	5	-18.60	2299072901	5582307	25.43	436	450	392	629	339	484	411.87	0.37	0	-32224	604	543	507	446	410	526	429	188	145	100	0	1	1	188371042	742	-4.38	1.82	12	2.96	-90.00	216.00	848	20230216	-53.54	264	20240202	49.24	568	-30.63	20240216	264	49.24	20240202	799	-50.69	20230220	264	49.24	20240202	0.00	N	151910	100	188 억		703504	N	N	0	N	02	N
67	20240219	150753	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	-88	5	-18.18	2215243650	5371156	24.47	436	450	392	629	339	484	412.43	0.37	0	-41516	604	543	507	446	410	526	429	188	145	100	0	1	1	188371042	746	-4.40	1.83	12	2.85	-90.00	216.00	848	20230216	-53.30	264	20240202	50.00	568	-30.28	20240216	264	50.00	20240202	799	-50.44	20230220	264	50.00	20240202	0.00	N	151910	100	188 억		703504	N	N	0	N	02	N
68	20240219	140753	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	400	-84	5	-17.36	1928622647	4651519	21.19	436	450	397	629	339	484	414.62	0.37	0	-63164	604	543	507	446	410	526	429	188	145	100	0	1	1	188371042	753	-4.44	1.85	12	2.47	-90.00	216.00	848	20230216	-52.83	264	20240202	51.52	568	-29.58	20240216	264	51.52	20240202	799	-49.94	20230220	264	51.52	20240202	0.00	N	151910	100	188 억		703504	N	N	0	N	02	N
69	20240219	130752	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	-68	5	-14.05	1635890001	3931049	17.91	436	450	404	629	339	484	416.14	0.37	0	35933	604	543	507	446	410	526	429	188	145	100	0	1	1	188371042	784	-4.62	1.93	12	2.09	-90.00	216.00	848	20230216	-50.94	264	20240202	57.58	568	-26.76	20240216	264	57.58	20240202	799	-47.93	20230220	264	57.58	20240202	0.00	N	151910	100	188 억		703504	N	N	0	N	02	N
70	20240219	120751	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	417	-67	5	-13.84	1513492728	3635071	16.56	436	450	404	629	339	484	416.35	0.37	0	43554	604	543	507	446	410	526	429	188	145	100	0	1	1	188371042	786	-4.63	1.93	12	1.93	-90.00	216.00	848	20230216	-50.83	264	20240202	57.95	568	-26.58	20240216	264	57.95	20240202	799	-47.81	20230220	264	57.95	20240202	0.00	N	151910	100	188 억		703504	N	N	0	N	02	N
71	20240219	110749	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-59	5	-12.19	1350680874	3247580	14.79	436	450	404	629	339	484	415.90	0.37	0	47182	604	543	507	446	410	526	429	188	145	100	0	1	1	188371042	801	-4.72	1.97	12	1.72	-90.00	216.00	848	20230216	-49.88	264	20240202	60.98	568	-25.18	20240216	264	60.98	20240202	799	-46.81	20230220	264	60.98	20240202	0.00	N	151910	100	188 억		703504	N	N	0	N	02	N
72	20240219	100744	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	415	-69	5	-14.26	1105517414	2662797	12.13	436	450	404	629	339	484	415.16	0.37	0	47824	604	543	507	446	410	526	429	188	145	100	0	1	1	188371042	782	-4.61	1.92	12	1.41	-90.00	216.00	848	20230216	-51.06	264	20240202	57.20	568	-26.94	20240216	264	57.20	20240202	799	-48.06	20230220	264	57.20	20240202	0.00	N	151910	100	188 억		703504	N	N	0	N	02	N
73	20240219	090745	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-73	5	-15.08	295012435	694252	3.16	436	450	407	629	339	484	424.91	0.37	0	21475	604	543	507	446	410	526	429	188	145	100	0	1	1	188371042	774	-4.57	1.90	12	0.37	-90.00	216.00	848	20230216	-51.53	264	20240202	55.68	568	-27.64	20240216	264	55.68	20240202	799	-48.56	20230220	264	55.68	20240202	0.00	N	151910	100	188 억		703504	N	N	0	N	02	N
