KissMeData/066900/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	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3095	-70	5	-2.21	58238965	18851	208.53	3150	3160	3050	4110	2220	3165	3089.44	0.58	0	292	3235	3200	3155	3120	3075	3177	3097	114	945	500	2210	5	1	22744503	704	7.72	0.48	12	0.08	401.00	6437.00	4650	20230717	-33.44	2750	20231031	12.55	3555	-12.94	20240122	2985	3.69	20240102	4650	-33.44	20230717	2750	12.55	20231031	0.81	N	066900	500	113 억		131409	N	N	0	N	00	N
3	20240229	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	-95	5	-3.00	52876290	17114	189.31	3150	3160	3050	4110	2220	3165	3089.65	0.58	0	810	3235	3200	3155	3120	3075	3177	3097	114	945	500	2210	5	1	22744503	698	7.66	0.48	12	0.08	401.00	6437.00	4650	20230717	-33.98	2750	20231031	11.64	3555	-13.64	20240122	2985	2.85	20240102	4650	-33.98	20230717	2750	11.64	20231031	0.81	N	066900	500	113 억		131409	N	N	0	N	00	N
4	20240229	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	-80	5	-2.53	49889855	16141	178.55	3150	3160	3050	4110	2220	3165	3090.88	0.58	0	870	3235	3200	3155	3120	3075	3177	3097	114	945	500	2210	5	1	22744503	702	7.69	0.48	12	0.07	401.00	6437.00	4650	20230717	-33.66	2750	20231031	12.18	3555	-13.22	20240122	2985	3.35	20240102	4650	-33.66	20230717	2750	12.18	20231031	0.81	N	066900	500	113 억		131409	N	N	0	N	00	N
5	20240229	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	-80	5	-2.53	44311090	14323	158.44	3150	3160	3050	4110	2220	3165	3093.70	0.58	0	877	3235	3200	3155	3120	3075	3177	3097	114	945	500	2210	5	1	22744503	702	7.69	0.48	12	0.06	401.00	6437.00	4650	20230717	-33.66	2750	20231031	12.18	3555	-13.22	20240122	2985	3.35	20240102	4650	-33.66	20230717	2750	12.18	20231031	0.81	N	066900	500	113 억		131409	N	N	0	N	00	N
6	20240229	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	-40	5	-1.26	35096395	11330	125.33	3150	3160	3050	4110	2220	3165	3097.65	0.58	0	1036	3235	3200	3155	3120	3075	3177	3097	114	945	500	2210	5	1	22744503	711	7.79	0.49	12	0.05	401.00	6437.00	4650	20230717	-32.80	2750	20231031	13.64	3555	-12.10	20240122	2985	4.69	20240102	4650	-32.80	20230717	2750	13.64	20231031	0.81	N	066900	500	113 억		131409	N	N	0	N	00	N
7	20240229	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	-35	5	-1.11	11121605	3564	39.42	3150	3160	3105	4110	2220	3165	3120.54	0.58	0	-1357	3235	3200	3155	3120	3075	3177	3097	114	945	500	2210	5	1	22744503	712	7.81	0.49	12	0.02	401.00	6437.00	4650	20230717	-32.69	2750	20231031	13.82	3555	-11.95	20240122	2985	4.86	20240102	4650	-32.69	20230717	2750	13.82	20231031	0.81	N	066900	500	113 억		131409	N	N	0	N	00	N
8	20240229	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	-20	5	-0.63	4266205	1359	15.03	3150	3160	3135	4110	2220	3165	3139.22	0.58	0	-1354	3235	3200	3155	3120	3075	3177	3097	114	945	500	2210	5	1	22744503	715	7.84	0.49	12	0.01	401.00	6437.00	4650	20230717	-32.37	2750	20231031	14.36	3555	-11.53	20240122	2985	5.36	20240102	4650	-32.37	20230717	2750	14.36	20231031	0.81	N	066900	500	113 억		131409	N	N	0	N	00	N
9	20240229	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-25	5	-0.79	3265900	1040	11.50	3150	3150	3140	4110	2220	3165	3140.29	0.58	0	-1038	3235	3200	3155	3120	3075	3177	3097	114	945	500	2210	5	1	22744503	714	7.83	0.49	12	0.00	401.00	6437.00	4650	20230717	-32.47	2750	20231031	14.18	3555	-11.67	20240122	2985	5.19	20240102	4650	-32.47	20230717	2750	14.18	20231031	0.81	N	066900	500	113 억		131409	N	N	0	N	00	N
10	20240228	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	-40	5	-1.25	28574230	9040	76.33	3180	3190	3110	4165	2245	3205	3160.87	0.58	0	-891	3241	3222	3186	3167	3131	3232	3177	114	960	500	2240	5	1	22744503	720	7.89	0.49	12	0.04	401.00	6437.00	4650	20230717	-31.94	2750	20231031	15.09	3555	-10.97	20240122	2985	6.03	20240102	4650	-31.94	20230717	2750	15.09	20231031	0.81	N	066900	500	113 억		132264	N	N	0	N	00	N
11	20240228	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	-40	5	-1.25	26628495	8425	71.14	3180	3190	3110	4165	2245	3205	3160.65	0.58	0	-797	3241	3222	3186	3167	3131	3232	3177	114	960	500	2240	5	1	22744503	720	7.89	0.49	12	0.04	401.00	6437.00	4650	20230717	-31.94	2750	20231031	15.09	3555	-10.97	20240122	2985	6.03	20240102	4650	-31.94	20230717	2750	15.09	20231031	0.81	N	066900	500	113 억		132264	N	N	0	N	00	N
12	20240228	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	-45	5	-1.40	19121095	6045	51.04	3180	3190	3110	4165	2245	3205	3163.13	0.58	0	-770	3241	3222	3186	3167	3131	3232	3177	114	960	500	2240	5	1	22744503	719	7.88	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.04	2750	20231031	14.91	3555	-11.11	20240122	2985	5.86	20240102	4650	-32.04	20230717	2750	14.91	20231031	0.81	N	066900	500	113 억		132264	N	N	0	N	00	N
13	20240228	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	-35	5	-1.09	16363335	5173	43.68	3180	3190	3110	4165	2245	3205	3163.22	0.58	0	-751	3241	3222	3186	3167	3131	3232	3177	114	960	500	2240	5	1	22744503	721	7.91	0.49	12	0.02	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2985	6.20	20240102	4650	-31.83	20230717	2750	15.27	20231031	0.81	N	066900	500	113 억		132264	N	N	0	N	00	N
