KissMeData/154040/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	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1762	-17	5	-0.96	39644548	22301	139.42	1779	1796	1761	2310	1246	1779	1777.70	1.49	0	-1478	1827	1803	1775	1751	1723	1815	1763	90	531	500	1060	1	1	17950094	316	6.70	0.88	12	0.12	263.00	2011.00	4195	20230627	-58.00	1683	20231101	4.69	2000	-11.90	20240111	1700	3.65	20240131	4195	-58.00	20230627	1683	4.69	20231101	1.23	N	154040	500	89 억		267316	N	N	0	N	00	N
3	20240229	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	-6	5	-0.34	35858141	20154	126.00	1779	1796	1761	2310	1246	1779	1779.21	1.49	0	-1181	1827	1803	1775	1751	1723	1815	1763	90	531	500	1060	1	1	17950094	318	6.74	0.88	12	0.11	263.00	2011.00	4195	20230627	-57.74	1683	20231101	5.35	2000	-11.35	20240111	1700	4.29	20240131	4195	-57.74	20230627	1683	5.35	20231101	1.23	N	154040	500	89 억		267316	N	N	0	N	00	N
4	20240229	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	2	2	0.11	34351745	19308	120.71	1779	1796	1761	2310	1246	1779	1779.15	1.49	0	-873	1827	1803	1775	1751	1723	1815	1763	90	531	500	1060	1	1	17950094	320	6.77	0.89	12	0.11	263.00	2011.00	4195	20230627	-57.54	1683	20231101	5.82	2000	-10.95	20240111	1700	4.76	20240131	4195	-57.54	20230627	1683	5.82	20231101	1.23	N	154040	500	89 억		267316	N	N	0	N	00	N
5	20240229	130835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	0	3	0.00	32484797	18259	114.15	1779	1796	1761	2310	1246	1779	1779.11	1.49	0	-684	1827	1803	1775	1751	1723	1815	1763	90	531	500	1060	1	1	17950094	319	6.76	0.88	12	0.10	263.00	2011.00	4195	20230627	-57.59	1683	20231101	5.70	2000	-11.05	20240111	1700	4.65	20240131	4195	-57.59	20230627	1683	5.70	20231101	1.23	N	154040	500	89 억		267316	N	N	0	N	00	N
6	20240229	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	9	2	0.51	31471849	17690	110.60	1779	1796	1761	2310	1246	1779	1779.08	1.49	0	-472	1827	1803	1775	1751	1723	1815	1763	90	531	500	1060	1	1	17950094	321	6.80	0.89	12	0.10	263.00	2011.00	4195	20230627	-57.38	1683	20231101	6.24	2000	-10.60	20240111	1700	5.18	20240131	4195	-57.38	20230627	1683	6.24	20231101	1.23	N	154040	500	89 억		267316	N	N	0	N	00	N
7	20240229	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	9	2	0.51	28757763	16165	101.06	1779	1796	1761	2310	1246	1779	1779.01	1.49	0	-470	1827	1803	1775	1751	1723	1815	1763	90	531	500	1060	1	1	17950094	321	6.80	0.89	12	0.09	263.00	2011.00	4195	20230627	-57.38	1683	20231101	6.24	2000	-10.60	20240111	1700	5.18	20240131	4195	-57.38	20230627	1683	6.24	20231101	1.23	N	154040	500	89 억		267316	N	N	0	N	00	N
8	20240229	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1789	10	2	0.56	22510831	12673	79.23	1779	1796	1761	2310	1246	1779	1776.28	1.49	0	306	1827	1803	1775	1751	1723	1815	1763	90	531	500	1060	1	1	17950094	321	6.80	0.89	12	0.07	263.00	2011.00	4195	20230627	-57.35	1683	20231101	6.30	2000	-10.55	20240111	1700	5.24	20240131	4195	-57.35	20230627	1683	6.30	20231101	1.23	N	154040	500	89 억		267316	N	N	0	N	00	N
9	20240229	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	0	3	0.00	3267315	1839	11.50	1779	1779	1772	2310	1246	1779	1776.68	1.49	0	-202	1827	1803	1775	1751	1723	1815	1763	90	531	500	1060	1	1	17950094	319	6.76	0.88	12	0.01	263.00	2011.00	4195	20230627	-57.59	1683	20231101	5.70	2000	-11.05	20240111	1700	4.65	20240131	4195	-57.59	20230627	1683	5.70	20231101	1.23	N	154040	500	89 억		267316	N	N	0	N	00	N
10	20240228	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	6	2	0.34	28420855	15994	52.71	1753	1799	1747	2300	1242	1773	1776.97	1.50	0	-1565	1797	1785	1771	1759	1745	1791	1765	90	527	500	1060	1	1	17950094	319	6.76	0.88	12	0.09	263.00	2011.00	4195	20230627	-57.59	1683	20231101	5.70	2000	-11.05	20240111	1700	4.65	20240131	4195	-57.59	20230627	1683	5.70	20231101	1.25	N	154040	500	89 억		268881	N	N	0	N	00	N
11	20240228	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	14	2	0.79	24382527	13724	45.23	1753	1799	1747	2300	1242	1773	1776.63	1.50	0	-1318	1797	1785	1771	1759	1745	1791	1765	90	527	500	1060	1	1	17950094	321	6.79	0.89	12	0.08	263.00	2011.00	4195	20230627	-57.40	1683	20231101	6.18	2000	-10.65	20240111	1700	5.12	20240131	4195	-57.40	20230627	1683	6.18	20231101	1.25	N	154040	500	89 억		268881	N	N	0	N	00	N
12	20240228	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	6	2	0.34	22396771	12608	41.55	1753	1799	1747	2300	1242	1773	1776.39	1.50	0	-1182	1797	1785	1771	1759	1745	1791	1765	90	527	500	1060	1	1	17950094	319	6.76	0.88	12	0.07	263.00	2011.00	4195	20230627	-57.59	1683	20231101	5.70	2000	-11.05	20240111	1700	4.65	20240131	4195	-57.59	20230627	1683	5.70	20231101	1.25	N	154040	500	89 억		268881	N	N	0	N	00	N
13	20240228	130835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1789	16	2	0.90	20894640	11764	38.77	1753	1799	1747	2300	1242	1773	1776.15	1.50	0	-962	1797	1785	1771	1759	1745	1791	1765	90	527	500	1060	1	1	17950094	321	6.80	0.89	12	0.07	263.00	2011.00	4195	20230627	-57.35	1683	20231101	6.30	2000	-10.55	20240111	1700	5.24	20240131	4195	-57.35	20230627	1683	6.30	20231101	1.25	N	154040	500	89 억		268881	N	N	0	N	00	N
14	20240228	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	17	2	0.96	20798116	11710	38.59	1753	1799	1747	2300	1242	1773	1776.10	1.50	0	-961	1797	1785	1771	1759	1745	1791	1765	90	527	500	1060	1	1	17950094	321	6.81	0.89	12	0.07	263.00	2011.00	4195	20230627	-57.33	1683	20231101	6.36	2000	-10.50	20240111	1700	5.29	20240131	4195	-57.33	20230627	1683	6.36	20231101	1.25	N	154040	500	89 억		268881	N	N	0	N	00	N