74	20240216	160742	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	46	2	10.50	11237202680	21902259	276.51	524	568	471	569	307	438	513.11	0.54	0	-550417	504	470	404	370	304	488	388	188	131	100	290	1	1	188371042	912	-5.38	2.24	12	11.63	-90.00	216.00	848	20230216	-42.92	264	20240202	83.33	568	-14.79	20240216	264	83.33	20240202	848	-42.92	20230216	264	83.33	20240202	0.00	N	151910	100	188 억		1020397	N	N	0	N	01	N
75	20240216	150748	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	494	56	2	12.79	10960306229	21331891	269.31	524	568	471	569	307	438	513.80	0.54	0	-546178	504	470	404	370	304	488	388	188	131	100	290	1	1	188371042	931	-5.49	2.29	12	11.32	-90.00	216.00	848	20230216	-41.75	264	20240202	87.12	568	-13.03	20240216	264	87.12	20240202	848	-41.75	20230216	264	87.12	20240202	0.00	N	151910	100	188 억		1020397	N	N	0	N	01	N
76	20240216	140751	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	500	62	2	14.16	10481140749	20376481	257.25	524	568	471	569	307	438	514.37	0.54	0	-536422	504	470	404	370	304	488	388	188	131	100	290	1	1	188371042	942	-5.56	2.31	12	10.82	-90.00	216.00	848	20230216	-41.04	264	20240202	89.39	568	-11.97	20240216	264	89.39	20240202	848	-41.04	20230216	264	89.39	20240202	0.00	N	151910	100	188 억		1020397	N	N	0	N	01	N
77	20240216	130742	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	75	2	17.12	9757998957	18942983	239.15	524	568	471	569	307	438	515.12	0.54	0	-466413	504	470	404	370	304	488	388	188	131	100	290	1	1	188371042	966	-5.70	2.38	12	10.06	-90.00	216.00	848	20230216	-39.50	264	20240202	94.32	568	-9.68	20240216	264	94.32	20240202	848	-39.50	20230216	264	94.32	20240202	0.00	N	151910	100	188 억		1020397	N	N	0	N	01	N
78	20240216	120745	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	495	57	2	13.01	8466591587	16408944	207.16	524	568	471	569	307	438	515.97	0.54	0	-446452	504	470	404	370	304	488	388	188	131	100	290	1	1	188371042	932	-5.50	2.29	12	8.71	-90.00	216.00	848	20230216	-41.63	264	20240202	87.50	568	-12.85	20240216	264	87.50	20240202	848	-41.63	20230216	264	87.50	20240202	0.00	N	151910	100	188 억		1020397	N	N	0	N	01	N
79	20240216	110754	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	493	55	2	12.56	7921231117	15313849	193.34	524	568	471	569	307	438	517.26	0.54	0	-423667	504	470	404	370	304	488	388	188	131	100	290	1	1	188371042	929	-5.48	2.28	12	8.13	-90.00	216.00	848	20230216	-41.86	264	20240202	86.74	568	-13.20	20240216	264	86.74	20240202	848	-41.86	20230216	264	86.74	20240202	0.00	N	151910	100	188 억		1020397	N	N	0	N	01	N
80	20240216	100747	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	72	2	16.44	6961999115	13410010	169.30	524	568	471	569	307	438	519.16	0.54	0	-368081	504	470	404	370	304	488	388	188	131	100	290	1	1	188371042	961	-5.67	2.36	12	7.12	-90.00	216.00	848	20230216	-39.86	264	20240202	93.18	568	-10.21	20240216	264	93.18	20240202	848	-39.86	20230216	264	93.18	20240202	0.00	N	151910	100	188 억		1020397	N	N	0	N	01	N