14	20240228	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	-30	5	-0.94	16185625	5117	43.21	3180	3190	3110	4165	2245	3205	3163.11	0.58	0	-729	3241	3222	3186	3167	3131	3232	3177	114	960	500	2240	5	1	22744503	722	7.92	0.49	12	0.02	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2985	6.37	20240102	4650	-31.72	20230717	2750	15.45	20231031	0.81	N	066900	500	113 억		132264	N	N	0	N	00	N
15	20240228	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-15	5	-0.47	15540130	4914	41.49	3180	3190	3110	4165	2245	3205	3162.42	0.58	0	-689	3241	3222	3186	3167	3131	3232	3177	114	960	500	2240	5	1	22744503	726	7.96	0.50	12	0.02	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2985	6.87	20240102	4650	-31.40	20230717	2750	16.00	20231031	0.81	N	066900	500	113 억		132264	N	N	0	N	00	N
16	20240228	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	-30	5	-0.94	7394320	2345	19.80	3180	3185	3110	4165	2245	3205	3153.23	0.58	0	-419	3241	3222	3186	3167	3131	3232	3177	114	960	500	2240	5	1	22744503	722	7.92	0.49	12	0.01	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2985	6.37	20240102	4650	-31.72	20230717	2750	15.45	20231031	0.81	N	066900	500	113 억		132264	N	N	0	N	00	N
17	20240228	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-50	5	-1.56	5791825	1841	15.55	3180	3185	3110	4165	2245	3205	3146.02	0.58	0	-26	3241	3222	3186	3167	3131	3232	3177	114	960	500	2240	5	1	22744503	718	7.87	0.49	12	0.01	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2985	5.70	20240102	4650	-32.15	20230717	2750	14.73	20231031	0.81	N	066900	500	113 억		132264	N	N	0	N	00	N
18	20240227	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	20	2	0.63	37515985	11812	126.93	3195	3205	3150	4140	2230	3185	3173.27	0.58	0	-529	3238	3211	3193	3166	3148	3202	3157	114	955	500	2220	5	1	22744503	729	7.99	0.50	12	0.05	401.00	6437.00	4650	20230717	-31.08	2750	20231031	16.55	3555	-9.85	20240122	2985	7.37	20240102	4650	-31.08	20230717	2750	16.55	20231031	0.80	N	066900	500	113 억		131417	N	N	0	N	00	N
19	20240227	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	0	3	0.00	30037155	9478	101.85	3195	3195	3150	4140	2230	3185	3169.14	0.58	0	-495	3238	3211	3193	3166	3148	3202	3157	114	955	500	2220	5	1	22744503	724	7.94	0.49	12	0.04	401.00	6437.00	4650	20230717	-31.51	2750	20231031	15.82	3555	-10.41	20240122	2985	6.70	20240102	4650	-31.51	20230717	2750	15.82	20231031	0.80	N	066900	500	113 억		131417	N	N	0	N	00	N
20	20240227	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	5	2	0.16	29942165	9448	101.53	3195	3195	3150	4140	2230	3185	3169.15	0.58	0	-486	3238	3211	3193	3166	3148	3202	3157	114	955	500	2220	5	1	22744503	726	7.96	0.50	12	0.04	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2985	6.87	20240102	4650	-31.40	20230717	2750	16.00	20231031	0.80	N	066900	500	113 억		131417	N	N	0	N	00	N
21	20240227	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-30	5	-0.94	23340200	7374	79.24	3195	3195	3150	4140	2230	3185	3165.20	0.58	0	-1	3238	3211	3193	3166	3148	3202	3157	114	955	500	2220	5	1	22744503	718	7.87	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2985	5.70	20240102	4650	-32.15	20230717	2750	14.73	20231031	0.80	N	066900	500	113 억		131417	N	N	0	N	00	N
22	20240227	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	-10	5	-0.31	21408575	6762	72.66	3195	3195	3150	4140	2230	3185	3166.01	0.58	0	0	3238	3211	3193	3166	3148	3202	3157	114	955	500	2220	5	1	22744503	722	7.92	0.49	12	0.03	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2985	6.37	20240102	4650	-31.72	20230717	2750	15.45	20231031	0.80	N	066900	500	113 억		131417	N	N	0	N	00	N
23	20240227	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-30	5	-0.94	15653725	4937	53.05	3195	3195	3155	4140	2230	3185	3170.70	0.58	0	2	3238	3211	3193	3166	3148	3202	3157	114	955	500	2220	5	1	22744503	718	7.87	0.49	12	0.02	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2985	5.70	20240102	4650	-32.15	20230717	2750	14.73	20231031	0.80	N	066900	500	113 억		131417	N	N	0	N	00	N
24	20240227	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	-10	5	-0.31	13027125	4110	44.17	3195	3195	3155	4140	2230	3185	3169.62	0.58	0	4	3238	3211	3193	3166	3148	3202	3157	114	955	500	2220	5	1	22744503	722	7.92	0.49	12	0.02	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2985	6.37	20240102	4650	-31.72	20230717	2750	15.45	20231031	0.80	N	066900	500	113 억		131417	N	N	0	N	00	N
25	20240227	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	10	2	0.31	31950	10	0.11	3195	3195	3195	4140	2230	3185	3195.00	0.58	0	9	3238	3211	3193	3166	3148	3202	3157	114	955	500	2220	5	1	22744503	727	7.97	0.50	12	0.00	401.00	6437.00	4650	20230717	-31.29	2750	20231031	16.18	3555	-10.13	20240122	2985	7.04	20240102	4650	-31.29	20230717	2750	16.18	20231031	0.80	N	066900	500	113 억		131417	N	N	0	N	00	N
26	20240226	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	-20	5	-0.62	29741235	9305	36.81	3205	3220	3175	4165	2245	3205	3196.54	0.58	0	36	3258	3231	3198	3171	3138	3215	3155	114	960	500	2240	5	1	22744503	724	7.94	0.49	12	0.04	401.00	6437.00	4650	20230717	-31.51	2750	20231031	15.82	3555	-10.41	20240122	2985	6.70	20240102	4650	-31.51	20230717	2750	15.82	20231031	0.82	N	066900	500	113 억		131339	N	N	0	N	00	N