15	20240228	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	10	2	0.56	18892360	10641	35.07	1753	1799	1747	2300	1242	1773	1775.43	1.50	0	-645	1797	1785	1771	1759	1745	1791	1765	90	527	500	1060	1	1	17950094	320	6.78	0.89	12	0.06	263.00	2011.00	4195	20230627	-57.50	1683	20231101	5.94	2000	-10.85	20240111	1700	4.88	20240131	4195	-57.50	20230627	1683	5.94	20231101	1.25	N	154040	500	89 억		268881	N	N	0	N	00	N
16	20240228	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1766	-7	5	-0.39	6836702	3882	12.79	1753	1771	1747	2300	1242	1773	1761.13	1.50	0	194	1797	1785	1771	1759	1745	1791	1765	90	527	500	1060	1	1	17950094	317	6.71	0.88	12	0.02	263.00	2011.00	4195	20230627	-57.90	1683	20231101	4.93	2000	-11.70	20240111	1700	3.88	20240131	4195	-57.90	20230627	1683	4.93	20231101	1.25	N	154040	500	89 억		268881	N	N	0	N	00	N
17	20240228	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-6	5	-0.34	2136273	1219	4.02	1753	1771	1747	2300	1242	1773	1752.48	1.50	0	285	1797	1785	1771	1759	1745	1791	1765	90	527	500	1060	1	1	17950094	317	6.72	0.88	12	0.01	263.00	2011.00	4195	20230627	-57.88	1683	20231101	4.99	2000	-11.65	20240111	1700	3.94	20240131	4195	-57.88	20230627	1683	4.99	20231101	1.25	N	154040	500	89 억		268881	N	N	0	N	00	N
18	20240227	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	3	2	0.17	53651900	30346	118.97	1770	1783	1757	2300	1239	1770	1768.01	1.53	0	-5998	1802	1786	1774	1758	1746	1780	1752	90	530	500	1060	1	1	17950094	318	6.74	0.88	12	0.17	263.00	2011.00	4195	20230627	-57.74	1683	20231101	5.35	2000	-11.35	20240111	1700	4.29	20240131	4195	-57.74	20230627	1683	5.35	20231101	1.26	N	154040	500	89 억		274948	N	N	0	N	00	N
19	20240227	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	5	2	0.28	51756730	29277	114.78	1770	1783	1757	2300	1239	1770	1767.83	1.53	0	-5728	1802	1786	1774	1758	1746	1780	1752	90	530	500	1060	1	1	17950094	319	6.75	0.88	12	0.16	263.00	2011.00	4195	20230627	-57.69	1683	20231101	5.47	2000	-11.25	20240111	1700	4.41	20240131	4195	-57.69	20230627	1683	5.47	20231101	1.26	N	154040	500	89 억		274948	N	N	0	N	00	N
20	20240227	140833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	9	2	0.51	49949599	28260	110.79	1770	1783	1757	2300	1239	1770	1767.50	1.53	0	-5622	1802	1786	1774	1758	1746	1780	1752	90	530	500	1060	1	1	17950094	319	6.76	0.88	12	0.16	263.00	2011.00	4195	20230627	-57.59	1683	20231101	5.70	2000	-11.05	20240111	1700	4.65	20240131	4195	-57.59	20230627	1683	5.70	20231101	1.26	N	154040	500	89 억		274948	N	N	0	N	00	N
21	20240227	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-3	5	-0.17	41759042	23638	92.67	1770	1780	1757	2300	1239	1770	1766.61	1.53	0	-2855	1802	1786	1774	1758	1746	1780	1752	90	530	500	1060	1	1	17950094	317	6.72	0.88	12	0.13	263.00	2011.00	4195	20230627	-57.88	1683	20231101	4.99	2000	-11.65	20240111	1700	3.94	20240131	4195	-57.88	20230627	1683	4.99	20231101	1.26	N	154040	500	89 억		274948	N	N	0	N	00	N
22	20240227	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1760	-10	5	-0.56	41170721	23304	91.36	1770	1780	1757	2300	1239	1770	1766.68	1.53	0	-2827	1802	1786	1774	1758	1746	1780	1752	90	530	500	1060	1	1	17950094	316	6.69	0.88	12	0.13	263.00	2011.00	4195	20230627	-58.05	1683	20231101	4.58	2000	-12.00	20240111	1700	3.53	20240131	4195	-58.05	20230627	1683	4.58	20231101	1.26	N	154040	500	89 억		274948	N	N	0	N	00	N
23	20240227	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1767	-3	5	-0.17	39503562	22359	87.65	1770	1780	1757	2300	1239	1770	1766.79	1.53	0	-2452	1802	1786	1774	1758	1746	1780	1752	90	530	500	1060	1	1	17950094	317	6.72	0.88	12	0.12	263.00	2011.00	4195	20230627	-57.88	1683	20231101	4.99	2000	-11.65	20240111	1700	3.94	20240131	4195	-57.88	20230627	1683	4.99	20231101	1.26	N	154040	500	89 억		274948	N	N	0	N	00	N
24	20240227	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1773	3	2	0.17	31724817	17944	70.35	1770	1780	1757	2300	1239	1770	1767.99	1.53	0	-1934	1802	1786	1774	1758	1746	1780	1752	90	530	500	1060	1	1	17950094	318	6.74	0.88	12	0.10	263.00	2011.00	4195	20230627	-57.74	1683	20231101	5.35	2000	-11.35	20240111	1700	4.29	20240131	4195	-57.74	20230627	1683	5.35	20231101	1.26	N	154040	500	89 억		274948	N	N	0	N	00	N
25	20240227	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1778	8	2	0.45	3732379	2107	8.26	1770	1780	1770	2300	1239	1770	1771.42	1.53	0	-134	1802	1786	1774	1758	1746	1780	1752	90	530	500	1060	1	1	17950094	319	6.76	0.88	12	0.01	263.00	2011.00	4195	20230627	-57.62	1683	20231101	5.64	2000	-11.10	20240111	1700	4.59	20240131	4195	-57.62	20230627	1683	5.64	20231101	1.26	N	154040	500	89 억		274948	N	N	0	N	00	N
26	20240226	160833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-20	5	-1.12	45261060	25508	41.24	1790	1790	1762	2325	1253	1790	1774.39	1.53	0	-344	1899	1844	1781	1726	1663	1813	1695	90	535	500	1070	1	1	17950094	318	6.73	0.88	12	0.14	263.00	2011.00	4195	20230627	-57.81	1683	20231101	5.17	2000	-11.50	20240111	1700	4.12	20240131	4195	-57.81	20230627	1683	5.17	20231101	1.27	N	154040	500	89 억		275402	N	N	0	N	00	N