81	20240216	090739	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	546	108	2	24.66	2148976653	3987467	50.34	524	568	522	569	307	438	538.93	0.54	0	-75116	504	470	404	370	304	488	388	188	131	100	290	1	1	188371042	1029	-6.07	2.53	12	2.12	-90.00	216.00	848	20230216	-35.61	264	20240202	106.82	568	-3.87	20240216	264	106.82	20240202	848	-35.61	20230216	264	106.82	20240202	0.00	N	151910	100	188 억		1020397	N	N	0	N	01	N
82	20240215	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	101	1	29.97	3285431981	7920318	285.48	338	438	338	438	236	337	414.81	0.82	0	-380570	373	355	324	306	275	364	315	188	101	100	220	1	1	188371042	825	-4.87	2.03	12	4.20	-90.00	216.00	848	20230216	-48.35	264	20240202	65.91	438	0.00	20240215	264	65.91	20240202	848	-48.35	20230216	264	65.91	20240202	0.00	N	151910	100	188 억		1553010	N	N	0	N	00	N
83	20240215	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	101	1	29.97	3285043913	7919432	285.45	338	438	338	438	236	337	414.81	0.82	0	-380570	373	355	324	306	275	364	315	188	101	100	220	1	1	188371042	825	-4.87	2.03	12	4.20	-90.00	216.00	848	20230216	-48.35	264	20240202	65.91	438	0.00	20240215	264	65.91	20240202	848	-48.35	20230216	264	65.91	20240202	0.00	N	151910	100	188 억		1553010	N	N	0	N	00	N
84	20240215	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	101	1	29.97	3279358235	7906451	284.98	338	438	338	438	236	337	414.77	0.82	0	-380484	373	355	324	306	275	364	315	188	101	100	220	1	1	188371042	825	-4.87	2.03	12	4.20	-90.00	216.00	848	20230216	-48.35	264	20240202	65.91	438	0.00	20240215	264	65.91	20240202	848	-48.35	20230216	264	65.91	20240202	0.00	N	151910	100	188 억		1553010	N	N	0	N	00	N
85	20240215	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	101	1	29.97	3202550555	7731091	278.66	338	438	338	438	236	337	414.24	0.82	0	-380484	373	355	324	306	275	364	315	188	101	100	220	1	1	188371042	825	-4.87	2.03	12	4.10	-90.00	216.00	848	20230216	-48.35	264	20240202	65.91	438	0.00	20240215	264	65.91	20240202	848	-48.35	20230216	264	65.91	20240202	0.00	N	151910	100	188 억		1553010	N	N	0	N	00	N
86	20240215	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	101	1	29.97	3197593709	7719774	278.25	338	438	338	438	236	337	414.21	0.82	0	-380483	373	355	324	306	275	364	315	188	101	100	220	1	1	188371042	825	-4.87	2.03	12	4.10	-90.00	216.00	848	20230216	-48.35	264	20240202	65.91	438	0.00	20240215	264	65.91	20240202	848	-48.35	20230216	264	65.91	20240202	0.00	N	151910	100	188 억		1553010	N	N	0	N	00	N
87	20240215	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	101	1	29.97	3179755721	7679048	276.79	338	438	338	438	236	337	414.08	0.82	0	-380482	373	355	324	306	275	364	315	188	101	100	220	1	1	188371042	825	-4.87	2.03	12	4.08	-90.00	216.00	848	20230216	-48.35	264	20240202	65.91	438	0.00	20240215	264	65.91	20240202	848	-48.35	20230216	264	65.91	20240202	0.00	N	151910	100	188 억		1553010	N	N	0	N	00	N
88	20240215	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	438	101	1	29.97	3144811205	7599266	273.91	338	438	338	438	236	337	413.83	0.82	0	-380481	373	355	324	306	275	364	315	188	101	100	220	1	1	188371042	825	-4.87	2.03	12	4.03	-90.00	216.00	848	20230216	-48.35	264	20240202	65.91	438	0.00	20240215	264	65.91	20240202	848	-48.35	20230216	264	65.91	20240202	0.00	N	151910	100	188 억		1553010	N	N	0	N	00	N