27	20240226	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	15	2	0.47	24811290	7768	30.73	3205	3220	3175	4165	2245	3205	3194.04	0.58	0	31	3258	3231	3198	3171	3138	3215	3155	114	960	500	2240	5	1	22744503	732	8.03	0.50	12	0.03	401.00	6437.00	4650	20230717	-30.75	2750	20231031	17.09	3555	-9.42	20240122	2985	7.87	20240102	4650	-30.75	20230717	2750	17.09	20231031	0.82	N	066900	500	113 억		131339	N	N	0	N	00	N
28	20240226	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-5	5	-0.16	19016065	5959	23.57	3205	3210	3175	4165	2245	3205	3191.15	0.58	0	381	3258	3231	3198	3171	3138	3215	3155	114	960	500	2240	5	1	22744503	728	7.98	0.50	12	0.03	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.82	N	066900	500	113 억		131339	N	N	0	N	00	N
29	20240226	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-15	5	-0.47	12836670	4017	15.89	3205	3210	3175	4165	2245	3205	3195.59	0.58	0	439	3258	3231	3198	3171	3138	3215	3155	114	960	500	2240	5	1	22744503	726	7.96	0.50	12	0.02	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2985	6.87	20240102	4650	-31.40	20230717	2750	16.00	20231031	0.82	N	066900	500	113 억		131339	N	N	0	N	00	N
30	20240226	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	-10	5	-0.31	11100265	3472	13.74	3205	3210	3175	4165	2245	3205	3197.08	0.58	0	391	3258	3231	3198	3171	3138	3215	3155	114	960	500	2240	5	1	22744503	727	7.97	0.50	12	0.02	401.00	6437.00	4650	20230717	-31.29	2750	20231031	16.18	3555	-10.13	20240122	2985	7.04	20240102	4650	-31.29	20230717	2750	16.18	20231031	0.82	N	066900	500	113 억		131339	N	N	0	N	00	N
31	20240226	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-15	5	-0.47	7807870	2440	9.65	3205	3210	3175	4165	2245	3205	3199.95	0.58	0	-209	3258	3231	3198	3171	3138	3215	3155	114	960	500	2240	5	1	22744503	726	7.96	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2985	6.87	20240102	4650	-31.40	20230717	2750	16.00	20231031	0.82	N	066900	500	113 억		131339	N	N	0	N	00	N
32	20240226	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	0	3	0.00	7397895	2312	9.15	3205	3210	3175	4165	2245	3205	3199.78	0.58	0	-209	3258	3231	3198	3171	3138	3215	3155	114	960	500	2240	5	1	22744503	729	7.99	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.08	2750	20231031	16.55	3555	-9.85	20240122	2985	7.37	20240102	4650	-31.08	20230717	2750	16.55	20231031	0.82	N	066900	500	113 억		131339	N	N	0	N	00	N
33	20240226	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	-30	5	-0.94	2976365	929	3.68	3205	3205	3175	4165	2245	3205	3203.84	0.58	0	-269	3258	3231	3198	3171	3138	3215	3155	114	960	500	2240	5	1	22744503	722	7.92	0.49	12	0.00	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2985	6.37	20240102	4650	-31.72	20230717	2750	15.45	20231031	0.82	N	066900	500	113 억		131339	N	N	0	N	00	N
34	20240223	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	10	2	0.31	80645265	25277	106.34	3210	3225	3165	4150	2240	3195	3190.45	0.58	0	-145	3245	3220	3170	3145	3095	3232	3157	114	955	500	2230	5	1	22744503	729	7.99	0.50	12	0.11	401.00	6437.00	4650	20230717	-31.08	2750	20231031	16.55	3555	-9.85	20240122	2985	7.37	20240102	4650	-31.08	20230717	2750	16.55	20231031	0.83	N	066900	500	113 억		131484	N	N	0	N	00	N
35	20240223	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	0	3	0.00	73591790	23072	97.06	3210	3225	3165	4150	2240	3195	3189.66	0.58	0	-383	3245	3220	3170	3145	3095	3232	3157	114	955	500	2230	5	1	22744503	727	7.97	0.50	12	0.10	401.00	6437.00	4650	20230717	-31.29	2750	20231031	16.18	3555	-10.13	20240122	2985	7.04	20240102	4650	-31.29	20230717	2750	16.18	20231031	0.83	N	066900	500	113 억		131484	N	N	0	N	00	N
36	20240223	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	10	2	0.31	71727680	22490	94.61	3210	3225	3165	4150	2240	3195	3189.31	0.58	0	-464	3245	3220	3170	3145	3095	3232	3157	114	955	500	2230	5	1	22744503	729	7.99	0.50	12	0.10	401.00	6437.00	4650	20230717	-31.08	2750	20231031	16.55	3555	-9.85	20240122	2985	7.37	20240102	4650	-31.08	20230717	2750	16.55	20231031	0.83	N	066900	500	113 억		131484	N	N	0	N	00	N
37	20240223	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-5	5	-0.16	65349940	20500	86.24	3210	3225	3165	4150	2240	3195	3187.80	0.58	0	-586	3245	3220	3170	3145	3095	3232	3157	114	955	500	2230	5	1	22744503	726	7.96	0.50	12	0.09	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2985	6.87	20240102	4650	-31.40	20230717	2750	16.00	20231031	0.83	N	066900	500	113 억		131484	N	N	0	N	00	N
38	20240223	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	5	2	0.16	47566100	14966	62.96	3210	3225	3165	4150	2240	3195	3178.28	0.58	0	412	3245	3220	3170	3145	3095	3232	3157	114	955	500	2230	5	1	22744503	728	7.98	0.50	12	0.07	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.83	N	066900	500	113 억		131484	N	N	0	N	00	N
39	20240223	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	-20	5	-0.63	42511700	13377	56.27	3210	3225	3165	4150	2240	3195	3177.97	0.58	0	412	3245	3220	3170	3145	3095	3232	3157	114	955	500	2230	5	1	22744503	722	7.92	0.49	12	0.06	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2985	6.37	20240102	4650	-31.72	20230717	2750	15.45	20231031	0.83	N	066900	500	113 억		131484	N	N	0	N	00	N
