KissMeData/300120/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	161052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-50	5	-0.70	732564220	103183	36.22	7110	7170	7020	9240	4980	7110	7099.68	0.54	0	-13278	7403	7256	7163	7016	6923	7210	6970	105	2130	500	4970	10	1	20836012	1471	-320.91	2.70	12	0.50	-22.00	2616.00	10370	20230329	-31.92	5210	20231024	35.51	9100	-22.42	20240123	6140	14.98	20240105	10370	-31.92	20230329	5210	35.51	20231024	2.44	N	300120	500	105 억		113262	N	N	0	N	00	N
3	20240229	151057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-40	5	-0.56	673628360	94812	33.29	7110	7170	7030	9240	4980	7110	7104.89	0.54	0	-13160	7403	7256	7163	7016	6923	7210	6970	105	2130	500	4970	10	1	20836012	1473	-321.36	2.70	12	0.46	-22.00	2616.00	10370	20230329	-31.82	5210	20231024	35.70	9100	-22.31	20240123	6140	15.15	20240105	10370	-31.82	20230329	5210	35.70	20231024	2.44	N	300120	500	105 억		113262	N	N	0	N	00	N
4	20240229	141057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-10	5	-0.14	487775380	68531	24.06	7110	7170	7030	9240	4980	7110	7117.59	0.54	0	-6477	7403	7256	7163	7016	6923	7210	6970	105	2130	500	4970	10	1	20836012	1479	-322.73	2.71	12	0.33	-22.00	2616.00	10370	20230329	-31.53	5210	20231024	36.28	9100	-21.98	20240123	6140	15.64	20240105	10370	-31.53	20230329	5210	36.28	20231024	2.44	N	300120	500	105 억		113262	N	N	0	N	00	N
5	20240229	131055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	60	2	0.84	366228210	51436	18.06	7110	7170	7030	9240	4980	7110	7120.08	0.54	0	-1232	7403	7256	7163	7016	6923	7210	6970	105	2130	500	4970	10	1	20836012	1494	-325.91	2.74	12	0.25	-22.00	2616.00	10370	20230329	-30.86	5210	20231024	37.62	9100	-21.21	20240123	6140	16.78	20240105	10370	-30.86	20230329	5210	37.62	20231024	2.44	N	300120	500	105 억		113262	N	N	0	N	00	N
6	20240229	121055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	20	2	0.28	309705050	43527	15.28	7110	7170	7030	9240	4980	7110	7115.24	0.54	0	-1357	7403	7256	7163	7016	6923	7210	6970	105	2130	500	4970	10	1	20836012	1486	-324.09	2.73	12	0.21	-22.00	2616.00	10370	20230329	-31.24	5210	20231024	36.85	9100	-21.65	20240123	6140	16.12	20240105	10370	-31.24	20230329	5210	36.85	20231024	2.44	N	300120	500	105 억		113262	N	N	0	N	00	N
7	20240229	111058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	20	2	0.28	268149000	37701	13.24	7110	7170	7030	9240	4980	7110	7112.52	0.54	0	-1711	7403	7256	7163	7016	6923	7210	6970	105	2130	500	4970	10	1	20836012	1486	-324.09	2.73	12	0.18	-22.00	2616.00	10370	20230329	-31.24	5210	20231024	36.85	9100	-21.65	20240123	6140	16.12	20240105	10370	-31.24	20230329	5210	36.85	20231024	2.44	N	300120	500	105 억		113262	N	N	0	N	00	N
8	20240229	101059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	10	2	0.14	179226810	25243	8.86	7110	7170	7030	9240	4980	7110	7100.06	0.54	0	-5161	7403	7256	7163	7016	6923	7210	6970	105	2130	500	4970	10	1	20836012	1484	-323.64	2.72	12	0.12	-22.00	2616.00	10370	20230329	-31.34	5210	20231024	36.66	9100	-21.76	20240123	6140	15.96	20240105	10370	-31.34	20230329	5210	36.66	20231024	2.44	N	300120	500	105 억		113262	N	N	0	N	00	N
9	20240229	091057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	10	2	0.14	95976950	13538	4.75	7110	7170	7030	9240	4980	7110	7089.45	0.54	0	-5965	7403	7256	7163	7016	6923	7210	6970	105	2130	500	4970	10	1	20836012	1484	-323.64	2.72	12	0.06	-22.00	2616.00	10370	20230329	-31.34	5210	20231024	36.66	9100	-21.76	20240123	6140	15.96	20240105	10370	-31.34	20230329	5210	36.66	20231024	2.44	N	300120	500	105 억		113262	N	N	0	N	00	N
10	20240228	160954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-310	5	-4.18	2022978540	282556	24.55	7190	7310	7070	9640	5200	7420	7159.02	0.60	0	-12288	8180	7800	7250	6870	6320	7990	7060	105	2220	500	5190	10	1	20836012	1481	-323.18	2.72	12	1.36	-22.00	2616.00	10370	20230329	-31.44	5210	20231024	36.47	9100	-21.87	20240123	6140	15.80	20240105	10370	-31.44	20230329	5210	36.47	20231024	2.44	N	300120	500	105 억		125909	N	N	0	N	00	N
11	20240228	150953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-320	5	-4.31	1937096940	270482	23.50	7190	7310	7070	9640	5200	7420	7161.01	0.60	0	-11882	8180	7800	7250	6870	6320	7990	7060	105	2220	500	5190	10	1	20836012	1479	-322.73	2.71	12	1.30	-22.00	2616.00	10370	20230329	-31.53	5210	20231024	36.28	9100	-21.98	20240123	6140	15.64	20240105	10370	-31.53	20230329	5210	36.28	20231024	2.44	N	300120	500	105 억		125909	N	N	0	N	00	N
12	20240228	141055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	-240	5	-3.23	1655306740	230909	20.07	7190	7310	7070	9640	5200	7420	7167.93	0.60	0	-4962	8180	7800	7250	6870	6320	7990	7060	105	2220	500	5190	10	1	20836012	1496	-326.36	2.74	12	1.11	-22.00	2616.00	10370	20230329	-30.76	5210	20231024	37.81	9100	-21.10	20240123	6140	16.94	20240105	10370	-30.76	20230329	5210	37.81	20231024	2.44	N	300120	500	105 억		125909	N	N	0	N	00	N
13	20240228	131050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-290	5	-3.91	1571675760	219240	19.05	7190	7310	7070	9640	5200	7420	7167.98	0.60	0	-2571	8180	7800	7250	6870	6320	7990	7060	105	2220	500	5190	10	1	20836012	1486	-324.09	2.73	12	1.05	-22.00	2616.00	10370	20230329	-31.24	5210	20231024	36.85	9100	-21.65	20240123	6140	16.12	20240105	10370	-31.24	20230329	5210	36.85	20231024	2.44	N	300120	500	105 억		125909	N	N	0	N	00	N
14	20240228	121058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-280	5	-3.77	1400406300	195226	16.96	7190	7310	7070	9640	5200	7420	7172.42	0.60	0	2188	8180	7800	7250	6870	6320	7990	7060	105	2220	500	5190	10	1	20836012	1488	-324.55	2.73	12	0.94	-22.00	2616.00	10370	20230329	-31.15	5210	20231024	37.04	9100	-21.54	20240123	6140	16.29	20240105	10370	-31.15	20230329	5210	37.04	20231024	2.44	N	300120	500	105 억		125909	N	N	0	N	00	N