27	20240226	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	-11	5	-0.61	42752260	24092	38.95	1790	1790	1762	2325	1253	1790	1774.54	1.53	0	-323	1899	1844	1781	1726	1663	1813	1695	90	535	500	1070	1	1	17950094	319	6.76	0.88	12	0.13	263.00	2011.00	4195	20230627	-57.59	1683	20231101	5.70	2000	-11.05	20240111	1700	4.65	20240131	4195	-57.59	20230627	1683	5.70	20231101	1.27	N	154040	500	89 억		275402	N	N	0	N	00	N
28	20240226	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1768	-22	5	-1.23	35227195	19845	32.09	1790	1790	1762	2325	1253	1790	1775.12	1.53	0	-182	1899	1844	1781	1726	1663	1813	1695	90	535	500	1070	1	1	17950094	317	6.72	0.88	12	0.11	263.00	2011.00	4195	20230627	-57.85	1683	20231101	5.05	2000	-11.60	20240111	1700	4.00	20240131	4195	-57.85	20230627	1683	5.05	20231101	1.27	N	154040	500	89 억		275402	N	N	0	N	00	N
29	20240226	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1775	-15	5	-0.84	30688052	17281	27.94	1790	1790	1762	2325	1253	1790	1775.83	1.53	0	-269	1899	1844	1781	1726	1663	1813	1695	90	535	500	1070	1	1	17950094	319	6.75	0.88	12	0.10	263.00	2011.00	4195	20230627	-57.69	1683	20231101	5.47	2000	-11.25	20240111	1700	4.41	20240131	4195	-57.69	20230627	1683	5.47	20231101	1.27	N	154040	500	89 억		275402	N	N	0	N	00	N
30	20240226	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	-11	5	-0.61	28183285	15871	25.66	1790	1790	1762	2325	1253	1790	1775.77	1.53	0	840	1899	1844	1781	1726	1663	1813	1695	90	535	500	1070	1	1	17950094	319	6.76	0.88	12	0.09	263.00	2011.00	4195	20230627	-57.59	1683	20231101	5.70	2000	-11.05	20240111	1700	4.65	20240131	4195	-57.59	20230627	1683	5.70	20231101	1.27	N	154040	500	89 억		275402	N	N	0	N	00	N
31	20240226	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	-25	5	-1.40	25589070	14404	23.29	1790	1790	1762	2325	1253	1790	1776.53	1.53	0	406	1899	1844	1781	1726	1663	1813	1695	90	535	500	1070	1	1	17950094	317	6.71	0.88	12	0.08	263.00	2011.00	4195	20230627	-57.93	1683	20231101	4.87	2000	-11.75	20240111	1700	3.82	20240131	4195	-57.93	20230627	1683	4.87	20231101	1.27	N	154040	500	89 억		275402	N	N	0	N	00	N
32	20240226	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	-9	5	-0.50	16782479	9415	15.22	1790	1790	1770	2325	1253	1790	1782.53	1.53	0	-1398	1899	1844	1781	1726	1663	1813	1695	90	535	500	1070	1	1	17950094	320	6.77	0.89	12	0.05	263.00	2011.00	4195	20230627	-57.54	1683	20231101	5.82	2000	-10.95	20240111	1700	4.76	20240131	4195	-57.54	20230627	1683	5.82	20231101	1.27	N	154040	500	89 억		275402	N	N	0	N	00	N
33	20240226	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1789	-1	5	-0.06	8608171	4816	7.79	1790	1790	1780	2325	1253	1790	1787.41	1.53	0	-481	1899	1844	1781	1726	1663	1813	1695	90	535	500	1070	1	1	17950094	321	6.80	0.89	12	0.03	263.00	2011.00	4195	20230627	-57.35	1683	20231101	6.30	2000	-10.55	20240111	1700	5.24	20240131	4195	-57.35	20230627	1683	6.30	20231101	1.27	N	154040	500	89 억		275402	N	N	0	N	00	N
34	20240223	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	-29	5	-1.59	111951964	61797	86.10	1819	1836	1718	2360	1274	1819	1811.61	1.56	0	-4448	1847	1832	1804	1789	1761	1840	1797	90	541	500	1090	1	1	17950094	321	6.81	0.89	12	0.34	263.00	2011.00	4195	20230627	-57.33	1683	20231101	6.36	2000	-10.50	20240111	1700	5.29	20240131	4195	-57.33	20230627	1683	6.36	20231101	1.27	N	154040	500	89 억		279146	N	N	0	N	00	N
35	20240223	150816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	-4	5	-0.22	87296360	47980	66.85	1819	1836	1801	2360	1274	1819	1819.43	1.56	0	-4146	1847	1832	1804	1789	1761	1840	1797	90	541	500	1090	1	1	17950094	326	6.90	0.90	12	0.27	263.00	2011.00	4195	20230627	-56.73	1683	20231101	7.84	2000	-9.25	20240111	1700	6.76	20240131	4195	-56.73	20230627	1683	7.84	20231101	1.27	N	154040	500	89 억		279146	N	N	0	N	00	N
36	20240223	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	1	2	0.05	76438053	41964	58.47	1819	1836	1808	2360	1274	1819	1821.51	1.56	0	-3358	1847	1832	1804	1789	1761	1840	1797	90	541	500	1090	1	1	17950094	327	6.92	0.91	12	0.23	263.00	2011.00	4195	20230627	-56.62	1683	20231101	8.14	2000	-9.00	20240111	1700	7.06	20240131	4195	-56.62	20230627	1683	8.14	20231101	1.27	N	154040	500	89 억		279146	N	N	0	N	00	N
37	20240223	130814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1822	3	2	0.16	73964440	40600	56.57	1819	1836	1808	2360	1274	1819	1821.78	1.56	0	-3532	1847	1832	1804	1789	1761	1840	1797	90	541	500	1090	1	1	17950094	327	6.93	0.91	12	0.23	263.00	2011.00	4195	20230627	-56.57	1683	20231101	8.26	2000	-8.90	20240111	1700	7.18	20240131	4195	-56.57	20230627	1683	8.26	20231101	1.27	N	154040	500	89 억		279146	N	N	0	N	00	N
38	20240223	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	12	2	0.66	70121833	38487	53.62	1819	1836	1808	2360	1274	1819	1821.96	1.56	0	-3255	1847	1832	1804	1789	1761	1840	1797	90	541	500	1090	1	1	17950094	329	6.96	0.91	12	0.21	263.00	2011.00	4195	20230627	-56.35	1683	20231101	8.79	2000	-8.45	20240111	1700	7.71	20240131	4195	-56.35	20230627	1683	8.79	20231101	1.27	N	154040	500	89 억		279146	N	N	0	N	00	N
39	20240223	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	17	2	0.93	68536125	37620	52.41	1819	1836	1808	2360	1274	1819	1821.80	1.56	0	-3161	1847	1832	1804	1789	1761	1840	1797	90	541	500	1090	1	1	17950094	330	6.98	0.91	12	0.21	263.00	2011.00	4195	20230627	-56.23	1683	20231101	9.09	2000	-8.20	20240111	1700	8.00	20240131	4195	-56.23	20230627	1683	9.09	20231101	1.27	N	154040	500	89 억		279146	N	N	0	N	00	N