40	20240223	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-5	5	-0.16	18494025	5798	24.39	3210	3225	3165	4150	2240	3195	3189.72	0.58	0	-702	3245	3220	3170	3145	3095	3232	3157	114	955	500	2230	5	1	22744503	726	7.96	0.50	12	0.03	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2985	6.87	20240102	4650	-31.40	20230717	2750	16.00	20231031	0.83	N	066900	500	113 억		131484	N	N	0	N	00	N
41	20240223	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	-15	5	-0.47	9512135	2965	12.47	3210	3225	3180	4150	2240	3195	3208.14	0.58	0	-390	3245	3220	3170	3145	3095	3232	3157	114	955	500	2230	5	1	22744503	723	7.93	0.49	12	0.01	401.00	6437.00	4650	20230717	-31.61	2750	20231031	15.64	3555	-10.55	20240122	2985	6.53	20240102	4650	-31.61	20230717	2750	15.64	20231031	0.83	N	066900	500	113 억		131484	N	N	0	N	00	N
42	20240222	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	20	2	0.63	74727285	23729	99.39	3145	3195	3120	4125	2225	3175	3149.20	0.57	0	801	3251	3212	3176	3137	3101	3195	3120	114	950	500	2220	5	1	22744503	727	7.97	0.50	12	0.10	401.00	6437.00	4650	20230717	-31.29	2750	20231031	16.18	3555	-10.13	20240122	2985	7.04	20240102	4650	-31.29	20230717	2750	16.18	20231031	0.83	N	066900	500	113 억		130683	N	N	0	N	00	N
43	20240222	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-20	5	-0.63	61685980	19618	82.17	3145	3175	3120	4125	2225	3175	3144.36	0.57	0	680	3251	3212	3176	3137	3101	3195	3120	114	950	500	2220	5	1	22744503	718	7.87	0.49	12	0.09	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2985	5.70	20240102	4650	-32.15	20230717	2750	14.73	20231031	0.83	N	066900	500	113 억		130683	N	N	0	N	00	N
44	20240222	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-35	5	-1.10	56454970	17959	75.22	3145	3175	3120	4125	2225	3175	3143.55	0.57	0	714	3251	3212	3176	3137	3101	3195	3120	114	950	500	2220	5	1	22744503	714	7.83	0.49	12	0.08	401.00	6437.00	4650	20230717	-32.47	2750	20231031	14.18	3555	-11.67	20240122	2985	5.19	20240102	4650	-32.47	20230717	2750	14.18	20231031	0.83	N	066900	500	113 억		130683	N	N	0	N	00	N
45	20240222	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	-10	5	-0.31	41778155	13297	55.70	3145	3175	3120	4125	2225	3175	3141.92	0.57	0	431	3251	3212	3176	3137	3101	3195	3120	114	950	500	2220	5	1	22744503	720	7.89	0.49	12	0.06	401.00	6437.00	4650	20230717	-31.94	2750	20231031	15.09	3555	-10.97	20240122	2985	6.03	20240102	4650	-31.94	20230717	2750	15.09	20231031	0.83	N	066900	500	113 억		130683	N	N	0	N	00	N
46	20240222	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	-5	5	-0.16	37525020	11955	50.08	3145	3170	3120	4125	2225	3175	3138.86	0.57	0	690	3251	3212	3176	3137	3101	3195	3120	114	950	500	2220	5	1	22744503	721	7.91	0.49	12	0.05	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2985	6.20	20240102	4650	-31.83	20230717	2750	15.27	20231031	0.83	N	066900	500	113 억		130683	N	N	0	N	00	N
47	20240222	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-35	5	-1.10	24151190	7699	32.25	3145	3145	3120	4125	2225	3175	3136.93	0.57	0	-554	3251	3212	3176	3137	3101	3195	3120	114	950	500	2220	5	1	22744503	714	7.83	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.47	2750	20231031	14.18	3555	-11.67	20240122	2985	5.19	20240102	4650	-32.47	20230717	2750	14.18	20231031	0.83	N	066900	500	113 억		130683	N	N	0	N	00	N
48	20240222	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-35	5	-1.10	18627930	5940	24.88	3145	3145	3120	4125	2225	3175	3136.02	0.57	0	-554	3251	3212	3176	3137	3101	3195	3120	114	950	500	2220	5	1	22744503	714	7.83	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.47	2750	20231031	14.18	3555	-11.67	20240122	2985	5.19	20240102	4650	-32.47	20230717	2750	14.18	20231031	0.83	N	066900	500	113 억		130683	N	N	0	N	00	N
49	20240222	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	-30	5	-0.94	380545	121	0.51	3145	3145	3145	4125	2225	3175	3145.00	0.57	0	-7	3251	3212	3176	3137	3101	3195	3120	114	950	500	2220	5	1	22744503	715	7.84	0.49	12	0.00	401.00	6437.00	4650	20230717	-32.37	2750	20231031	14.36	3555	-11.53	20240122	2985	5.36	20240102	4650	-32.37	20230717	2750	14.36	20231031	0.83	N	066900	500	113 억		130683	N	N	0	N	00	N
50	20240221	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	-40	5	-1.24	75517535	23872	230.69	3200	3215	3140	4175	2255	3215	3163.44	0.58	0	-377	3268	3241	3213	3186	3158	3227	3172	114	960	500	2250	5	1	22744503	722	7.92	0.49	12	0.10	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2985	6.37	20240102	4650	-31.72	20230717	2750	15.45	20231031	0.83	N	066900	500	113 억		131060	N	N	0	N	00	N
51	20240221	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	-70	5	-2.18	68415995	21619	208.92	3200	3215	3145	4175	2255	3215	3164.62	0.58	0	-370	3268	3241	3213	3186	3158	3227	3172	114	960	500	2250	5	1	22744503	715	7.84	0.49	12	0.10	401.00	6437.00	4650	20230717	-32.37	2750	20231031	14.36	3555	-11.53	20240122	2985	5.36	20240102	4650	-32.37	20230717	2750	14.36	20231031	0.83	N	066900	500	113 억		131060	N	N	0	N	00	N
52	20240221	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	-65	5	-2.02	59964500	18936	182.99	3200	3215	3150	4175	2255	3215	3166.69	0.58	0	300	3268	3241	3213	3186	3158	3227	3172	114	960	500	2250	5	1	22744503	716	7.86	0.49	12	0.08	401.00	6437.00	4650	20230717	-32.26	2750	20231031	14.55	3555	-11.39	20240122	2985	5.53	20240102	4650	-32.26	20230717	2750	14.55	20231031	0.83	N	066900	500	113 억		131060	N	N	0	N	00	N