15	20240228	111014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-270	5	-3.64	1185436530	165131	14.35	7190	7310	7070	9640	5200	7420	7177.79	0.60	0	8276	8180	7800	7250	6870	6320	7990	7060	105	2220	500	5190	10	1	20836012	1490	-325.00	2.73	12	0.79	-22.00	2616.00	10370	20230329	-31.05	5210	20231024	37.24	9100	-21.43	20240123	6140	16.45	20240105	10370	-31.05	20230329	5210	37.24	20231024	2.44	N	300120	500	105 억		125909	N	N	0	N	00	N
16	20240228	101055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	-220	5	-2.96	960405000	133649	11.61	7190	7310	7070	9640	5200	7420	7184.86	0.60	0	15847	8180	7800	7250	6870	6320	7990	7060	105	2220	500	5190	10	1	20836012	1500	-327.27	2.75	12	0.64	-22.00	2616.00	10370	20230329	-30.57	5210	20231024	38.20	9100	-20.88	20240123	6140	17.26	20240105	10370	-30.57	20230329	5210	38.20	20231024	2.44	N	300120	500	105 억		125909	N	N	0	N	00	N
17	20240228	091059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	-230	5	-3.10	372208690	51540	4.48	7190	7310	7170	9640	5200	7420	7219.16	0.60	0	8119	8180	7800	7250	6870	6320	7990	7060	105	2220	500	5190	10	1	20836012	1498	-326.82	2.75	12	0.25	-22.00	2616.00	10370	20230329	-30.67	5210	20231024	38.00	9100	-20.99	20240123	6140	17.10	20240105	10370	-30.67	20230329	5210	38.00	20231024	2.44	N	300120	500	105 억		125909	N	N	0	N	00	N
18	20240227	161053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7420	340	2	4.80	7987735280	1113018	455.21	7080	7630	6700	9200	4960	7080	7175.06	0.38	0	47418	7473	7276	7133	6936	6793	7205	6865	105	2120	500	4950	10	1	20836012	1546	-337.27	2.84	12	5.34	-22.00	2616.00	10370	20230329	-28.45	5210	20231024	42.42	9100	-18.46	20240123	6140	20.85	20240105	10370	-28.45	20230329	5210	42.42	20231024	2.45	N	300120	500	105 억		79078	N	N	0	N	00	N
19	20240227	151054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7360	280	2	3.95	5959722960	842147	344.43	7080	7500	6700	9200	4960	7080	7076.82	0.38	0	16319	7473	7276	7133	6936	6793	7205	6865	105	2120	500	4950	10	1	20836012	1534	-334.55	2.81	12	4.04	-22.00	2616.00	10370	20230329	-29.03	5210	20231024	41.27	9100	-19.12	20240123	6140	19.87	20240105	10370	-29.03	20230329	5210	41.27	20231024	2.45	N	300120	500	105 억		79078	N	N	0	N	00	N
20	20240227	141052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	-110	5	-1.55	1686113720	247661	101.29	7080	7080	6700	9200	4960	7080	6807.91	0.38	0	3256	7473	7276	7133	6936	6793	7205	6865	105	2120	500	4950	10	1	20836012	1452	-316.82	2.66	12	1.19	-22.00	2616.00	10370	20230329	-32.79	5210	20231024	33.78	9100	-23.41	20240123	6140	13.52	20240105	10370	-32.79	20230329	5210	33.78	20231024	2.45	N	300120	500	105 억		79078	N	N	0	N	00	N
21	20240227	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6780	-300	5	-4.24	1456612600	214510	87.73	7080	7080	6700	9200	4960	7080	6790.12	0.38	0	-1444	7473	7276	7133	6936	6793	7205	6865	105	2120	500	4950	10	1	20836012	1413	-308.18	2.59	12	1.03	-22.00	2616.00	10370	20230329	-34.62	5210	20231024	30.13	9100	-25.49	20240123	6140	10.42	20240105	10370	-34.62	20230329	5210	30.13	20231024	2.45	N	300120	500	105 억		79078	N	N	0	N	00	N
22	20240227	121055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6800	-280	5	-3.95	1345359290	198098	81.02	7080	7080	6700	9200	4960	7080	6791.07	0.38	0	-3819	7473	7276	7133	6936	6793	7205	6865	105	2120	500	4950	10	1	20836012	1417	-309.09	2.60	12	0.95	-22.00	2616.00	10370	20230329	-34.43	5210	20231024	30.52	9100	-25.27	20240123	6140	10.75	20240105	10370	-34.43	20230329	5210	30.52	20231024	2.45	N	300120	500	105 억		79078	N	N	0	N	00	N
23	20240227	111056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6770	-310	5	-4.38	1134190780	166935	68.27	7080	7080	6700	9200	4960	7080	6793.83	0.38	0	1360	7473	7276	7133	6936	6793	7205	6865	105	2120	500	4950	10	1	20836012	1411	-307.73	2.59	12	0.80	-22.00	2616.00	10370	20230329	-34.72	5210	20231024	29.94	9100	-25.60	20240123	6140	10.26	20240105	10370	-34.72	20230329	5210	29.94	20231024	2.45	N	300120	500	105 억		79078	N	N	0	N	00	N
24	20240227	101050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6760	-320	5	-4.52	919841840	135241	55.31	7080	7080	6700	9200	4960	7080	6801.05	0.38	0	6127	7473	7276	7133	6936	6793	7205	6865	105	2120	500	4950	10	1	20836012	1409	-307.27	2.58	12	0.65	-22.00	2616.00	10370	20230329	-34.81	5210	20231024	29.75	9100	-25.71	20240123	6140	10.10	20240105	10370	-34.81	20230329	5210	29.75	20231024	2.45	N	300120	500	105 억		79078	N	N	0	N	00	N
25	20240227	091054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	-220	5	-3.11	231774160	33544	13.72	7080	7080	6810	9200	4960	7080	6908.45	0.38	0	1373	7473	7276	7133	6936	6793	7205	6865	105	2120	500	4950	10	1	20836012	1429	-311.82	2.62	12	0.16	-22.00	2616.00	10370	20230329	-33.85	5210	20231024	31.67	9100	-24.62	20240123	6140	11.73	20240105	10370	-33.85	20230329	5210	31.67	20231024	2.45	N	300120	500	105 억		79078	N	N	0	N	00	N
26	20240226	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-90	5	-1.26	1743673050	243295	145.18	7170	7330	6990	9320	5020	7170	7166.92	0.36	0	3995	7483	7326	7213	7056	6943	7270	7000	105	2150	500	5010	10	1	20836012	1475	-321.82	2.71	12	1.17	-22.00	2616.00	10370	20230329	-31.73	5210	20231024	35.89	9100	-22.20	20240123	6140	15.31	20240105	10370	-31.73	20230329	5210	35.89	20231024	2.58	N	300120	500	105 억		75081	N	N	0	N	00	N