40	20240223	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	7	2	0.38	57592575	31640	44.08	1819	1830	1808	2360	1274	1819	1820.25	1.56	0	-3471	1847	1832	1804	1789	1761	1840	1797	90	541	500	1090	1	1	17950094	328	6.94	0.91	12	0.18	263.00	2011.00	4195	20230627	-56.47	1683	20231101	8.50	2000	-8.70	20240111	1700	7.41	20240131	4195	-56.47	20230627	1683	8.50	20231101	1.27	N	154040	500	89 억		279146	N	N	0	N	00	N
41	20240223	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	-1	5	-0.05	10161035	5600	7.80	1819	1819	1808	2360	1274	1819	1814.47	1.56	0	-2927	1847	1832	1804	1789	1761	1840	1797	90	541	500	1090	1	1	17950094	326	6.91	0.90	12	0.03	263.00	2011.00	4195	20230627	-56.66	1683	20231101	8.02	2000	-9.10	20240111	1700	6.94	20240131	4195	-56.66	20230627	1683	8.02	20231101	1.27	N	154040	500	89 억		279146	N	N	0	N	00	N
42	20240222	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	35	2	1.96	129197364	71692	171.54	1782	1819	1776	2315	1249	1784	1802.11	1.55	0	923	1824	1804	1783	1763	1742	1793	1752	90	531	500	1070	1	1	17950094	327	6.92	0.90	12	0.40	263.00	2011.00	4195	20230627	-56.64	1683	20231101	8.08	2000	-9.05	20240111	1700	7.00	20240131	4195	-56.64	20230627	1683	8.08	20231101	1.27	N	154040	500	89 억		278223	N	N	0	N	00	N
43	20240222	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1802	18	2	1.01	108417300	60248	144.16	1782	1815	1776	2315	1249	1784	1799.52	1.55	0	1048	1824	1804	1783	1763	1742	1793	1752	90	531	500	1070	1	1	17950094	323	6.85	0.90	12	0.34	263.00	2011.00	4195	20230627	-57.04	1683	20231101	7.07	2000	-9.90	20240111	1700	6.00	20240131	4195	-57.04	20230627	1683	7.07	20231101	1.27	N	154040	500	89 억		278223	N	N	0	N	00	N
44	20240222	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1806	22	2	1.23	99531406	55325	132.38	1782	1815	1776	2315	1249	1784	1799.03	1.55	0	1053	1824	1804	1783	1763	1742	1793	1752	90	531	500	1070	1	1	17950094	324	6.87	0.90	12	0.31	263.00	2011.00	4195	20230627	-56.95	1683	20231101	7.31	2000	-9.70	20240111	1700	6.24	20240131	4195	-56.95	20230627	1683	7.31	20231101	1.27	N	154040	500	89 억		278223	N	N	0	N	00	N
45	20240222	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	21	2	1.18	83663723	46505	111.27	1782	1815	1776	2315	1249	1784	1799.03	1.55	0	-198	1824	1804	1783	1763	1742	1793	1752	90	531	500	1070	1	1	17950094	324	6.86	0.90	12	0.26	263.00	2011.00	4195	20230627	-56.97	1683	20231101	7.25	2000	-9.75	20240111	1700	6.18	20240131	4195	-56.97	20230627	1683	7.25	20231101	1.27	N	154040	500	89 억		278223	N	N	0	N	00	N
46	20240222	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	27	2	1.51	50954519	28402	67.96	1782	1815	1776	2315	1249	1784	1794.05	1.55	0	-904	1824	1804	1783	1763	1742	1793	1752	90	531	500	1070	1	1	17950094	325	6.89	0.90	12	0.16	263.00	2011.00	4195	20230627	-56.83	1683	20231101	7.61	2000	-9.45	20240111	1700	6.53	20240131	4195	-56.83	20230627	1683	7.61	20231101	1.27	N	154040	500	89 억		278223	N	N	0	N	00	N
47	20240222	110804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	2	2	0.11	22752481	12743	30.49	1782	1801	1776	2315	1249	1784	1785.49	1.55	0	-1062	1824	1804	1783	1763	1742	1793	1752	90	531	500	1070	1	1	17950094	321	6.79	0.89	12	0.07	263.00	2011.00	4195	20230627	-57.43	1683	20231101	6.12	2000	-10.70	20240111	1700	5.06	20240131	4195	-57.43	20230627	1683	6.12	20231101	1.27	N	154040	500	89 억		278223	N	N	0	N	00	N
48	20240222	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	0	3	0.00	21840903	12233	29.27	1782	1801	1776	2315	1249	1784	1785.41	1.55	0	-1051	1824	1804	1783	1763	1742	1793	1752	90	531	500	1070	1	1	17950094	320	6.78	0.89	12	0.07	263.00	2011.00	4195	20230627	-57.47	1683	20231101	6.00	2000	-10.80	20240111	1700	4.94	20240131	4195	-57.47	20230627	1683	6.00	20231101	1.27	N	154040	500	89 억		278223	N	N	0	N	00	N
49	20240222	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	16	2	0.90	10036246	5619	13.44	1782	1800	1781	2315	1249	1784	1786.13	1.55	0	-892	1824	1804	1783	1763	1742	1793	1752	90	531	500	1070	1	1	17950094	323	6.84	0.90	12	0.03	263.00	2011.00	4195	20230627	-57.09	1683	20231101	6.95	2000	-10.00	20240111	1700	5.88	20240131	4195	-57.09	20230627	1683	6.95	20231101	1.27	N	154040	500	89 억		278223	N	N	0	N	00	N
50	20240221	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	-8	5	-0.45	74627614	41793	155.59	1792	1803	1762	2325	1255	1792	1785.65	1.56	0	-2061	1819	1805	1796	1782	1773	1801	1778	90	533	500	1070	1	1	17950094	320	6.78	0.89	12	0.23	263.00	2011.00	4195	20230627	-57.47	1683	20231101	6.00	2000	-10.80	20240111	1700	4.94	20240131	4195	-57.47	20230627	1683	6.00	20231101	1.29	N	154040	500	89 억		280284	N	N	0	N	00	N
51	20240221	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-7	5	-0.39	73373481	41090	152.97	1792	1803	1762	2325	1255	1792	1785.68	1.56	0	-1960	1819	1805	1796	1782	1773	1801	1778	90	533	500	1070	1	1	17950094	320	6.79	0.89	12	0.23	263.00	2011.00	4195	20230627	-57.45	1683	20231101	6.06	2000	-10.75	20240111	1700	5.00	20240131	4195	-57.45	20230627	1683	6.06	20231101	1.29	N	154040	500	89 억		280284	N	N	0	N	00	N
52	20240221	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	-1	5	-0.06	52759781	29495	109.81	1792	1803	1780	2325	1255	1792	1788.77	1.56	0	-1251	1819	1805	1796	1782	1773	1801	1778	90	533	500	1070	1	1	17950094	321	6.81	0.89	12	0.16	263.00	2011.00	4195	20230627	-57.31	1683	20231101	6.42	2000	-10.45	20240111	1700	5.35	20240131	4195	-57.31	20230627	1683	6.42	20231101	1.29	N	154040	500	89 억		280284	N	N	0	N	00	N