53	20240221	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-60	5	-1.87	58791095	18564	179.40	3200	3215	3150	4175	2255	3215	3166.94	0.58	0	324	3268	3241	3213	3186	3158	3227	3172	114	960	500	2250	5	1	22744503	718	7.87	0.49	12	0.08	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2985	5.70	20240102	4650	-32.15	20230717	2750	14.73	20231031	0.83	N	066900	500	113 억		131060	N	N	0	N	00	N
54	20240221	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-60	5	-1.87	55896590	17646	170.53	3200	3215	3150	4175	2255	3215	3167.66	0.58	0	411	3268	3241	3213	3186	3158	3227	3172	114	960	500	2250	5	1	22744503	718	7.87	0.49	12	0.08	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2985	5.70	20240102	4650	-32.15	20230717	2750	14.73	20231031	0.83	N	066900	500	113 억		131060	N	N	0	N	00	N
55	20240221	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	-45	5	-1.40	52399770	16540	159.84	3200	3215	3150	4175	2255	3215	3168.06	0.58	0	909	3268	3241	3213	3186	3158	3227	3172	114	960	500	2250	5	1	22744503	721	7.91	0.49	12	0.07	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2985	6.20	20240102	4650	-31.83	20230717	2750	15.27	20231031	0.83	N	066900	500	113 억		131060	N	N	0	N	00	N
56	20240221	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	-55	5	-1.71	40388660	12736	123.08	3200	3215	3150	4175	2255	3215	3171.22	0.58	0	581	3268	3241	3213	3186	3158	3227	3172	114	960	500	2250	5	1	22744503	719	7.88	0.49	12	0.06	401.00	6437.00	4650	20230717	-32.04	2750	20231031	14.91	3555	-11.11	20240122	2985	5.86	20240102	4650	-32.04	20230717	2750	14.91	20231031	0.83	N	066900	500	113 억		131060	N	N	0	N	00	N
57	20240221	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-25	5	-0.78	1036750	324	3.13	3200	3200	3190	4175	2255	3215	3199.85	0.58	0	-52	3268	3241	3213	3186	3158	3227	3172	114	960	500	2250	5	1	22744503	726	7.96	0.50	12	0.00	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2985	6.87	20240102	4650	-31.40	20230717	2750	16.00	20231031	0.83	N	066900	500	113 억		131060	N	N	0	N	00	N
58	20240220	160530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-15	5	-0.46	33210550	10345	128.78	3235	3240	3185	4195	2265	3230	3210.30	0.58	0	-649	3276	3252	3226	3202	3176	3240	3190	114	965	500	2260	5	1	22744503	731	8.02	0.50	12	0.05	401.00	6437.00	4650	20230717	-30.86	2750	20231031	16.91	3555	-9.56	20240122	2985	7.71	20240102	4650	-30.86	20230717	2750	16.91	20231031	0.84	N	066900	500	113 억		131709	N	N	0	N	00	N
59	20240220	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-15	5	-0.46	29602310	9219	114.76	3235	3240	3185	4195	2265	3230	3211.01	0.58	0	-634	3276	3252	3226	3202	3176	3240	3190	114	965	500	2260	5	1	22744503	731	8.02	0.50	12	0.04	401.00	6437.00	4650	20230717	-30.86	2750	20231031	16.91	3555	-9.56	20240122	2985	7.71	20240102	4650	-30.86	20230717	2750	16.91	20231031	0.84	N	066900	500	113 억		131709	N	N	0	N	00	N
60	20240220	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	-10	5	-0.31	16647125	5164	64.28	3235	3240	3205	4195	2265	3230	3223.69	0.58	0	-661	3276	3252	3226	3202	3176	3240	3190	114	965	500	2260	5	1	22744503	732	8.03	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.75	2750	20231031	17.09	3555	-9.42	20240122	2985	7.87	20240102	4650	-30.75	20230717	2750	17.09	20231031	0.84	N	066900	500	113 억		131709	N	N	0	N	00	N
61	20240220	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-15	5	-0.46	15195605	4713	58.67	3235	3240	3205	4195	2265	3230	3224.19	0.58	0	-659	3276	3252	3226	3202	3176	3240	3190	114	965	500	2260	5	1	22744503	731	8.02	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.86	2750	20231031	16.91	3555	-9.56	20240122	2985	7.71	20240102	4650	-30.86	20230717	2750	16.91	20231031	0.84	N	066900	500	113 억		131709	N	N	0	N	00	N
62	20240220	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	-20	5	-0.62	12532360	3884	48.35	3235	3240	3210	4195	2265	3230	3226.66	0.58	0	-658	3276	3252	3226	3202	3176	3240	3190	114	965	500	2260	5	1	22744503	730	8.00	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.97	2750	20231031	16.73	3555	-9.70	20240122	2985	7.54	20240102	4650	-30.97	20230717	2750	16.73	20231031	0.84	N	066900	500	113 억		131709	N	N	0	N	00	N
63	20240220	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	-10	5	-0.31	9743735	3016	37.55	3235	3240	3215	4195	2265	3230	3230.68	0.58	0	-655	3276	3252	3226	3202	3176	3240	3190	114	965	500	2260	5	1	22744503	732	8.03	0.50	12	0.01	401.00	6437.00	4650	20230717	-30.75	2750	20231031	17.09	3555	-9.42	20240122	2985	7.87	20240102	4650	-30.75	20230717	2750	17.09	20231031	0.84	N	066900	500	113 억		131709	N	N	0	N	00	N
64	20240220	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	10	2	0.31	7672520	2374	29.55	3235	3240	3215	4195	2265	3230	3231.90	0.58	0	-641	3276	3252	3226	3202	3176	3240	3190	114	965	500	2260	5	1	22744503	737	8.08	0.50	12	0.01	401.00	6437.00	4650	20230717	-30.32	2750	20231031	17.82	3555	-8.86	20240122	2985	8.54	20240102	4650	-30.32	20230717	2750	17.82	20231031	0.84	N	066900	500	113 억		131709	N	N	0	N	00	N