27	20240226	151042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7010	-160	5	-2.23	1660561310	231485	138.14	7170	7330	6990	9320	5020	7170	7173.52	0.36	0	2993	7483	7326	7213	7056	6943	7270	7000	105	2150	500	5010	10	1	20836012	1461	-318.64	2.68	12	1.11	-22.00	2616.00	10370	20230329	-32.40	5210	20231024	34.55	9100	-22.97	20240123	6140	14.17	20240105	10370	-32.40	20230329	5210	34.55	20231024	2.58	N	300120	500	105 억		75081	N	N	0	N	00	N
28	20240226	141048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	-80	5	-1.12	1434204510	199399	118.99	7170	7330	7080	9320	5020	7170	7192.65	0.36	0	5151	7483	7326	7213	7056	6943	7270	7000	105	2150	500	5010	10	1	20836012	1477	-322.27	2.71	12	0.96	-22.00	2616.00	10370	20230329	-31.63	5210	20231024	36.08	9100	-22.09	20240123	6140	15.47	20240105	10370	-31.63	20230329	5210	36.08	20231024	2.58	N	300120	500	105 억		75081	N	N	0	N	00	N
29	20240226	131040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	20	2	0.28	1139068360	157873	94.21	7170	7330	7120	9320	5020	7170	7215.14	0.36	0	17529	7483	7326	7213	7056	6943	7270	7000	105	2150	500	5010	10	1	20836012	1498	-326.82	2.75	12	0.76	-22.00	2616.00	10370	20230329	-30.67	5210	20231024	38.00	9100	-20.99	20240123	6140	17.10	20240105	10370	-30.67	20230329	5210	38.00	20231024	2.58	N	300120	500	105 억		75081	N	N	0	N	00	N
30	20240226	121040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-30	5	-0.42	1072777360	148612	88.68	7170	7330	7120	9320	5020	7170	7218.70	0.36	0	19581	7483	7326	7213	7056	6943	7270	7000	105	2150	500	5010	10	1	20836012	1488	-324.55	2.73	12	0.71	-22.00	2616.00	10370	20230329	-31.15	5210	20231024	37.04	9100	-21.54	20240123	6140	16.29	20240105	10370	-31.15	20230329	5210	37.04	20231024	2.58	N	300120	500	105 억		75081	N	N	0	N	00	N
31	20240226	111038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	90	2	1.26	891703780	123276	73.56	7170	7330	7120	9320	5020	7170	7233.48	0.36	0	17567	7483	7326	7213	7056	6943	7270	7000	105	2150	500	5010	10	1	20836012	1513	-330.00	2.78	12	0.59	-22.00	2616.00	10370	20230329	-29.99	5210	20231024	39.35	9100	-20.22	20240123	6140	18.24	20240105	10370	-29.99	20230329	5210	39.35	20231024	2.58	N	300120	500	105 억		75081	N	N	0	N	00	N
32	20240226	101036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	20	2	0.28	676991110	93643	55.88	7170	7330	7120	9320	5020	7170	7229.59	0.36	0	12154	7483	7326	7213	7056	6943	7270	7000	105	2150	500	5010	10	1	20836012	1498	-326.82	2.75	12	0.45	-22.00	2616.00	10370	20230329	-30.67	5210	20231024	38.00	9100	-20.99	20240123	6140	17.10	20240105	10370	-30.67	20230329	5210	38.00	20231024	2.58	N	300120	500	105 억		75081	N	N	0	N	00	N
33	20240226	091034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	70	2	0.98	170409150	23631	14.10	7170	7260	7120	9320	5020	7170	7211.54	0.36	0	2187	7483	7326	7213	7056	6943	7270	7000	105	2150	500	5010	10	1	20836012	1509	-329.09	2.77	12	0.11	-22.00	2616.00	10370	20230329	-30.18	5210	20231024	38.96	9100	-20.44	20240123	6140	17.92	20240105	10370	-30.18	20230329	5210	38.96	20231024	2.58	N	300120	500	105 억		75081	N	N	0	N	00	N
34	20240223	161035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-160	5	-2.18	1198027970	166448	28.91	7350	7370	7100	9520	5140	7330	7197.65	0.44	0	-18059	7843	7586	7293	7036	6743	7715	7165	105	2190	500	5130	10	1	20836012	1494	-325.91	2.74	12	0.80	-22.00	2616.00	10370	20230329	-30.86	5210	20231024	37.62	9100	-21.21	20240123	6140	16.78	20240105	10370	-30.86	20230329	5210	37.62	20231024	2.57	N	300120	500	105 억		92593	N	N	0	N	00	N
35	20240223	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-180	5	-2.46	1144027570	158912	27.60	7350	7370	7100	9520	5140	7330	7199.13	0.44	0	-17698	7843	7586	7293	7036	6743	7715	7165	105	2190	500	5130	10	1	20836012	1490	-325.00	2.73	12	0.76	-22.00	2616.00	10370	20230329	-31.05	5210	20231024	37.24	9100	-21.43	20240123	6140	16.45	20240105	10370	-31.05	20230329	5210	37.24	20231024	2.57	N	300120	500	105 억		92593	N	N	0	N	00	N
36	20240223	141030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-170	5	-2.32	957104700	132772	23.06	7350	7370	7140	9520	5140	7330	7208.63	0.44	0	-18390	7843	7586	7293	7036	6743	7715	7165	105	2190	500	5130	10	1	20836012	1492	-325.45	2.74	12	0.64	-22.00	2616.00	10370	20230329	-30.95	5210	20231024	37.43	9100	-21.32	20240123	6140	16.61	20240105	10370	-30.95	20230329	5210	37.43	20231024	2.57	N	300120	500	105 억		92593	N	N	0	N	00	N
37	20240223	131028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	-130	5	-1.77	859574740	119196	20.70	7350	7370	7140	9520	5140	7330	7211.44	0.44	0	-17876	7843	7586	7293	7036	6743	7715	7165	105	2190	500	5130	10	1	20836012	1500	-327.27	2.75	12	0.57	-22.00	2616.00	10370	20230329	-30.57	5210	20231024	38.20	9100	-20.88	20240123	6140	17.26	20240105	10370	-30.57	20230329	5210	38.20	20231024	2.57	N	300120	500	105 억		92593	N	N	0	N	00	N
38	20240223	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	-140	5	-1.91	787140110	109132	18.96	7350	7370	7140	9520	5140	7330	7212.73	0.44	0	-16212	7843	7586	7293	7036	6743	7715	7165	105	2190	500	5130	10	1	20836012	1498	-326.82	2.75	12	0.52	-22.00	2616.00	10370	20230329	-30.67	5210	20231024	38.00	9100	-20.99	20240123	6140	17.10	20240105	10370	-30.67	20230329	5210	38.00	20231024	2.57	N	300120	500	105 억		92593	N	N	0	N	00	N
39	20240223	111017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	-80	5	-1.09	694007790	96217	16.71	7350	7370	7140	9520	5140	7330	7212.94	0.44	0	-16753	7843	7586	7293	7036	6743	7715	7165	105	2190	500	5130	10	1	20836012	1511	-329.55	2.77	12	0.46	-22.00	2616.00	10370	20230329	-30.09	5210	20231024	39.16	9100	-20.33	20240123	6140	18.08	20240105	10370	-30.09	20230329	5210	39.16	20231024	2.57	N	300120	500	105 억		92593	N	N	0	N	00	N