53	20240221	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	0	3	0.00	45317696	25334	94.32	1792	1803	1780	2325	1255	1792	1788.81	1.56	0	-1057	1819	1805	1796	1782	1773	1801	1778	90	533	500	1070	1	1	17950094	322	6.81	0.89	12	0.14	263.00	2011.00	4195	20230627	-57.28	1683	20231101	6.48	2000	-10.40	20240111	1700	5.41	20240131	4195	-57.28	20230627	1683	6.48	20231101	1.29	N	154040	500	89 억		280284	N	N	0	N	00	N
54	20240221	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1799	7	2	0.39	44340727	24789	92.29	1792	1803	1780	2325	1255	1792	1788.73	1.56	0	-689	1819	1805	1796	1782	1773	1801	1778	90	533	500	1070	1	1	17950094	323	6.84	0.89	12	0.14	263.00	2011.00	4195	20230627	-57.12	1683	20231101	6.89	2000	-10.05	20240111	1700	5.82	20240131	4195	-57.12	20230627	1683	6.89	20231101	1.29	N	154040	500	89 억		280284	N	N	0	N	00	N
55	20240221	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	0	3	0.00	29553460	16542	61.58	1792	1792	1780	2325	1255	1792	1786.57	1.56	0	-776	1819	1805	1796	1782	1773	1801	1778	90	533	500	1070	1	1	17950094	322	6.81	0.89	12	0.09	263.00	2011.00	4195	20230627	-57.28	1683	20231101	6.48	2000	-10.40	20240111	1700	5.41	20240131	4195	-57.28	20230627	1683	6.48	20231101	1.29	N	154040	500	89 억		280284	N	N	0	N	00	N
56	20240221	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	-8	5	-0.45	9806732	5482	20.41	1792	1792	1781	2325	1255	1792	1788.90	1.56	0	-719	1819	1805	1796	1782	1773	1801	1778	90	533	500	1070	1	1	17950094	320	6.78	0.89	12	0.03	263.00	2011.00	4195	20230627	-57.47	1683	20231101	6.00	2000	-10.80	20240111	1700	4.94	20240131	4195	-57.47	20230627	1683	6.00	20231101	1.29	N	154040	500	89 억		280284	N	N	0	N	00	N
57	20240221	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	0	3	0.00	3795456	2118	7.89	1792	1792	1792	2325	1255	1792	1792.00	1.56	0	-311	1819	1805	1796	1782	1773	1801	1778	90	533	500	1070	1	1	17950094	322	6.81	0.89	12	0.01	263.00	2011.00	4195	20230627	-57.28	1683	20231101	6.48	2000	-10.40	20240111	1700	5.41	20240131	4195	-57.28	20230627	1683	6.48	20231101	1.29	N	154040	500	89 억		280284	N	N	0	N	00	N
58	20240220	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	-6	5	-0.33	48189030	26817	46.18	1798	1810	1787	2335	1259	1798	1796.96	1.55	0	-1522	1828	1813	1791	1776	1754	1820	1783	90	537	500	1070	1	1	17950094	322	6.81	0.89	12	0.15	263.00	2011.00	4195	20230627	-57.28	1683	20231101	6.48	2000	-10.40	20240111	1700	5.41	20240131	4195	-57.28	20230627	1683	6.48	20231101	1.30	N	154040	500	89 억		278858	N	N	0	N	00	N
59	20240220	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	0	3	0.00	47194455	26262	45.22	1798	1810	1787	2335	1259	1798	1797.06	1.55	0	-1538	1828	1813	1791	1776	1754	1820	1783	90	537	500	1070	1	1	17950094	323	6.84	0.89	12	0.15	263.00	2011.00	4195	20230627	-57.14	1683	20231101	6.83	2000	-10.10	20240111	1700	5.76	20240131	4195	-57.14	20230627	1683	6.83	20231101	1.30	N	154040	500	89 억		278858	N	N	0	N	00	N
60	20240220	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	-7	5	-0.39	32156406	17890	30.81	1798	1810	1787	2335	1259	1798	1797.45	1.55	0	1265	1828	1813	1791	1776	1754	1820	1783	90	537	500	1070	1	1	17950094	321	6.81	0.89	12	0.10	263.00	2011.00	4195	20230627	-57.31	1683	20231101	6.42	2000	-10.45	20240111	1700	5.35	20240131	4195	-57.31	20230627	1683	6.42	20231101	1.30	N	154040	500	89 억		278858	N	N	0	N	00	N
61	20240220	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	0	3	0.00	30244374	16824	28.97	1798	1810	1787	2335	1259	1798	1797.69	1.55	0	1232	1828	1813	1791	1776	1754	1820	1783	90	537	500	1070	1	1	17950094	323	6.84	0.89	12	0.09	263.00	2011.00	4195	20230627	-57.14	1683	20231101	6.83	2000	-10.10	20240111	1700	5.76	20240131	4195	-57.14	20230627	1683	6.83	20231101	1.30	N	154040	500	89 억		278858	N	N	0	N	00	N
62	20240220	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	0	3	0.00	29014279	16139	27.79	1798	1810	1787	2335	1259	1798	1797.77	1.55	0	1269	1828	1813	1791	1776	1754	1820	1783	90	537	500	1070	1	1	17950094	323	6.84	0.89	12	0.09	263.00	2011.00	4195	20230627	-57.14	1683	20231101	6.83	2000	-10.10	20240111	1700	5.76	20240131	4195	-57.14	20230627	1683	6.83	20231101	1.30	N	154040	500	89 억		278858	N	N	0	N	00	N
63	20240220	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1797	-1	5	-0.06	26815843	14915	25.68	1798	1810	1787	2335	1259	1798	1797.91	1.55	0	1281	1828	1813	1791	1776	1754	1820	1783	90	537	500	1070	1	1	17950094	323	6.83	0.89	12	0.08	263.00	2011.00	4195	20230627	-57.16	1683	20231101	6.77	2000	-10.15	20240111	1700	5.71	20240131	4195	-57.16	20230627	1683	6.77	20231101	1.30	N	154040	500	89 억		278858	N	N	0	N	00	N
64	20240220	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1799	1	2	0.06	21852423	12146	20.92	1798	1810	1787	2335	1259	1798	1799.15	1.55	0	1966	1828	1813	1791	1776	1754	1820	1783	90	537	500	1070	1	1	17950094	323	6.84	0.89	12	0.07	263.00	2011.00	4195	20230627	-57.12	1683	20231101	6.89	2000	-10.05	20240111	1700	5.82	20240131	4195	-57.12	20230627	1683	6.89	20231101	1.30	N	154040	500	89 억		278858	N	N	0	N	00	N
65	20240220	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	11	2	0.61	12909885	7174	12.35	1798	1810	1787	2335	1259	1798	1799.54	1.55	0	2328	1828	1813	1791	1776	1754	1820	1783	90	537	500	1070	1	1	17950094	325	6.88	0.90	12	0.04	263.00	2011.00	4195	20230627	-56.88	1683	20231101	7.49	2000	-9.55	20240111	1700	6.41	20240131	4195	-56.88	20230627	1683	7.49	20231101	1.30	N	154040	500	89 억		278858	N	N	0	N	00	N