65	20240220	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	5	2	0.15	747285	231	2.88	3235	3235	3235	4195	2265	3230	3235.00	0.58	0	0	3276	3252	3226	3202	3176	3240	3190	114	965	500	2260	5	1	22744503	736	8.07	0.50	12	0.00	401.00	6437.00	4650	20230717	-30.43	2750	20231031	17.64	3555	-9.00	20240122	2985	8.38	20240102	4650	-30.43	20230717	2750	17.64	20231031	0.84	N	066900	500	113 억		131709	N	N	0	N	00	N
66	20240219	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	-5	5	-0.15	25788350	7978	73.09	3235	3250	3200	4205	2265	3235	3232.43	0.58	0	109	3278	3256	3223	3201	3168	3262	3207	114	970	500	2260	5	1	22744503	735	8.05	0.50	12	0.04	401.00	6437.00	4650	20230717	-30.54	2750	20231031	17.45	3555	-9.14	20240122	2985	8.21	20240102	4650	-30.54	20230717	2750	17.45	20231031	0.85	N	066900	500	113 억		131600	N	N	0	N	00	N
67	20240219	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	-15	5	-0.46	16573690	5111	46.82	3235	3250	3205	4205	2265	3235	3242.75	0.58	0	3	3278	3256	3223	3201	3168	3262	3207	114	970	500	2260	5	1	22744503	732	8.03	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.75	2750	20231031	17.09	3555	-9.42	20240122	2985	7.87	20240102	4650	-30.75	20230717	2750	17.09	20231031	0.85	N	066900	500	113 억		131600	N	N	0	N	00	N
68	20240219	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	-5	5	-0.15	16483290	5083	46.56	3235	3250	3205	4205	2265	3235	3242.83	0.58	0	7	3278	3256	3223	3201	3168	3262	3207	114	970	500	2260	5	1	22744503	735	8.05	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.54	2750	20231031	17.45	3555	-9.14	20240122	2985	8.21	20240102	4650	-30.54	20230717	2750	17.45	20231031	0.85	N	066900	500	113 억		131600	N	N	0	N	00	N
69	20240219	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	10	2	0.31	15951115	4918	45.05	3235	3250	3205	4205	2265	3235	3243.42	0.58	0	38	3278	3256	3223	3201	3168	3262	3207	114	970	500	2260	5	1	22744503	738	8.09	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.22	2750	20231031	18.00	3555	-8.72	20240122	2985	8.71	20240102	4650	-30.22	20230717	2750	18.00	20231031	0.85	N	066900	500	113 억		131600	N	N	0	N	00	N
70	20240219	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	15	2	0.46	12314795	3799	34.80	3235	3250	3205	4205	2265	3235	3241.59	0.58	0	43	3278	3256	3223	3201	3168	3262	3207	114	970	500	2260	5	1	22744503	739	8.10	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.11	2750	20231031	18.18	3555	-8.58	20240122	2985	8.88	20240102	4650	-30.11	20230717	2750	18.18	20231031	0.85	N	066900	500	113 억		131600	N	N	0	N	00	N
71	20240219	110533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	15	2	0.46	5162025	1598	14.64	3235	3250	3205	4205	2265	3235	3230.30	0.58	0	48	3278	3256	3223	3201	3168	3262	3207	114	970	500	2260	5	1	22744503	739	8.10	0.50	12	0.01	401.00	6437.00	4650	20230717	-30.11	2750	20231031	18.18	3555	-8.58	20240122	2985	8.88	20240102	4650	-30.11	20230717	2750	18.18	20231031	0.85	N	066900	500	113 억		131600	N	N	0	N	00	N
72	20240219	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	0	3	0.00	3115835	967	8.86	3235	3235	3205	4205	2265	3235	3222.17	0.58	0	-11	3278	3256	3223	3201	3168	3262	3207	114	970	500	2260	5	1	22744503	736	8.07	0.50	12	0.00	401.00	6437.00	4650	20230717	-30.43	2750	20231031	17.64	3555	-9.00	20240122	2985	8.38	20240102	4650	-30.43	20230717	2750	17.64	20231031	0.85	N	066900	500	113 억		131600	N	N	0	N	00	N
73	20240219	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-10	5	-0.31	12910	4	0.04	3235	3235	3225	4205	2265	3235	3227.50	0.58	0	0	3278	3256	3223	3201	3168	3262	3207	114	970	500	2260	5	1	22744503	734	8.04	0.50	12	0.00	401.00	6437.00	4650	20230717	-30.65	2750	20231031	17.27	3555	-9.28	20240122	2985	8.04	20240102	4650	-30.65	20230717	2750	17.27	20231031	0.85	N	066900	500	113 억		131600	N	N	0	N	00	N
74	20240216	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	0	3	0.00	34947910	10915	106.98	3235	3245	3190	4205	2265	3235	3201.80	0.58	0	-132	3301	3267	3236	3202	3171	3252	3187	114	970	500	2260	5	1	22744503	736	8.07	0.50	12	0.05	401.00	6437.00	4650	20230717	-30.43	2750	20231031	17.64	3555	-9.00	20240122	2985	8.38	20240102	4650	-30.43	20230717	2750	17.64	20231031	0.85	N	066900	500	113 억		131732	N	N	0	N	00	N
75	20240216	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	0	3	0.00	33730395	10538	103.28	3235	3245	3190	4205	2265	3235	3200.83	0.58	0	-232	3301	3267	3236	3202	3171	3252	3187	114	970	500	2260	5	1	22744503	736	8.07	0.50	12	0.05	401.00	6437.00	4650	20230717	-30.43	2750	20231031	17.64	3555	-9.00	20240122	2985	8.38	20240102	4650	-30.43	20230717	2750	17.64	20231031	0.85	N	066900	500	113 억		131732	N	N	0	N	00	N
76	20240216	140534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-35	5	-1.08	31123475	9727	95.33	3235	3245	3190	4205	2265	3235	3199.70	0.58	0	-296	3301	3267	3236	3202	3171	3252	3187	114	970	500	2260	5	1	22744503	728	7.98	0.50	12	0.04	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.85	N	066900	500	113 억		131732	N	N	0	N	00	N
77	20240216	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-35	5	-1.08	24648180	7701	75.48	3235	3245	3190	4205	2265	3235	3200.65	0.58	0	-430	3301	3267	3236	3202	3171	3252	3187	114	970	500	2260	5	1	22744503	728	7.98	0.50	12	0.03	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.85	N	066900	500	113 억		131732	N	N	0	N	00	N