40	20240223	101025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-180	5	-2.46	572757770	79429	13.80	7350	7370	7140	9520	5140	7330	7210.94	0.44	0	-14876	7843	7586	7293	7036	6743	7715	7165	105	2190	500	5130	10	1	20836012	1490	-325.00	2.73	12	0.38	-22.00	2616.00	10370	20230329	-31.05	5210	20231024	37.24	9100	-21.43	20240123	6140	16.45	20240105	10370	-31.05	20230329	5210	37.24	20231024	2.57	N	300120	500	105 억		92593	N	N	0	N	00	N
41	20240223	091027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-90	5	-1.23	181616630	24943	4.33	7350	7370	7220	9520	5140	7330	7281.27	0.44	0	-8942	7843	7586	7293	7036	6743	7715	7165	105	2190	500	5130	10	1	20836012	1509	-329.09	2.77	12	0.12	-22.00	2616.00	10370	20230329	-30.18	5210	20231024	38.96	9100	-20.44	20240123	6140	17.92	20240105	10370	-30.18	20230329	5210	38.96	20231024	2.57	N	300120	500	105 억		92593	N	N	0	N	00	N
42	20240222	161014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	340	2	4.86	4153922540	570258	282.54	7010	7550	7000	9080	4900	6990	7284.14	0.32	0	27838	7296	7142	7036	6882	6776	7090	6830	105	2090	500	4890	10	1	20836012	1527	-333.18	2.80	12	2.74	-22.00	2616.00	10370	20230329	-29.32	5210	20231024	40.69	9100	-19.45	20240123	6140	19.38	20240105	10370	-29.32	20230329	5210	40.69	20231024	2.55	N	300120	500	105 억		67227	N	N	0	N	00	N
43	20240222	151024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	350	2	5.01	3830776070	526117	260.67	7010	7550	7000	9080	4900	6990	7281.22	0.32	0	33897	7296	7142	7036	6882	6776	7090	6830	105	2090	500	4890	10	1	20836012	1529	-333.64	2.81	12	2.53	-22.00	2616.00	10370	20230329	-29.22	5210	20231024	40.88	9100	-19.34	20240123	6140	19.54	20240105	10370	-29.22	20230329	5210	40.88	20231024	2.55	N	300120	500	105 억		67227	N	N	0	N	00	N
44	20240222	141020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	300	2	4.29	2886497650	397022	196.71	7010	7550	7000	9080	4900	6990	7270.37	0.32	0	45218	7296	7142	7036	6882	6776	7090	6830	105	2090	500	4890	10	1	20836012	1519	-331.36	2.79	12	1.91	-22.00	2616.00	10370	20230329	-29.70	5210	20231024	39.92	9100	-19.89	20240123	6140	18.73	20240105	10370	-29.70	20230329	5210	39.92	20231024	2.55	N	300120	500	105 억		67227	N	N	0	N	00	N
45	20240222	131005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	180	2	2.58	1453810980	201936	100.05	7010	7310	7000	9080	4900	6990	7199.37	0.32	0	28152	7296	7142	7036	6882	6776	7090	6830	105	2090	500	4890	10	1	20836012	1494	-325.91	2.74	12	0.97	-22.00	2616.00	10370	20230329	-30.86	5210	20231024	37.62	9100	-21.21	20240123	6140	16.78	20240105	10370	-30.86	20230329	5210	37.62	20231024	2.55	N	300120	500	105 억		67227	N	N	0	N	00	N
46	20240222	121017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	190	2	2.72	1380367660	191730	94.99	7010	7310	7000	9080	4900	6990	7199.54	0.32	0	29878	7296	7142	7036	6882	6776	7090	6830	105	2090	500	4890	10	1	20836012	1496	-326.36	2.74	12	0.92	-22.00	2616.00	10370	20230329	-30.76	5210	20231024	37.81	9100	-21.10	20240123	6140	16.94	20240105	10370	-30.76	20230329	5210	37.81	20231024	2.55	N	300120	500	105 억		67227	N	N	0	N	00	N
47	20240222	111016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	200	2	2.86	1254910290	174191	86.30	7010	7310	7000	9080	4900	6990	7204.22	0.32	0	29957	7296	7142	7036	6882	6776	7090	6830	105	2090	500	4890	10	1	20836012	1498	-326.82	2.75	12	0.84	-22.00	2616.00	10370	20230329	-30.67	5210	20231024	38.00	9100	-20.99	20240123	6140	17.10	20240105	10370	-30.67	20230329	5210	38.00	20231024	2.55	N	300120	500	105 억		67227	N	N	0	N	00	N
48	20240222	101006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	200	2	2.86	840285440	117005	57.97	7010	7280	7000	9080	4900	6990	7181.62	0.32	0	15225	7296	7142	7036	6882	6776	7090	6830	105	2090	500	4890	10	1	20836012	1498	-326.82	2.75	12	0.56	-22.00	2616.00	10370	20230329	-30.67	5210	20231024	38.00	9100	-20.99	20240123	6140	17.10	20240105	10370	-30.67	20230329	5210	38.00	20231024	2.55	N	300120	500	105 억		67227	N	N	0	N	00	N
49	20240222	091025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	170	2	2.43	192836410	27009	13.38	7010	7220	7000	9080	4900	6990	7139.71	0.32	0	1425	7296	7142	7036	6882	6776	7090	6830	105	2090	500	4890	10	1	20836012	1492	-325.45	2.74	12	0.13	-22.00	2616.00	10370	20230329	-30.95	5210	20231024	37.43	9100	-21.32	20240123	6140	16.61	20240105	10370	-30.95	20230329	5210	37.43	20231024	2.55	N	300120	500	105 억		67227	N	N	0	N	00	N
50	20240221	161011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	-150	5	-2.10	1408718800	201253	11.30	7100	7190	6930	9280	5000	7140	6999.75	0.33	0	-1892	7980	7560	7330	6910	6680	7465	6815	105	2140	500	4990	10	1	20836012	1456	-317.73	2.67	12	0.97	-22.00	2616.00	10370	20230329	-32.59	5210	20231024	34.17	9100	-23.19	20240123	6140	13.84	20240105	10370	-32.59	20230329	5210	34.17	20231024	2.53	N	300120	500	105 억		68199	N	N	0	N	00	N
51	20240221	151002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7010	-130	5	-1.82	1350738030	192957	10.84	7100	7190	6930	9280	5000	7140	7000.20	0.33	0	-724	7980	7560	7330	6910	6680	7465	6815	105	2140	500	4990	10	1	20836012	1461	-318.64	2.68	12	0.93	-22.00	2616.00	10370	20230329	-32.40	5210	20231024	34.55	9100	-22.97	20240123	6140	14.17	20240105	10370	-32.40	20230329	5210	34.55	20231024	2.53	N	300120	500	105 억		68199	N	N	0	N	00	N
52	20240221	141002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	-160	5	-2.24	1110867680	158468	8.90	7100	7190	6950	9280	5000	7140	7010.04	0.33	0	3004	7980	7560	7330	6910	6680	7465	6815	105	2140	500	4990	10	1	20836012	1454	-317.27	2.67	12	0.76	-22.00	2616.00	10370	20230329	-32.69	5210	20231024	33.97	9100	-23.30	20240123	6140	13.68	20240105	10370	-32.69	20230329	5210	33.97	20231024	2.53	N	300120	500	105 억		68199	N	N	0	N	00	N