66	20240219	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	7	2	0.39	103505856	58045	158.94	1791	1806	1769	2325	1254	1791	1783.20	1.53	0	4944	1844	1817	1804	1777	1764	1811	1771	90	534	500	1070	1	1	17950094	323	6.84	0.89	12	0.32	263.00	2011.00	4195	20230627	-57.14	1683	20231101	6.83	2000	-10.10	20240111	1700	5.76	20240131	4195	-57.14	20230627	1683	6.83	20231101	1.33	N	154040	500	89 억		273855	N	N	0	N	00	N
67	20240219	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1797	6	2	0.34	102267220	57356	157.05	1791	1806	1769	2325	1254	1791	1783.03	1.53	0	4961	1844	1817	1804	1777	1764	1811	1771	90	534	500	1070	1	1	17950094	323	6.83	0.89	12	0.32	263.00	2011.00	4195	20230627	-57.16	1683	20231101	6.77	2000	-10.15	20240111	1700	5.71	20240131	4195	-57.16	20230627	1683	6.77	20231101	1.33	N	154040	500	89 억		273855	N	N	0	N	00	N
68	20240219	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	-9	5	-0.50	84267318	47303	129.53	1791	1800	1769	2325	1254	1791	1781.44	1.53	0	7811	1844	1817	1804	1777	1764	1811	1771	90	534	500	1070	1	1	17950094	320	6.78	0.89	12	0.26	263.00	2011.00	4195	20230627	-57.52	1683	20231101	5.88	2000	-10.90	20240111	1700	4.82	20240131	4195	-57.52	20230627	1683	5.88	20231101	1.33	N	154040	500	89 억		273855	N	N	0	N	00	N
69	20240219	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	0	3	0.00	54715279	30643	83.91	1791	1800	1772	2325	1254	1791	1785.57	1.53	0	4293	1844	1817	1804	1777	1764	1811	1771	90	534	500	1070	1	1	17950094	321	6.81	0.89	12	0.17	263.00	2011.00	4195	20230627	-57.31	1683	20231101	6.42	2000	-10.45	20240111	1700	5.35	20240131	4195	-57.31	20230627	1683	6.42	20231101	1.33	N	154040	500	89 억		273855	N	N	0	N	00	N
70	20240219	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	0	3	0.00	28382675	15864	43.44	1791	1800	1775	2325	1254	1791	1789.12	1.53	0	3898	1844	1817	1804	1777	1764	1811	1771	90	534	500	1070	1	1	17950094	321	6.81	0.89	12	0.09	263.00	2011.00	4195	20230627	-57.31	1683	20231101	6.42	2000	-10.45	20240111	1700	5.35	20240131	4195	-57.31	20230627	1683	6.42	20231101	1.33	N	154040	500	89 억		273855	N	N	0	N	00	N
71	20240219	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	0	3	0.00	24639867	13775	37.72	1791	1800	1775	2325	1254	1791	1788.74	1.53	0	3788	1844	1817	1804	1777	1764	1811	1771	90	534	500	1070	1	1	17950094	321	6.81	0.89	12	0.08	263.00	2011.00	4195	20230627	-57.31	1683	20231101	6.42	2000	-10.45	20240111	1700	5.35	20240131	4195	-57.31	20230627	1683	6.42	20231101	1.33	N	154040	500	89 억		273855	N	N	0	N	00	N
72	20240219	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	0	3	0.00	15053608	8411	23.03	1791	1800	1775	2325	1254	1791	1789.75	1.53	0	3617	1844	1817	1804	1777	1764	1811	1771	90	534	500	1070	1	1	17950094	321	6.81	0.89	12	0.05	263.00	2011.00	4195	20230627	-57.31	1683	20231101	6.42	2000	-10.45	20240111	1700	5.35	20240131	4195	-57.31	20230627	1683	6.42	20231101	1.33	N	154040	500	89 억		273855	N	N	0	N	00	N
73	20240219	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1793	2	2	0.11	7771263	4348	11.91	1791	1793	1777	2325	1254	1791	1787.32	1.53	0	2175	1844	1817	1804	1777	1764	1811	1771	90	534	500	1070	1	1	17950094	322	6.82	0.89	12	0.02	263.00	2011.00	4195	20230627	-57.26	1683	20231101	6.54	2000	-10.35	20240111	1700	5.47	20240131	4195	-57.26	20230627	1683	6.54	20231101	1.33	N	154040	500	89 억		273855	N	N	0	N	00	N
74	20240216	160743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	-43	5	-2.34	65848199	36489	78.23	1816	1831	1791	2380	1284	1834	1804.60	1.53	0	-42	1888	1860	1831	1803	1774	1846	1789	90	546	500	1100	1	1	17950094	321	6.81	0.89	12	0.20	263.00	2011.00	4195	20230627	-57.31	1683	20231101	6.42	2000	-10.45	20240111	1700	5.35	20240131	4195	-57.31	20230627	1683	6.42	20231101	1.37	N	154040	500	89 억		273771	N	N	0	N	00	N
75	20240216	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	-29	5	-1.58	60282541	33385	71.58	1816	1831	1799	2380	1284	1834	1805.68	1.53	0	-414	1888	1860	1831	1803	1774	1846	1789	90	546	500	1100	1	1	17950094	324	6.86	0.90	12	0.19	263.00	2011.00	4195	20230627	-56.97	1683	20231101	7.25	2000	-9.75	20240111	1700	6.18	20240131	4195	-56.97	20230627	1683	7.25	20231101	1.37	N	154040	500	89 억		273771	N	N	0	N	00	N
76	20240216	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-25	5	-1.36	42289841	23406	50.18	1816	1831	1800	2380	1284	1834	1806.79	1.53	0	-67	1888	1860	1831	1803	1774	1846	1789	90	546	500	1100	1	1	17950094	325	6.88	0.90	12	0.13	263.00	2011.00	4195	20230627	-56.88	1683	20231101	7.49	2000	-9.55	20240111	1700	6.41	20240131	4195	-56.88	20230627	1683	7.49	20231101	1.37	N	154040	500	89 억		273771	N	N	0	N	00	N
77	20240216	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1803	-31	5	-1.69	39679179	21957	47.08	1816	1831	1800	2380	1284	1834	1807.13	1.53	0	-395	1888	1860	1831	1803	1774	1846	1789	90	546	500	1100	1	1	17950094	324	6.86	0.90	12	0.12	263.00	2011.00	4195	20230627	-57.02	1683	20231101	7.13	2000	-9.85	20240111	1700	6.06	20240131	4195	-57.02	20230627	1683	7.13	20231101	1.37	N	154040	500	89 억		273771	N	N	0	N	00	N
78	20240216	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	-29	5	-1.58	36848748	20387	43.71	1816	1831	1800	2380	1284	1834	1807.46	1.53	0	-552	1888	1860	1831	1803	1774	1846	1789	90	546	500	1100	1	1	17950094	324	6.86	0.90	12	0.11	263.00	2011.00	4195	20230627	-56.97	1683	20231101	7.25	2000	-9.75	20240111	1700	6.18	20240131	4195	-56.97	20230627	1683	7.25	20231101	1.37	N	154040	500	89 억		273771	N	N	0	N	00	N
