KissMeData/033200/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	160408	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-240	5	-5.69	301580535	75797	11.03	4130	4130	3905	5470	2955	4215	3978.79	50.89	0	1741	5471	4842	4346	3717	3221	5157	4032	77	1255	500	0	5	1	14331185	570	-37.50	0.60	03	0.53	-106.00	6638.00	6790	20230420	-41.46	3560	20240201	11.66	4975	-20.10	20240228	3560	11.66	20240201	6790	-41.46	20230420	3560	11.66	20240201	0.00	N	033200	500	76 억		7292555	N	N	0	N	00	N
3	20240229	150408	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-275	5	-6.52	290910035	73098	10.64	4130	4130	3905	5470	2955	4215	3979.73	50.89	0	1818	5471	4842	4346	3717	3221	5157	4032	77	1255	500	0	5	1	14331185	565	-37.17	0.59	03	0.51	-106.00	6638.00	6790	20230420	-41.97	3560	20240201	10.67	4975	-20.80	20240228	3560	10.67	20240201	6790	-41.97	20230420	3560	10.67	20240201	0.00	N	033200	500	76 억		7292555	N	N	0	N	00	N
4	20240229	140409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-220	5	-5.22	276501320	69468	10.11	4130	4130	3905	5470	2955	4215	3980.27	50.89	0	2122	5471	4842	4346	3717	3221	5157	4032	77	1255	500	0	5	1	14331185	573	-37.69	0.60	03	0.48	-106.00	6638.00	6790	20230420	-41.16	3560	20240201	12.22	4975	-19.70	20240228	3560	12.22	20240201	6790	-41.16	20230420	3560	12.22	20240201	0.00	N	033200	500	76 억		7292555	N	N	0	N	00	N
5	20240229	130409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-220	5	-5.22	269914585	67810	9.87	4130	4130	3905	5470	2955	4215	3980.45	50.89	0	2231	5471	4842	4346	3717	3221	5157	4032	77	1255	500	0	5	1	14331185	573	-37.69	0.60	03	0.47	-106.00	6638.00	6790	20230420	-41.16	3560	20240201	12.22	4975	-19.70	20240228	3560	12.22	20240201	6790	-41.16	20230420	3560	12.22	20240201	0.00	N	033200	500	76 억		7292555	N	N	0	N	00	N
6	20240229	120410	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-230	5	-5.46	248978400	62515	9.10	4130	4130	3905	5470	2955	4215	3982.70	50.89	0	2265	5471	4842	4346	3717	3221	5157	4032	77	1255	500	0	5	1	14331185	571	-37.59	0.60	03	0.44	-106.00	6638.00	6790	20230420	-41.31	3560	20240201	11.94	4975	-19.90	20240228	3560	11.94	20240201	6790	-41.31	20230420	3560	11.94	20240201	0.00	N	033200	500	76 억		7292555	N	N	0	N	00	N
7	20240229	110410	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-305	5	-7.24	213259930	53532	7.79	4130	4130	3905	5470	2955	4215	3983.78	50.89	0	1204	5471	4842	4346	3717	3221	5157	4032	77	1255	500	0	5	1	14331185	560	-36.89	0.59	03	0.37	-106.00	6638.00	6790	20230420	-42.42	3560	20240201	9.83	4975	-21.41	20240228	3560	9.83	20240201	6790	-42.42	20230420	3560	9.83	20240201	0.00	N	033200	500	76 억		7292555	N	N	0	N	00	N
8	20240229	100409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-225	5	-5.34	157015795	39326	5.72	4130	4130	3905	5470	2955	4215	3992.67	50.89	0	855	5471	4842	4346	3717	3221	5157	4032	77	1255	500	0	5	1	14331185	572	-37.64	0.60	03	0.27	-106.00	6638.00	6790	20230420	-41.24	3560	20240201	12.08	4975	-19.80	20240228	3560	12.08	20240201	6790	-41.24	20230420	3560	12.08	20240201	0.00	N	033200	500	76 억		7292555	N	N	0	N	00	N
9	20240229	090408	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	-245	5	-5.81	79358080	19851	2.89	4130	4130	3905	5470	2955	4215	3997.69	50.89	0	412	5471	4842	4346	3717	3221	5157	4032	77	1255	500	0	5	1	14331185	569	-37.45	0.60	03	0.14	-106.00	6638.00	6790	20230420	-41.53	3560	20240201	11.52	4975	-20.20	20240228	3560	11.52	20240201	6790	-41.53	20230420	3560	11.52	20240201	0.00	N	033200	500	76 억		7292555	N	N	0	N	00	N
10	20240228	160346	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	4215	270	2	6.84	3137375490	684311	6190.06	3945	4975	3850	5120	2765	3945	4584.95	50.92	0	-5165	4168	4056	3923	3811	3678	4112	3867	77	1175	500	0	5	1	14331185	604	-39.76	0.63	03	4.77	-106.00	6638.00	6790	20230420	-37.92	3560	20240201	18.40	4975	-15.28	20240228	3560	18.40	20240201	6790	-37.92	20230420	3560	18.40	20240201	0.00	N	033200	500	76 억		7297811	N	N	0	N	00	N