89	20240215	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	377	40	2	11.87	338679026	897227	32.34	338	394	338	438	236	337	377.47	0.82	0	-237126	373	355	324	306	275	364	315	188	101	100	220	1	1	188371042	710	-4.19	1.75	12	0.48	-90.00	216.00	848	20230216	-55.54	264	20240202	42.80	402	-6.22	20240102	264	42.80	20240202	848	-55.54	20230216	264	42.80	20240202	0.00	N	151910	100	188 억		1553010	N	N	0	N	00	N
90	20240214	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	337	38	2	12.71	890577000	2766632	113.09	295	342	293	388	210	299	321.89	0.79	0	156058	343	320	297	274	251	332	286	188	89	100	200	1	1	188371042	635	-3.74	1.56	12	1.47	-90.00	216.00	848	20230216	-60.26	264	20240202	27.65	402	-16.17	20240102	264	27.65	20240202	848	-60.26	20230216	264	27.65	20240202	0.00	N	151910	100	188 억		1492151	N	N	0	N	00	N
91	20240214	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	331	32	2	10.70	845441355	2631618	107.57	295	342	293	388	210	299	321.26	0.79	0	129902	343	320	297	274	251	332	286	188	89	100	200	1	1	188371042	624	-3.68	1.53	12	1.40	-90.00	216.00	848	20230216	-60.97	264	20240202	25.38	402	-17.66	20240102	264	25.38	20240202	848	-60.97	20230216	264	25.38	20240202	0.00	N	151910	100	188 억		1492151	N	N	0	N	00	N
92	20240214	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	332	33	2	11.04	685187064	2149876	87.88	295	342	293	388	210	299	318.71	0.79	0	72288	343	320	297	274	251	332	286	188	89	100	200	1	1	188371042	625	-3.69	1.54	12	1.14	-90.00	216.00	848	20230216	-60.85	264	20240202	25.76	402	-17.41	20240102	264	25.76	20240202	848	-60.85	20230216	264	25.76	20240202	0.00	N	151910	100	188 억		1492151	N	N	0	N	00	N
93	20240214	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	313	14	2	4.68	283721683	927772	37.92	295	317	293	388	210	299	305.81	0.79	0	37840	343	320	297	274	251	332	286	188	89	100	200	1	1	188371042	590	-3.48	1.45	12	0.49	-90.00	216.00	848	20230216	-63.09	264	20240202	18.56	402	-22.14	20240102	264	18.56	20240202	848	-63.09	20230216	264	18.56	20240202	0.00	N	151910	100	188 억		1492151	N	N	0	N	00	N
94	20240214	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	311	12	2	4.01	258458072	846759	34.61	295	317	293	388	210	299	305.23	0.79	0	2484	343	320	297	274	251	332	286	188	89	100	200	1	1	188371042	586	-3.46	1.44	12	0.45	-90.00	216.00	848	20230216	-63.33	264	20240202	17.80	402	-22.64	20240102	264	17.80	20240202	848	-63.33	20230216	264	17.80	20240202	0.00	N	151910	100	188 억		1492151	N	N	0	N	00	N
95	20240214	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	306	7	2	2.34	164926937	546117	22.32	295	311	293	388	210	299	302.00	0.79	0	-6633	343	320	297	274	251	332	286	188	89	100	200	1	1	188371042	576	-3.40	1.42	12	0.29	-90.00	216.00	848	20230216	-63.92	264	20240202	15.91	402	-23.88	20240102	264	15.91	20240202	848	-63.92	20230216	264	15.91	20240202	0.00	N	151910	100	188 억		1492151	N	N	0	N	00	N