53	20240221	131002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	-170	5	-2.38	982501880	140075	7.87	7100	7190	6950	9280	5000	7140	7014.11	0.33	0	-1188	7980	7560	7330	6910	6680	7465	6815	105	2140	500	4990	10	1	20836012	1452	-316.82	2.66	12	0.67	-22.00	2616.00	10370	20230329	-32.79	5210	20231024	33.78	9100	-23.41	20240123	6140	13.52	20240105	10370	-32.79	20230329	5210	33.78	20231024	2.53	N	300120	500	105 억		68199	N	N	0	N	00	N
54	20240221	121005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-140	5	-1.96	840445540	119731	6.72	7100	7190	6950	9280	5000	7140	7019.45	0.33	0	4279	7980	7560	7330	6910	6680	7465	6815	105	2140	500	4990	10	1	20836012	1459	-318.18	2.68	12	0.57	-22.00	2616.00	10370	20230329	-32.50	5210	20231024	34.36	9100	-23.08	20240123	6140	14.01	20240105	10370	-32.50	20230329	5210	34.36	20231024	2.53	N	300120	500	105 억		68199	N	N	0	N	00	N
55	20240221	111012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7040	-100	5	-1.40	743978620	105971	5.95	7100	7190	6950	9280	5000	7140	7020.59	0.33	0	7231	7980	7560	7330	6910	6680	7465	6815	105	2140	500	4990	10	1	20836012	1467	-320.00	2.69	12	0.51	-22.00	2616.00	10370	20230329	-32.11	5210	20231024	35.12	9100	-22.64	20240123	6140	14.66	20240105	10370	-32.11	20230329	5210	35.12	20231024	2.53	N	300120	500	105 억		68199	N	N	0	N	00	N
56	20240221	101002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	-160	5	-2.24	606438820	86316	4.85	7100	7190	6950	9280	5000	7140	7025.80	0.33	0	6024	7980	7560	7330	6910	6680	7465	6815	105	2140	500	4990	10	1	20836012	1454	-317.27	2.67	12	0.41	-22.00	2616.00	10370	20230329	-32.69	5210	20231024	33.97	9100	-23.30	20240123	6140	13.68	20240105	10370	-32.69	20230329	5210	33.97	20231024	2.53	N	300120	500	105 억		68199	N	N	0	N	00	N
57	20240221	091003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-20	5	-0.28	130130910	18309	1.03	7100	7190	7050	9280	5000	7140	7107.48	0.33	0	4013	7980	7560	7330	6910	6680	7465	6815	105	2140	500	4990	10	1	20836012	1484	-323.64	2.72	12	0.09	-22.00	2616.00	10370	20230329	-31.34	5210	20231024	36.66	9100	-21.76	20240123	6140	15.96	20240105	10370	-31.34	20230329	5210	36.66	20231024	2.53	N	300120	500	105 억		68199	N	N	0	N	00	N
58	20240220	160957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	50	2	0.71	13313180600	1778915	1193.79	7140	7750	7100	9210	4970	7090	7483.88	0.59	0	-45708	7296	7192	7046	6942	6796	7245	6995	105	2120	500	4960	10	1	20836012	1488	-324.55	2.73	12	8.54	-22.00	2616.00	10370	20230329	-31.15	5210	20231024	37.04	9100	-21.54	20240123	6140	16.29	20240105	10370	-31.15	20230329	5210	37.04	20231024	2.50	N	300120	500	105 억		122543	N	N	0	N	00	N
59	20240220	150956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	80	2	1.13	13195791800	1762510	1182.78	7140	7750	7100	9210	4970	7090	7486.93	0.59	0	-47336	7296	7192	7046	6942	6796	7245	6995	105	2120	500	4960	10	1	20836012	1494	-325.91	2.74	12	8.46	-22.00	2616.00	10370	20230329	-30.86	5210	20231024	37.62	9100	-21.21	20240123	6140	16.78	20240105	10370	-30.86	20230329	5210	37.62	20231024	2.50	N	300120	500	105 억		122543	N	N	0	N	00	N
60	20240220	140953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	70	2	0.99	12942047590	1727118	1159.03	7140	7750	7100	9210	4970	7090	7493.44	0.59	0	-45225	7296	7192	7046	6942	6796	7245	6995	105	2120	500	4960	10	1	20836012	1492	-325.45	2.74	12	8.29	-22.00	2616.00	10370	20230329	-30.95	5210	20231024	37.43	9100	-21.32	20240123	6140	16.61	20240105	10370	-30.95	20230329	5210	37.43	20231024	2.50	N	300120	500	105 억		122543	N	N	0	N	00	N
61	20240220	130958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	100	2	1.41	12673670840	1689738	1133.95	7140	7750	7100	9210	4970	7090	7500.38	0.59	0	-49808	7296	7192	7046	6942	6796	7245	6995	105	2120	500	4960	10	1	20836012	1498	-326.82	2.75	12	8.11	-22.00	2616.00	10370	20230329	-30.67	5210	20231024	38.00	9100	-20.99	20240123	6140	17.10	20240105	10370	-30.67	20230329	5210	38.00	20231024	2.50	N	300120	500	105 억		122543	N	N	0	N	00	N
62	20240220	120948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	100	2	1.41	12488374680	1664044	1116.70	7140	7750	7100	9210	4970	7090	7504.83	0.59	0	-48609	7296	7192	7046	6942	6796	7245	6995	105	2120	500	4960	10	1	20836012	1498	-326.82	2.75	12	7.99	-22.00	2616.00	10370	20230329	-30.67	5210	20231024	38.00	9100	-20.99	20240123	6140	17.10	20240105	10370	-30.67	20230329	5210	38.00	20231024	2.50	N	300120	500	105 억		122543	N	N	0	N	00	N
63	20240220	110952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	90	2	1.27	12123272260	1613190	1082.58	7140	7750	7100	9210	4970	7090	7515.09	0.59	0	-47215	7296	7192	7046	6942	6796	7245	6995	105	2120	500	4960	10	1	20836012	1496	-326.36	2.74	12	7.74	-22.00	2616.00	10370	20230329	-30.76	5210	20231024	37.81	9100	-21.10	20240123	6140	16.94	20240105	10370	-30.76	20230329	5210	37.81	20231024	2.50	N	300120	500	105 억		122543	N	N	0	N	00	N
64	20240220	100944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	590	2	8.32	6803049700	902379	605.57	7140	7740	7100	9210	4970	7090	7539.02	0.59	0	-23053	7296	7192	7046	6942	6796	7245	6995	105	2120	500	4960	10	1	20836012	1600	-349.09	2.94	12	4.33	-22.00	2616.00	10370	20230329	-25.94	5210	20231024	47.41	9100	-15.60	20240123	6140	25.08	20240105	10370	-25.94	20230329	5210	47.41	20231024	2.50	N	300120	500	105 억		122543	N	N	0	N	00	N
65	20240220	091003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	170	2	2.40	157017280	21848	14.66	7140	7260	7100	9210	4970	7090	7186.80	0.59	0	4461	7296	7192	7046	6942	6796	7245	6995	105	2120	500	4960	10	1	20836012	1513	-330.00	2.78	12	0.10	-22.00	2616.00	10370	20230329	-29.99	5210	20231024	39.35	9100	-20.22	20240123	6140	18.24	20240105	10370	-29.99	20230329	5210	39.35	20231024	2.50	N	300120	500	105 억		122543	N	N	0	N	00	N