79	20240216	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-25	5	-1.36	36370269	20122	43.14	1816	1831	1800	2380	1284	1834	1807.49	1.53	0	-510	1888	1860	1831	1803	1774	1846	1789	90	546	500	1100	1	1	17950094	325	6.88	0.90	12	0.11	263.00	2011.00	4195	20230627	-56.88	1683	20231101	7.49	2000	-9.55	20240111	1700	6.41	20240131	4195	-56.88	20230627	1683	7.49	20231101	1.37	N	154040	500	89 억		273771	N	N	0	N	00	N
80	20240216	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1802	-32	5	-1.74	30924418	17101	36.67	1816	1831	1800	2380	1284	1834	1808.34	1.53	0	-973	1888	1860	1831	1803	1774	1846	1789	90	546	500	1100	1	1	17950094	323	6.85	0.90	12	0.10	263.00	2011.00	4195	20230627	-57.04	1683	20231101	7.07	2000	-9.90	20240111	1700	6.00	20240131	4195	-57.04	20230627	1683	7.07	20231101	1.37	N	154040	500	89 억		273771	N	N	0	N	00	N
81	20240216	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	-5	5	-0.27	1503798	827	1.77	1816	1831	1816	2380	1284	1834	1818.38	1.53	0	-4	1888	1860	1831	1803	1774	1846	1789	90	546	500	1100	1	1	17950094	328	6.95	0.91	12	0.00	263.00	2011.00	4195	20230627	-56.40	1683	20231101	8.67	2000	-8.55	20240111	1700	7.59	20240131	4195	-56.40	20230627	1683	8.67	20231101	1.37	N	154040	500	89 억		273771	N	N	0	N	00	N
82	20240215	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1834	-29	5	-1.56	84855269	46282	98.91	1859	1859	1802	2420	1305	1863	1833.44	1.53	0	-1289	1883	1873	1855	1845	1827	1878	1850	90	557	500	1110	1	1	17950094	329	6.97	0.91	12	0.26	263.00	2011.00	4195	20230627	-56.28	1683	20231101	8.97	2000	-8.30	20240111	1700	7.88	20240131	4195	-56.28	20230627	1683	8.97	20231101	1.50	N	154040	500	89 억		274179	N	N	0	N	00	N
83	20240215	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1820	-43	5	-2.31	77716557	42372	90.55	1859	1859	1802	2420	1305	1863	1834.15	1.53	0	-966	1883	1873	1855	1845	1827	1878	1850	90	557	500	1110	1	1	17950094	327	6.92	0.91	12	0.24	263.00	2011.00	4195	20230627	-56.62	1683	20231101	8.14	2000	-9.00	20240111	1700	7.06	20240131	4195	-56.62	20230627	1683	8.14	20231101	1.50	N	154040	500	89 억		274179	N	N	0	N	00	N
84	20240215	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1833	-30	5	-1.61	66577829	36259	77.49	1859	1859	1802	2420	1305	1863	1836.17	1.53	0	-212	1883	1873	1855	1845	1827	1878	1850	90	557	500	1110	1	1	17950094	329	6.97	0.91	12	0.20	263.00	2011.00	4195	20230627	-56.31	1683	20231101	8.91	2000	-8.35	20240111	1700	7.82	20240131	4195	-56.31	20230627	1683	8.91	20231101	1.50	N	154040	500	89 억		274179	N	N	0	N	00	N
85	20240215	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1837	-26	5	-1.40	65911808	35896	76.71	1859	1859	1802	2420	1305	1863	1836.19	1.53	0	-172	1883	1873	1855	1845	1827	1878	1850	90	557	500	1110	1	1	17950094	330	6.98	0.91	12	0.20	263.00	2011.00	4195	20230627	-56.21	1683	20231101	9.15	2000	-8.15	20240111	1700	8.06	20240131	4195	-56.21	20230627	1683	9.15	20231101	1.50	N	154040	500	89 억		274179	N	N	0	N	00	N
86	20240215	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	-28	5	-1.50	62187524	33860	72.36	1859	1859	1802	2420	1305	1863	1836.61	1.53	0	-370	1883	1873	1855	1845	1827	1878	1850	90	557	500	1110	1	1	17950094	329	6.98	0.91	12	0.19	263.00	2011.00	4195	20230627	-56.26	1683	20231101	9.03	2000	-8.25	20240111	1700	7.94	20240131	4195	-56.26	20230627	1683	9.03	20231101	1.50	N	154040	500	89 억		274179	N	N	0	N	00	N
87	20240215	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	-13	5	-0.70	59809040	32561	69.59	1859	1859	1802	2420	1305	1863	1836.83	1.53	0	-869	1883	1873	1855	1845	1827	1878	1850	90	557	500	1110	1	1	17950094	332	7.03	0.92	12	0.18	263.00	2011.00	4195	20230627	-55.90	1683	20231101	9.92	2000	-7.50	20240111	1700	8.82	20240131	4195	-55.90	20230627	1683	9.92	20231101	1.50	N	154040	500	89 억		274179	N	N	0	N	00	N
88	20240215	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-10	5	-0.54	42045671	22837	48.80	1859	1859	1837	2420	1305	1863	1841.12	1.53	0	-917	1883	1873	1855	1845	1827	1878	1850	90	557	500	1110	1	1	17950094	333	7.05	0.92	12	0.13	263.00	2011.00	4195	20230627	-55.83	1683	20231101	10.10	2000	-7.35	20240111	1700	9.00	20240131	4195	-55.83	20230627	1683	10.10	20231101	1.50	N	154040	500	89 억		274179	N	N	0	N	00	N
89	20240215	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-10	5	-0.54	2381264	1283	2.74	1859	1859	1853	2420	1305	1863	1856.01	1.53	0	-936	1883	1873	1855	1845	1827	1878	1850	90	557	500	1110	1	1	17950094	333	7.05	0.92	12	0.01	263.00	2011.00	4195	20230627	-55.83	1683	20231101	10.10	2000	-7.35	20240111	1700	9.00	20240131	4195	-55.83	20230627	1683	10.10	20231101	1.50	N	154040	500	89 억		274179	N	N	0	N	00	N
90	20240214	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	8	2	0.43	85813237	46466	63.51	1854	1865	1837	2410	1299	1855	1846.76	1.55	0	-3245	1913	1883	1834	1804	1755	1899	1820	90	555	500	1110	1	1	17950094	334	7.08	0.93	12	0.26	263.00	2011.00	4195	20230627	-55.59	1683	20231101	10.70	2000	-6.85	20240111	1700	9.59	20240131	4195	-55.59	20230627	1683	10.70	20231101	1.52	N	154040	500	89 억		277420	N	N	0	N	00	N