96	20240214	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	299	0	3	0.00	17938896	60811	2.49	295	299	293	388	210	299	294.99	0.79	0	4854	343	320	297	274	251	332	286	188	89	100	200	1	1	188371042	563	-3.32	1.38	12	0.03	-90.00	216.00	848	20230216	-64.74	264	20240202	13.26	402	-25.62	20240102	264	13.26	20240202	848	-64.74	20230216	264	13.26	20240202	0.00	N	151910	100	188 억		1492151	N	N	0	N	00	N
97	20240213	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	299	23	2	8.33	733641444	2439584	123.41	276	320	274	358	194	276	300.74	0.82	0	-56192	326	300	284	258	242	314	272	188	82	100	180	1	1	188371042	563	-3.32	1.38	12	1.30	-90.00	216.00	848	20230216	-64.74	264	20240202	13.26	402	-25.62	20240102	264	13.26	20240202	848	-64.74	20230216	264	13.26	20240202	0.00	N	151910	100	188 억		1542475	N	N	0	N	00	N
98	20240213	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	299	23	2	8.33	716307171	2381654	120.48	276	320	274	358	194	276	300.76	0.82	0	-60335	326	300	284	258	242	314	272	188	82	100	180	1	1	188371042	563	-3.32	1.38	12	1.26	-90.00	216.00	848	20230216	-64.74	264	20240202	13.26	402	-25.62	20240102	264	13.26	20240202	848	-64.74	20230216	264	13.26	20240202	0.00	N	151910	100	188 억		1542475	N	N	0	N	00	N
99	20240213	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	300	24	2	8.70	683457944	2271597	114.92	276	320	274	358	194	276	300.87	0.82	0	-64827	326	300	284	258	242	314	272	188	82	100	180	1	1	188371042	565	-3.33	1.39	12	1.21	-90.00	216.00	848	20230216	-64.62	264	20240202	13.64	402	-25.37	20240102	264	13.64	20240202	848	-64.62	20230216	264	13.64	20240202	0.00	N	151910	100	188 억		1542475	N	N	0	N	00	N
100	20240213	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	294	18	2	6.52	651988040	2165752	109.56	276	320	274	358	194	276	301.04	0.82	0	-76197	326	300	284	258	242	314	272	188	82	100	180	1	1	188371042	554	-3.27	1.36	12	1.15	-90.00	216.00	848	20230216	-65.33	264	20240202	11.36	402	-26.87	20240102	264	11.36	20240202	848	-65.33	20230216	264	11.36	20240202	0.00	N	151910	100	188 억		1542475	N	N	0	N	00	N
101	20240213	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	292	16	2	5.80	625441064	2075777	105.01	276	320	274	358	194	276	301.30	0.82	0	-75894	326	300	284	258	242	314	272	188	82	100	180	1	1	188371042	550	-3.24	1.35	12	1.10	-90.00	216.00	848	20230216	-65.57	264	20240202	10.61	402	-27.36	20240102	264	10.61	20240202	848	-65.57	20230216	264	10.61	20240202	0.00	N	151910	100	188 억		1542475	N	N	0	N	00	N
102	20240213	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	290	14	2	5.07	608893584	2019032	102.14	276	320	274	358	194	276	301.58	0.82	0	-81715	326	300	284	258	242	314	272	188	82	100	180	1	1	188371042	546	-3.22	1.34	12	1.07	-90.00	216.00	848	20230216	-65.80	264	20240202	9.85	402	-27.86	20240102	264	9.85	20240202	848	-65.80	20230216	264	9.85	20240202	0.00	N	151910	100	188 억		1542475	N	N	0	N	00	N
103	20240213	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	292	16	2	5.80	541855972	1788138	90.46	276	320	274	358	194	276	303.03	0.82	0	-126517	326	300	284	258	242	314	272	188	82	100	180	1	1	188371042	550	-3.24	1.35	12	0.95	-90.00	216.00	848	20230216	-65.57	264	20240202	10.61	402	-27.36	20240102	264	10.61	20240202	848	-65.57	20230216	264	10.61	20240202	0.00	N	151910	100	188 억		1542475	N	N	0	N	00	N