66	20240219	160958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	100	2	1.43	1039897350	147634	115.55	6950	7150	6900	9080	4900	6990	7043.52	0.54	0	10296	7183	7086	7033	6936	6883	7060	6910	105	2090	500	4890	10	1	20836012	1477	-322.27	2.71	12	0.71	-22.00	2616.00	10370	20230329	-31.63	5210	20231024	36.08	9100	-22.09	20240123	6140	15.47	20240105	10370	-31.63	20230329	5210	36.08	20231024	2.35	N	300120	500	105 억		112569	N	N	0	N	00	N
67	20240219	151001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	150	2	2.15	979216020	139095	108.86	6950	7150	6900	9080	4900	6990	7039.91	0.54	0	9955	7183	7086	7033	6936	6883	7060	6910	105	2090	500	4890	10	1	20836012	1488	-324.55	2.73	12	0.67	-22.00	2616.00	10370	20230329	-31.15	5210	20231024	37.04	9100	-21.54	20240123	6140	16.29	20240105	10370	-31.15	20230329	5210	37.04	20231024	2.35	N	300120	500	105 억		112569	N	N	0	N	00	N
68	20240219	141001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	80	2	1.14	825367520	117436	91.91	6950	7120	6900	9080	4900	6990	7028.23	0.54	0	5875	7183	7086	7033	6936	6883	7060	6910	105	2090	500	4890	10	1	20836012	1473	-321.36	2.70	12	0.56	-22.00	2616.00	10370	20230329	-31.82	5210	20231024	35.70	9100	-22.31	20240123	6140	15.15	20240105	10370	-31.82	20230329	5210	35.70	20231024	2.35	N	300120	500	105 억		112569	N	N	0	N	00	N
69	20240219	130959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	90	2	1.29	718836560	102365	80.12	6950	7120	6900	9080	4900	6990	7022.29	0.54	0	2278	7183	7086	7033	6936	6883	7060	6910	105	2090	500	4890	10	1	20836012	1475	-321.82	2.71	12	0.49	-22.00	2616.00	10370	20230329	-31.73	5210	20231024	35.89	9100	-22.20	20240123	6140	15.31	20240105	10370	-31.73	20230329	5210	35.89	20231024	2.35	N	300120	500	105 억		112569	N	N	0	N	00	N
70	20240219	120958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	110	2	1.57	641420820	91387	71.52	6950	7120	6900	9080	4900	6990	7018.73	0.54	0	2382	7183	7086	7033	6936	6883	7060	6910	105	2090	500	4890	10	1	20836012	1479	-322.73	2.71	12	0.44	-22.00	2616.00	10370	20230329	-31.53	5210	20231024	36.28	9100	-21.98	20240123	6140	15.64	20240105	10370	-31.53	20230329	5210	36.28	20231024	2.35	N	300120	500	105 억		112569	N	N	0	N	00	N
71	20240219	110954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	60	2	0.86	538075170	76806	60.11	6950	7110	6900	9080	4900	6990	7005.64	0.54	0	4	7183	7086	7033	6936	6883	7060	6910	105	2090	500	4890	10	1	20836012	1469	-320.45	2.69	12	0.37	-22.00	2616.00	10370	20230329	-32.02	5210	20231024	35.32	9100	-22.53	20240123	6140	14.82	20240105	10370	-32.02	20230329	5210	35.32	20231024	2.35	N	300120	500	105 억		112569	N	N	0	N	00	N
72	20240219	100950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	0	3	0.00	274522780	39433	30.86	6950	7050	6900	9080	4900	6990	6961.75	0.54	0	3390	7183	7086	7033	6936	6883	7060	6910	105	2090	500	4890	10	1	20836012	1456	-317.73	2.67	12	0.19	-22.00	2616.00	10370	20230329	-32.59	5210	20231024	34.17	9100	-23.19	20240123	6140	13.84	20240105	10370	-32.59	20230329	5210	34.17	20231024	2.35	N	300120	500	105 억		112569	N	N	0	N	00	N
73	20240219	090952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6960	-30	5	-0.43	48808770	7047	5.52	6950	6990	6900	9080	4900	6990	6926.16	0.54	0	2062	7183	7086	7033	6936	6883	7060	6910	105	2090	500	4890	10	1	20836012	1450	-316.36	2.66	12	0.03	-22.00	2616.00	10370	20230329	-32.88	5210	20231024	33.59	9100	-23.52	20240123	6140	13.36	20240105	10370	-32.88	20230329	5210	33.59	20231024	2.35	N	300120	500	105 억		112569	N	N	0	N	00	N
74	20240216	160943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	-120	5	-1.69	895916840	127553	28.45	7130	7130	6980	9240	4980	7110	7023.86	0.60	0	-13206	7583	7346	7033	6796	6483	7465	6915	105	2130	500	4970	10	1	20836012	1456	-317.73	2.67	12	0.61	-22.00	2616.00	10370	20230329	-32.59	5210	20231024	34.17	9100	-23.19	20240123	6140	13.84	20240105	10370	-32.59	20230329	5210	34.17	20231024	2.36	N	300120	500	105 억		125748	N	N	0	N	00	N
75	20240216	150952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7030	-80	5	-1.13	849912160	120990	26.98	7130	7130	6980	9240	4980	7110	7024.51	0.60	0	-12572	7583	7346	7033	6796	6483	7465	6915	105	2130	500	4970	10	1	20836012	1465	-319.55	2.69	12	0.58	-22.00	2616.00	10370	20230329	-32.21	5210	20231024	34.93	9100	-22.75	20240123	6140	14.50	20240105	10370	-32.21	20230329	5210	34.93	20231024	2.36	N	300120	500	105 억		125748	N	N	0	N	00	N
76	20240216	140956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	-120	5	-1.69	763522190	108682	24.24	7130	7130	6980	9240	4980	7110	7025.14	0.60	0	-11578	7583	7346	7033	6796	6483	7465	6915	105	2130	500	4970	10	1	20836012	1456	-317.73	2.67	12	0.52	-22.00	2616.00	10370	20230329	-32.59	5210	20231024	34.17	9100	-23.19	20240123	6140	13.84	20240105	10370	-32.59	20230329	5210	34.17	20231024	2.36	N	300120	500	105 억		125748	N	N	0	N	00	N
77	20240216	130951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-90	5	-1.27	687344650	97799	21.81	7130	7130	6980	9240	4980	7110	7027.98	0.60	0	-10536	7583	7346	7033	6796	6483	7465	6915	105	2130	500	4970	10	1	20836012	1463	-319.09	2.68	12	0.47	-22.00	2616.00	10370	20230329	-32.30	5210	20231024	34.74	9100	-22.86	20240123	6140	14.33	20240105	10370	-32.30	20230329	5210	34.74	20231024	2.36	N	300120	500	105 억		125748	N	N	0	N	00	N