91	20240214	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1865	10	2	0.54	84810823	45928	62.78	1854	1865	1837	2410	1299	1855	1846.60	1.55	0	-3234	1913	1883	1834	1804	1755	1899	1820	90	555	500	1110	1	1	17950094	335	7.09	0.93	12	0.26	263.00	2011.00	4195	20230627	-55.54	1683	20231101	10.81	2000	-6.75	20240111	1700	9.71	20240131	4195	-55.54	20230627	1683	10.81	20231101	1.52	N	154040	500	89 억		277420	N	N	0	N	00	N
92	20240214	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-2	5	-0.11	67328077	36504	49.90	1854	1855	1837	2410	1299	1855	1844.40	1.55	0	-3864	1913	1883	1834	1804	1755	1899	1820	90	555	500	1110	1	1	17950094	333	7.05	0.92	12	0.20	263.00	2011.00	4195	20230627	-55.83	1683	20231101	10.10	2000	-7.35	20240111	1700	9.00	20240131	4195	-55.83	20230627	1683	10.10	20231101	1.52	N	154040	500	89 억		277420	N	N	0	N	00	N
93	20240214	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-2	5	-0.11	65593058	35568	48.62	1854	1855	1837	2410	1299	1855	1844.16	1.55	0	-3866	1913	1883	1834	1804	1755	1899	1820	90	555	500	1110	1	1	17950094	333	7.05	0.92	12	0.20	263.00	2011.00	4195	20230627	-55.83	1683	20231101	10.10	2000	-7.35	20240111	1700	9.00	20240131	4195	-55.83	20230627	1683	10.10	20231101	1.52	N	154040	500	89 억		277420	N	N	0	N	00	N
94	20240214	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	0	3	0.00	61746109	33484	45.77	1854	1855	1837	2410	1299	1855	1844.04	1.55	0	-3847	1913	1883	1834	1804	1755	1899	1820	90	555	500	1110	1	1	17950094	333	7.05	0.92	12	0.19	263.00	2011.00	4195	20230627	-55.78	1683	20231101	10.22	2000	-7.25	20240111	1700	9.12	20240131	4195	-55.78	20230627	1683	10.22	20231101	1.52	N	154040	500	89 억		277420	N	N	0	N	00	N
95	20240214	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1841	-14	5	-0.75	57515902	31200	42.65	1854	1855	1837	2410	1299	1855	1843.45	1.55	0	-3760	1913	1883	1834	1804	1755	1899	1820	90	555	500	1110	1	1	17950094	330	7.00	0.92	12	0.17	263.00	2011.00	4195	20230627	-56.11	1683	20231101	9.39	2000	-7.95	20240111	1700	8.29	20240131	4195	-56.11	20230627	1683	9.39	20231101	1.52	N	154040	500	89 억		277420	N	N	0	N	00	N
96	20240214	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-2	5	-0.11	21398161	11593	15.85	1854	1854	1837	2410	1299	1855	1845.77	1.55	0	-931	1913	1883	1834	1804	1755	1899	1820	90	555	500	1110	1	1	17950094	333	7.05	0.92	12	0.06	263.00	2011.00	4195	20230627	-55.83	1683	20231101	10.10	2000	-7.35	20240111	1700	9.00	20240131	4195	-55.83	20230627	1683	10.10	20231101	1.52	N	154040	500	89 억		277420	N	N	0	N	00	N
97	20240213	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	78	2	4.39	132291070	72285	235.69	1785	1864	1785	2310	1244	1777	1830.16	1.48	0	10961	1796	1786	1771	1761	1746	1791	1766	90	533	500	1060	1	1	17950094	333	7.05	0.92	12	0.40	263.00	2011.00	4195	20230627	-55.78	1683	20231101	10.22	2000	-7.25	20240111	1700	9.12	20240131	4195	-55.78	20230627	1683	10.22	20231101	1.52	N	154040	500	89 억		266458	N	N	0	N	00	N
98	20240213	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	58	2	3.26	115188996	63056	205.60	1785	1864	1785	2310	1244	1777	1826.81	1.48	0	11129	1796	1786	1771	1761	1746	1791	1766	90	533	500	1060	1	1	17950094	329	6.98	0.91	12	0.35	263.00	2011.00	4195	20230627	-56.26	1683	20231101	9.03	2000	-8.25	20240111	1700	7.94	20240131	4195	-56.26	20230627	1683	9.03	20231101	1.52	N	154040	500	89 억		266458	N	N	0	N	00	N
99	20240213	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1839	62	2	3.49	104591472	57280	186.77	1785	1864	1785	2310	1244	1777	1826.01	1.48	0	10435	1796	1786	1771	1761	1746	1791	1766	90	533	500	1060	1	1	17950094	330	6.99	0.91	12	0.32	263.00	2011.00	4195	20230627	-56.16	1683	20231101	9.27	2000	-8.05	20240111	1700	8.18	20240131	4195	-56.16	20230627	1683	9.27	20231101	1.52	N	154040	500	89 억		266458	N	N	0	N	00	N
100	20240213	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	78	2	4.39	102389891	56087	182.88	1785	1864	1785	2310	1244	1777	1825.59	1.48	0	10471	1796	1786	1771	1761	1746	1791	1766	90	533	500	1060	1	1	17950094	333	7.05	0.92	12	0.31	263.00	2011.00	4195	20230627	-55.78	1683	20231101	10.22	2000	-7.25	20240111	1700	9.12	20240131	4195	-55.78	20230627	1683	10.22	20231101	1.52	N	154040	500	89 억		266458	N	N	0	N	00	N
101	20240213	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1858	81	2	4.56	84253438	46239	150.77	1785	1864	1785	2310	1244	1777	1822.17	1.48	0	8102	1796	1786	1771	1761	1746	1791	1766	90	533	500	1060	1	1	17950094	334	7.06	0.92	12	0.26	263.00	2011.00	4195	20230627	-55.71	1683	20231101	10.40	2000	-7.10	20240111	1700	9.29	20240131	4195	-55.71	20230627	1683	10.40	20231101	1.52	N	154040	500	89 억		266458	N	N	0	N	00	N
102	20240213	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1822	45	2	2.53	43926663	24266	79.12	1785	1825	1785	2310	1244	1777	1810.28	1.48	0	5764	1796	1786	1771	1761	1746	1791	1766	90	533	500	1060	1	1	17950094	327	6.93	0.91	12	0.14	263.00	2011.00	4195	20230627	-56.57	1683	20231101	8.26	2000	-8.90	20240111	1700	7.18	20240131	4195	-56.57	20230627	1683	8.26	20231101	1.52	N	154040	500	89 억		266458	N	N	0	N	00	N
103	20240213	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1817	40	2	2.25	28608808	15859	51.71	1785	1825	1785	2310	1244	1777	1804.03	1.48	0	5372	1796	1786	1771	1761	1746	1791	1766	90	533	500	1060	1	1	17950094	326	6.91	0.90	12	0.09	263.00	2011.00	4195	20230627	-56.69	1683	20231101	7.96	2000	-9.15	20240111	1700	6.88	20240131	4195	-56.69	20230627	1683	7.96	20231101	1.52	N	154040	500	89 억		266458	N	N	0	N	00	N