78	20240216	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	-45	5	-1.39	16908935	5283	51.78	3235	3245	3190	4205	2265	3235	3200.63	0.58	0	-739	3301	3267	3236	3202	3171	3252	3187	114	970	500	2260	5	1	22744503	726	7.96	0.50	12	0.02	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2985	6.87	20240102	4650	-31.40	20230717	2750	16.00	20231031	0.85	N	066900	500	113 억		131732	N	N	0	N	00	N
79	20240216	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-35	5	-1.08	12346710	3855	37.78	3235	3245	3195	4205	2265	3235	3202.78	0.58	0	19	3301	3267	3236	3202	3171	3252	3187	114	970	500	2260	5	1	22744503	728	7.98	0.50	12	0.02	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.85	N	066900	500	113 억		131732	N	N	0	N	00	N
80	20240216	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-35	5	-1.08	10430875	3256	31.91	3235	3245	3195	4205	2265	3235	3203.59	0.58	0	20	3301	3267	3236	3202	3171	3252	3187	114	970	500	2260	5	1	22744503	728	7.98	0.50	12	0.01	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.85	N	066900	500	113 억		131732	N	N	0	N	00	N
81	20240216	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-35	5	-1.08	1936090	603	5.91	3235	3235	3200	4205	2265	3235	3210.76	0.58	0	0	3301	3267	3236	3202	3171	3252	3187	114	970	500	2260	5	1	22744503	728	7.98	0.50	12	0.00	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.85	N	066900	500	113 억		131732	N	N	0	N	00	N
82	20240215	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	20	2	0.62	32311200	10050	47.95	3245	3270	3205	4175	2255	3215	3215.04	0.58	0	634	3278	3246	3213	3181	3148	3230	3165	114	960	500	2250	5	1	22744503	736	8.07	0.50	12	0.04	401.00	6437.00	4650	20230717	-30.43	2750	20231031	17.64	3555	-9.00	20240122	2985	8.38	20240102	4650	-30.43	20230717	2750	17.64	20231031	0.85	N	066900	500	113 억		131098	N	N	0	N	00	N
83	20240215	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	-5	5	-0.16	27649350	8606	41.06	3245	3270	3205	4175	2255	3215	3212.80	0.58	0	689	3278	3246	3213	3181	3148	3230	3165	114	960	500	2250	5	1	22744503	730	8.00	0.50	12	0.04	401.00	6437.00	4650	20230717	-30.97	2750	20231031	16.73	3555	-9.70	20240122	2985	7.54	20240102	4650	-30.97	20230717	2750	16.73	20231031	0.85	N	066900	500	113 억		131098	N	N	0	N	00	N
84	20240215	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	25	2	0.78	19109890	5948	28.38	3245	3270	3205	4175	2255	3215	3212.83	0.58	0	469	3278	3246	3213	3181	3148	3230	3165	114	960	500	2250	5	1	22744503	737	8.08	0.50	12	0.03	401.00	6437.00	4650	20230717	-30.32	2750	20231031	17.82	3555	-8.86	20240122	2985	8.54	20240102	4650	-30.32	20230717	2750	17.82	20231031	0.85	N	066900	500	113 억		131098	N	N	0	N	00	N
85	20240215	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	0	3	0.00	15247390	4748	22.65	3245	3270	3205	4175	2255	3215	3211.33	0.58	0	-51	3278	3246	3213	3181	3148	3230	3165	114	960	500	2250	5	1	22744503	731	8.02	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.86	2750	20231031	16.91	3555	-9.56	20240122	2985	7.71	20240102	4650	-30.86	20230717	2750	16.91	20231031	0.85	N	066900	500	113 억		131098	N	N	0	N	00	N
86	20240215	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	0	3	0.00	14485455	4511	21.52	3245	3270	3205	4175	2255	3215	3211.14	0.58	0	-51	3278	3246	3213	3181	3148	3230	3165	114	960	500	2250	5	1	22744503	731	8.02	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.86	2750	20231031	16.91	3555	-9.56	20240122	2985	7.71	20240102	4650	-30.86	20230717	2750	16.91	20231031	0.85	N	066900	500	113 억		131098	N	N	0	N	00	N
87	20240215	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	-5	5	-0.16	8869235	2760	13.17	3245	3270	3205	4175	2255	3215	3213.49	0.58	0	-67	3278	3246	3213	3181	3148	3230	3165	114	960	500	2250	5	1	22744503	730	8.00	0.50	12	0.01	401.00	6437.00	4650	20230717	-30.97	2750	20231031	16.73	3555	-9.70	20240122	2985	7.54	20240102	4650	-30.97	20230717	2750	16.73	20231031	0.85	N	066900	500	113 억		131098	N	N	0	N	00	N
88	20240215	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	0	3	0.00	6994595	2176	10.38	3245	3270	3205	4175	2255	3215	3214.43	0.58	0	-71	3278	3246	3213	3181	3148	3230	3165	114	960	500	2250	5	1	22744503	731	8.02	0.50	12	0.01	401.00	6437.00	4650	20230717	-30.86	2750	20231031	16.91	3555	-9.56	20240122	2985	7.71	20240102	4650	-30.86	20230717	2750	16.91	20231031	0.85	N	066900	500	113 억		131098	N	N	0	N	00	N
89	20240215	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	55	2	1.71	1001625	309	1.47	3245	3270	3230	4175	2255	3215	3241.50	0.58	0	-60	3278	3246	3213	3181	3148	3230	3165	114	960	500	2250	5	1	22744503	744	8.15	0.51	12	0.00	401.00	6437.00	4650	20230717	-29.68	2750	20231031	18.91	3555	-8.02	20240122	2985	9.55	20240102	4650	-29.68	20230717	2750	18.91	20231031	0.85	N	066900	500	113 억		131098	N	N	0	N	00	N
90	20240214	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-30	5	-0.92	67055125	20960	308.33	3245	3245	3180	4215	2275	3245	3199.19	0.56	0	2760	3325	3285	3240	3200	3155	3305	3220	114	970	500	2270	5	1	22744503	731	8.02	0.50	12	0.09	401.00	6437.00	4650	20230717	-30.86	2750	20231031	16.91	3555	-9.56	20240122	2985	7.71	20240102	4650	-30.86	20230717	2750	16.91	20231031	0.85	N	066900	500	113 억		128338	N	N	0	N	00	N