78	20240216	120953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-90	5	-1.27	591950300	84174	18.77	7130	7130	6980	9240	4980	7110	7032.28	0.60	0	-6346	7583	7346	7033	6796	6483	7465	6915	105	2130	500	4970	10	1	20836012	1463	-319.09	2.68	12	0.40	-22.00	2616.00	10370	20230329	-32.30	5210	20231024	34.74	9100	-22.86	20240123	6140	14.33	20240105	10370	-32.30	20230329	5210	34.74	20231024	2.36	N	300120	500	105 억		125748	N	N	0	N	00	N
79	20240216	110959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-10	5	-0.14	498232330	70823	15.80	7130	7130	6980	9240	4980	7110	7034.69	0.60	0	-4952	7583	7346	7033	6796	6483	7465	6915	105	2130	500	4970	10	1	20836012	1479	-322.73	2.71	12	0.34	-22.00	2616.00	10370	20230329	-31.53	5210	20231024	36.28	9100	-21.98	20240123	6140	15.64	20240105	10370	-31.53	20230329	5210	36.28	20231024	2.36	N	300120	500	105 억		125748	N	N	0	N	00	N
80	20240216	100952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7000	-110	5	-1.55	411513000	58527	13.05	7130	7130	6980	9240	4980	7110	7030.91	0.60	0	-3766	7583	7346	7033	6796	6483	7465	6915	105	2130	500	4970	10	1	20836012	1459	-318.18	2.68	12	0.28	-22.00	2616.00	10370	20230329	-32.50	5210	20231024	34.36	9100	-23.08	20240123	6140	14.01	20240105	10370	-32.50	20230329	5210	34.36	20231024	2.36	N	300120	500	105 억		125748	N	N	0	N	00	N
81	20240216	090946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	0	3	0.00	68717520	9696	2.16	7130	7130	7060	9240	4980	7110	7086.75	0.60	0	2071	7583	7346	7033	6796	6483	7465	6915	105	2130	500	4970	10	1	20836012	1481	-323.18	2.72	12	0.05	-22.00	2616.00	10370	20230329	-31.44	5210	20231024	36.47	9100	-21.87	20240123	6140	15.80	20240105	10370	-31.44	20230329	5210	36.47	20231024	2.36	N	300120	500	105 억		125748	N	N	0	N	00	N
82	20240215	160944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	170	2	2.45	3159149780	446985	359.63	6870	7270	6720	9020	4860	6940	7067.65	0.84	0	-53042	7126	7032	6866	6772	6606	7080	6820	105	2080	500	4850	10	1	20836012	1481	-323.18	2.72	12	2.15	-22.00	2616.00	10370	20230329	-31.44	5210	20231024	36.47	9100	-21.87	20240123	6140	15.80	20240105	10370	-31.44	20230329	5210	36.47	20231024	2.39	N	300120	500	105 억		175833	N	N	0	N	00	N
83	20240215	150950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	160	2	2.31	3103066590	439092	353.28	6870	7270	6720	9020	4860	6940	7067.01	0.84	0	-53425	7126	7032	6866	6772	6606	7080	6820	105	2080	500	4850	10	1	20836012	1479	-322.73	2.71	12	2.11	-22.00	2616.00	10370	20230329	-31.53	5210	20231024	36.28	9100	-21.98	20240123	6140	15.64	20240105	10370	-31.53	20230329	5210	36.28	20231024	2.39	N	300120	500	105 억		175833	N	N	0	N	00	N
84	20240215	140943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	200	2	2.88	2705568360	383553	308.59	6870	7270	6720	9020	4860	6940	7053.96	0.84	0	-51711	7126	7032	6866	6772	6606	7080	6820	105	2080	500	4850	10	1	20836012	1488	-324.55	2.73	12	1.84	-22.00	2616.00	10370	20230329	-31.15	5210	20231024	37.04	9100	-21.54	20240123	6140	16.29	20240105	10370	-31.15	20230329	5210	37.04	20231024	2.39	N	300120	500	105 억		175833	N	N	0	N	00	N
85	20240215	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7010	70	2	1.01	2494696060	353800	284.65	6870	7270	6720	9020	4860	6940	7051.15	0.84	0	-51929	7126	7032	6866	6772	6606	7080	6820	105	2080	500	4850	10	1	20836012	1461	-318.64	2.68	12	1.70	-22.00	2616.00	10370	20230329	-32.40	5210	20231024	34.55	9100	-22.97	20240123	6140	14.17	20240105	10370	-32.40	20230329	5210	34.55	20231024	2.39	N	300120	500	105 억		175833	N	N	0	N	00	N
86	20240215	120943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	140	2	2.02	2350913260	333335	268.19	6870	7270	6720	9020	4860	6940	7052.70	0.84	0	-52873	7126	7032	6866	6772	6606	7080	6820	105	2080	500	4850	10	1	20836012	1475	-321.82	2.71	12	1.60	-22.00	2616.00	10370	20230329	-31.73	5210	20231024	35.89	9100	-22.20	20240123	6140	15.31	20240105	10370	-31.73	20230329	5210	35.89	20231024	2.39	N	300120	500	105 억		175833	N	N	0	N	00	N
87	20240215	110936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7030	90	2	1.30	2177268780	308807	248.45	6870	7270	6720	9020	4860	6940	7050.58	0.84	0	-55905	7126	7032	6866	6772	6606	7080	6820	105	2080	500	4850	10	1	20836012	1465	-319.55	2.69	12	1.48	-22.00	2616.00	10370	20230329	-32.21	5210	20231024	34.93	9100	-22.75	20240123	6140	14.50	20240105	10370	-32.21	20230329	5210	34.93	20231024	2.39	N	300120	500	105 억		175833	N	N	0	N	00	N
88	20240215	100936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	110	2	1.59	1962886460	278352	223.95	6870	7270	6720	9020	4860	6940	7051.81	0.84	0	-50656	7126	7032	6866	6772	6606	7080	6820	105	2080	500	4850	10	1	20836012	1469	-320.45	2.69	12	1.34	-22.00	2616.00	10370	20230329	-32.02	5210	20231024	35.32	9100	-22.53	20240123	6140	14.82	20240105	10370	-32.02	20230329	5210	35.32	20231024	2.39	N	300120	500	105 억		175833	N	N	0	N	00	N
89	20240215	090939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	-120	5	-1.73	291330830	42594	34.27	6870	6940	6720	9020	4860	6940	6839.71	0.84	0	-1850	7126	7032	6866	6772	6606	7080	6820	105	2080	500	4850	10	1	20836012	1421	-310.00	2.61	12	0.20	-22.00	2616.00	10370	20230329	-34.23	5210	20231024	30.90	9100	-25.05	20240123	6140	11.07	20240105	10370	-34.23	20230329	5210	30.90	20231024	2.39	N	300120	500	105 억		175833	N	N	0	N	00	N
90	20240214	160933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	0	3	0.00	805298410	117790	117.82	6700	6960	6700	9020	4860	6940	6836.36	0.78	0	13348	7133	7036	6903	6806	6673	7085	6855	105	2080	500	4850	10	1	20836012	1446	-315.45	2.65	12	0.57	-22.00	2616.00	10370	20230329	-33.08	5210	20231024	33.21	9100	-23.74	20240123	6140	13.03	20240105	10370	-33.08	20230329	5210	33.21	20231024	2.39	N	300120	500	105 억		161495	N	N	0	N	00	N