91	20240214	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-45	5	-1.39	55463650	17353	255.27	3245	3245	3180	4215	2275	3245	3196.20	0.56	0	2786	3325	3285	3240	3200	3155	3305	3220	114	970	500	2270	5	1	22744503	728	7.98	0.50	12	0.08	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.85	N	066900	500	113 억		128338	N	N	0	N	00	N
92	20240214	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-45	5	-1.39	53473650	16731	246.12	3245	3245	3180	4215	2275	3245	3196.08	0.56	0	2737	3325	3285	3240	3200	3155	3305	3220	114	970	500	2270	5	1	22744503	728	7.98	0.50	12	0.07	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.85	N	066900	500	113 억		128338	N	N	0	N	00	N
93	20240214	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	-45	5	-1.39	50196370	15713	231.14	3245	3245	3180	4215	2275	3245	3194.58	0.56	0	2672	3325	3285	3240	3200	3155	3305	3220	114	970	500	2270	5	1	22744503	728	7.98	0.50	12	0.07	401.00	6437.00	4650	20230717	-31.18	2750	20231031	16.36	3555	-9.99	20240122	2985	7.20	20240102	4650	-31.18	20230717	2750	16.36	20231031	0.85	N	066900	500	113 억		128338	N	N	0	N	00	N
94	20240214	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	-60	5	-1.85	37426685	11713	172.30	3245	3245	3180	4215	2275	3245	3195.31	0.56	0	2573	3325	3285	3240	3200	3155	3305	3220	114	970	500	2270	5	1	22744503	724	7.94	0.49	12	0.05	401.00	6437.00	4650	20230717	-31.51	2750	20231031	15.82	3555	-10.41	20240122	2985	6.70	20240102	4650	-31.51	20230717	2750	15.82	20231031	0.85	N	066900	500	113 억		128338	N	N	0	N	00	N
95	20240214	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	-35	5	-1.08	15226535	4756	69.96	3245	3245	3190	4215	2275	3245	3201.54	0.56	0	-205	3325	3285	3240	3200	3155	3305	3220	114	970	500	2270	5	1	22744503	730	8.00	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.97	2750	20231031	16.73	3555	-9.70	20240122	2985	7.54	20240102	4650	-30.97	20230717	2750	16.73	20231031	0.85	N	066900	500	113 억		128338	N	N	0	N	00	N
96	20240214	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-30	5	-0.92	67935	21	0.31	3245	3245	3215	4215	2275	3245	3235.00	0.56	0	-9	3325	3285	3240	3200	3155	3305	3220	114	970	500	2270	5	1	22744503	731	8.02	0.50	12	0.00	401.00	6437.00	4650	20230717	-30.86	2750	20231031	16.91	3555	-9.56	20240122	2985	7.71	20240102	4650	-30.86	20230717	2750	16.91	20231031	0.85	N	066900	500	113 억		128338	N	N	0	N	00	N
97	20240213	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	10	2	0.31	21767770	6705	36.93	3230	3280	3195	4205	2265	3235	3246.50	0.56	0	-16	3351	3292	3251	3192	3151	3285	3185	114	970	500	2260	5	1	22744503	738	8.09	0.50	12	0.03	401.00	6437.00	4650	20230717	-30.22	2750	20231031	18.00	3555	-8.72	20240122	2985	8.71	20240102	4650	-30.22	20230717	2750	18.00	20231031	0.87	N	066900	500	113 억		128354	N	N	0	N	00	N
98	20240213	150511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	0	3	0.00	15994285	4924	27.12	3230	3280	3195	4205	2265	3235	3248.23	0.56	0	0	3351	3292	3251	3192	3151	3285	3185	114	970	500	2260	5	1	22744503	736	8.07	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.43	2750	20231031	17.64	3555	-9.00	20240122	2985	8.38	20240102	4650	-30.43	20230717	2750	17.64	20231031	0.87	N	066900	500	113 억		128354	N	N	0	N	00	N
99	20240213	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	5	2	0.15	14699435	4524	24.92	3230	3280	3195	4205	2265	3235	3249.21	0.56	0	5	3351	3292	3251	3192	3151	3285	3185	114	970	500	2260	5	1	22744503	737	8.08	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.32	2750	20231031	17.82	3555	-8.86	20240122	2985	8.54	20240102	4650	-30.32	20230717	2750	17.82	20231031	0.87	N	066900	500	113 억		128354	N	N	0	N	00	N
100	20240213	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	10	2	0.31	12197635	3752	20.66	3230	3280	3195	4205	2265	3235	3250.97	0.56	0	-163	3351	3292	3251	3192	3151	3285	3185	114	970	500	2260	5	1	22744503	738	8.09	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.22	2750	20231031	18.00	3555	-8.72	20240122	2985	8.71	20240102	4650	-30.22	20230717	2750	18.00	20231031	0.87	N	066900	500	113 억		128354	N	N	0	N	00	N
101	20240213	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	20	2	0.62	11624860	3576	19.69	3230	3280	3195	4205	2265	3235	3250.80	0.56	0	-167	3351	3292	3251	3192	3151	3285	3185	114	970	500	2260	5	1	22744503	740	8.12	0.51	12	0.02	401.00	6437.00	4650	20230717	-30.00	2750	20231031	18.36	3555	-8.44	20240122	2985	9.05	20240102	4650	-30.00	20230717	2750	18.36	20231031	0.87	N	066900	500	113 억		128354	N	N	0	N	00	N
102	20240213	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	10	2	0.31	11296080	3475	19.14	3230	3280	3195	4205	2265	3235	3250.67	0.56	0	-165	3351	3292	3251	3192	3151	3285	3185	114	970	500	2260	5	1	22744503	738	8.09	0.50	12	0.02	401.00	6437.00	4650	20230717	-30.22	2750	20231031	18.00	3555	-8.72	20240122	2985	8.71	20240102	4650	-30.22	20230717	2750	18.00	20231031	0.87	N	066900	500	113 억		128354	N	N	0	N	00	N
103	20240213	100428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	20	2	0.62	10093070	3105	17.10	3230	3280	3195	4205	2265	3235	3250.59	0.56	0	-270	3351	3292	3251	3192	3151	3285	3185	114	970	500	2260	5	1	22744503	740	8.12	0.51	12	0.01	401.00	6437.00	4650	20230717	-30.00	2750	20231031	18.36	3555	-8.44	20240122	2985	9.05	20240102	4650	-30.00	20230717	2750	18.36	20231031	0.87	N	066900	500	113 억		128354	N	N	0	N	00	N