91	20240214	150935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6890	-50	5	-0.72	757822060	110932	110.96	6700	6960	6700	9020	4860	6940	6831.31	0.78	0	14293	7133	7036	6903	6806	6673	7085	6855	105	2080	500	4850	10	1	20836012	1436	-313.18	2.63	12	0.53	-22.00	2616.00	10370	20230329	-33.56	5210	20231024	32.25	9100	-24.29	20240123	6140	12.21	20240105	10370	-33.56	20230329	5210	32.25	20231024	2.39	N	300120	500	105 억		161495	N	N	0	N	00	N
92	20240214	140931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6910	-30	5	-0.43	647527360	94993	95.02	6700	6960	6700	9020	4860	6940	6816.45	0.78	0	13909	7133	7036	6903	6806	6673	7085	6855	105	2080	500	4850	10	1	20836012	1440	-314.09	2.64	12	0.46	-22.00	2616.00	10370	20230329	-33.37	5210	20231024	32.63	9100	-24.07	20240123	6140	12.54	20240105	10370	-33.37	20230329	5210	32.63	20231024	2.39	N	300120	500	105 억		161495	N	N	0	N	00	N
93	20240214	130933	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	-40	5	-0.58	527143960	77603	77.63	6700	6940	6700	9020	4860	6940	6792.64	0.78	0	13316	7133	7036	6903	6806	6673	7085	6855	105	2080	500	4850	10	1	20836012	1438	-313.64	2.64	12	0.37	-22.00	2616.00	10370	20230329	-33.46	5210	20231024	32.44	9100	-24.18	20240123	6140	12.38	20240105	10370	-33.46	20230329	5210	32.44	20231024	2.39	N	300120	500	105 억		161495	N	N	0	N	00	N
94	20240214	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6870	-70	5	-1.01	459620810	67760	67.78	6700	6940	6700	9020	4860	6940	6782.84	0.78	0	14047	7133	7036	6903	6806	6673	7085	6855	105	2080	500	4850	10	1	20836012	1431	-312.27	2.63	12	0.33	-22.00	2616.00	10370	20230329	-33.75	5210	20231024	31.86	9100	-24.51	20240123	6140	11.89	20240105	10370	-33.75	20230329	5210	31.86	20231024	2.39	N	300120	500	105 억		161495	N	N	0	N	00	N
95	20240214	110932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	-60	5	-0.86	425435120	62781	62.80	6700	6940	6700	9020	4860	6940	6776.24	0.78	0	13979	7133	7036	6903	6806	6673	7085	6855	105	2080	500	4850	10	1	20836012	1434	-312.73	2.63	12	0.30	-22.00	2616.00	10370	20230329	-33.65	5210	20231024	32.05	9100	-24.40	20240123	6140	12.05	20240105	10370	-33.65	20230329	5210	32.05	20231024	2.39	N	300120	500	105 억		161495	N	N	0	N	00	N
96	20240214	090923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	-190	5	-2.74	201162000	29912	29.92	6700	6830	6700	9020	4860	6940	6724.42	0.78	0	12110	7133	7036	6903	6806	6673	7085	6855	105	2080	500	4850	10	1	20836012	1406	-306.82	2.58	12	0.14	-22.00	2616.00	10370	20230329	-34.91	5210	20231024	29.56	9100	-25.82	20240123	6140	9.93	20240105	10370	-34.91	20230329	5210	29.56	20231024	2.39	N	300120	500	105 억		161495	N	N	0	N	00	N
97	20240213	160921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	180	2	2.66	688201750	99448	89.05	6800	7000	6770	8780	4740	6760	6920.08	0.71	0	11433	7040	6900	6790	6650	6540	6970	6720	105	2020	500	4730	10	1	20836012	1446	-315.45	2.65	12	0.48	-22.00	2616.00	10370	20230329	-33.08	5210	20231024	33.21	9100	-23.74	20240123	6140	13.03	20240105	10370	-33.08	20230329	5210	33.21	20231024	2.43	N	300120	500	105 억		148316	N	N	0	N	00	N
98	20240213	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6950	190	2	2.81	625012130	90331	80.89	6800	7000	6770	8780	4740	6760	6919.13	0.71	0	8188	7040	6900	6790	6650	6540	6970	6720	105	2020	500	4730	10	1	20836012	1448	-315.91	2.66	12	0.43	-22.00	2616.00	10370	20230329	-32.98	5210	20231024	33.40	9100	-23.63	20240123	6140	13.19	20240105	10370	-32.98	20230329	5210	33.40	20231024	2.43	N	300120	500	105 억		148316	N	N	0	N	00	N
99	20240213	140929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	230	2	3.40	527571840	76328	68.35	6800	7000	6770	8780	4740	6760	6911.90	0.71	0	9406	7040	6900	6790	6650	6540	6970	6720	105	2020	500	4730	10	1	20836012	1456	-317.73	2.67	12	0.37	-22.00	2616.00	10370	20230329	-32.59	5210	20231024	34.17	9100	-23.19	20240123	6140	13.84	20240105	10370	-32.59	20230329	5210	34.17	20231024	2.43	N	300120	500	105 억		148316	N	N	0	N	00	N
100	20240213	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	220	2	3.25	450523620	65273	58.45	6800	6980	6770	8780	4740	6760	6902.14	0.71	0	9396	7040	6900	6790	6650	6540	6970	6720	105	2020	500	4730	10	1	20836012	1454	-317.27	2.67	12	0.31	-22.00	2616.00	10370	20230329	-32.69	5210	20231024	33.97	9100	-23.30	20240123	6140	13.68	20240105	10370	-32.69	20230329	5210	33.97	20231024	2.43	N	300120	500	105 억		148316	N	N	0	N	00	N
101	20240213	120927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	170	2	2.51	347137080	50395	45.13	6800	6960	6770	8780	4740	6760	6888.32	0.71	0	9002	7040	6900	6790	6650	6540	6970	6720	105	2020	500	4730	10	1	20836012	1444	-315.00	2.65	12	0.24	-22.00	2616.00	10370	20230329	-33.17	5210	20231024	33.01	9100	-23.85	20240123	6140	12.87	20240105	10370	-33.17	20230329	5210	33.01	20231024	2.43	N	300120	500	105 억		148316	N	N	0	N	00	N
102	20240213	110950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	160	2	2.37	307154750	44614	39.95	6800	6960	6770	8780	4740	6760	6884.72	0.71	0	7480	7040	6900	6790	6650	6540	6970	6720	105	2020	500	4730	10	1	20836012	1442	-314.55	2.65	12	0.21	-22.00	2616.00	10370	20230329	-33.27	5210	20231024	32.82	9100	-23.96	20240123	6140	12.70	20240105	10370	-33.27	20230329	5210	32.82	20231024	2.43	N	300120	500	105 억		148316	N	N	0	N	00	N
103	20240213	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6890	130	2	1.92	236809350	34391	30.80	6800	6960	6770	8780	4740	6760	6885.79	0.71	0	9999	7040	6900	6790	6650	6540	6970	6720	105	2020	500	4730	10	1	20836012	1436	-313.18	2.63	12	0.17	-22.00	2616.00	10370	20230329	-33.56	5210	20231024	32.25	9100	-24.29	20240123	6140	12.21	20240105	10370	-33.56	20230329	5210	32.25	20231024	2.43	N	300120	500	105 억		148316	N	N	0	N	00	N