11	20240228	150348	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	4195	250	2	6.34	3080743535	670919	6068.92	3945	4975	3850	5120	2765	3945	4591.83	50.92	0	-4648	4168	4056	3923	3811	3678	4112	3867	77	1175	500	0	5	1	14331185	601	-39.58	0.63	03	4.68	-106.00	6638.00	6790	20230420	-38.22	3560	20240201	17.84	4975	-15.68	20240228	3560	17.84	20240201	6790	-38.22	20230420	3560	17.84	20240201	0.00	N	033200	500	76 억		7297811	N	N	0	N	00	N
12	20240228	140409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	590	2	14.96	2622491575	567047	5129.33	3945	4975	3850	5120	2765	3945	4624.82	50.92	0	-4569	4168	4056	3923	3811	3678	4112	3867	77	1175	500	0	5	1	14331185	650	-42.78	0.68	03	3.96	-106.00	6638.00	6790	20230420	-33.21	3560	20240201	27.39	4975	-8.84	20240228	3560	27.39	20240201	6790	-33.21	20230420	3560	27.39	20240201	0.00	N	033200	500	76 억		7297811	N	N	0	N	00	N
13	20240228	130409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	-80	5	-2.03	8230965	2109	19.08	3945	4005	3850	5120	2765	3945	3902.78	50.92	0	25	4168	4056	3923	3811	3678	4112	3867	77	1175	500	0	5	1	14331185	554	-36.46	0.58	03	0.01	-106.00	6638.00	6790	20230420	-43.08	3560	20240201	8.57	4095	-5.62	20240117	3560	8.57	20240201	6790	-43.08	20230420	3560	8.57	20240201	0.00	N	033200	500	76 억		7297811	N	N	0	N	00	N
14	20240228	120411	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-95	5	-2.41	6953050	1781	16.11	3945	4005	3850	5120	2765	3945	3904.01	50.92	0	16	4168	4056	3923	3811	3678	4112	3867	77	1175	500	0	5	1	14331185	552	-36.32	0.58	03	0.01	-106.00	6638.00	6790	20230420	-43.30	3560	20240201	8.15	4095	-5.98	20240117	3560	8.15	20240201	6790	-43.30	20230420	3560	8.15	20240201	0.00	N	033200	500	76 억		7297811	N	N	0	N	00	N
15	20240228	110352	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-95	5	-2.41	5480585	1399	12.65	3945	4005	3850	5120	2765	3945	3917.50	50.92	0	-14	4168	4056	3923	3811	3678	4112	3867	77	1175	500	0	5	1	14331185	552	-36.32	0.58	03	0.01	-106.00	6638.00	6790	20230420	-43.30	3560	20240201	8.15	4095	-5.98	20240117	3560	8.15	20240201	6790	-43.30	20230420	3560	8.15	20240201	0.00	N	033200	500	76 억		7297811	N	N	0	N	00	N
16	20240228	100407	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	5	2	0.13	2526790	636	5.75	3945	4005	3890	5120	2765	3945	3972.94	50.92	0	-43	4168	4056	3923	3811	3678	4112	3867	77	1175	500	0	5	1	14331185	566	-37.26	0.60	03	0.00	-106.00	6638.00	6790	20230420	-41.83	3560	20240201	10.96	4095	-3.54	20240117	3560	10.96	20240201	6790	-41.83	20230420	3560	10.96	20240201	0.00	N	033200	500	76 억		7297811	N	N	0	N	00	N
17	20240228	090409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-55	5	-1.39	15670	4	0.04	3945	3945	3890	5120	2765	3945	3917.50	50.92	0	-1	4168	4056	3923	3811	3678	4112	3867	77	1175	500	0	5	1	14331185	557	-36.70	0.59	03	0.00	-106.00	6638.00	6790	20230420	-42.71	3560	20240201	9.27	4095	-5.01	20240117	3560	9.27	20240201	6790	-42.71	20230420	3560	9.27	20240201	0.00	N	033200	500	76 억		7297811	N	N	0	N	00	N
18	20240227	160409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	85	2	2.20	43532915	11055	244.04	3860	4035	3790	5010	2705	3860	3937.82	50.92	0	-86	4010	3935	3870	3795	3730	3902	3762	77	1150	500	0	5	1	14331185	565	-37.22	0.59	03	0.08	-106.00	6638.00	6790	20230420	-41.90	3560	20240201	10.81	4095	-3.66	20240117	3560	10.81	20240201	6790	-41.90	20230420	3560	10.81	20240201	0.00	N	033200	500	76 억		7297888	N	N	0	N	00	N
19	20240227	150409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	100	2	2.59	40372360	10252	226.31	3860	4035	3790	5010	2705	3860	3938.00	50.92	0	-67	4010	3935	3870	3795	3730	3902	3762	77	1150	500	0	5	1	14331185	568	-37.36	0.60	03	0.07	-106.00	6638.00	6790	20230420	-41.68	3560	20240201	11.24	4095	-3.30	20240117	3560	11.24	20240201	6790	-41.68	20230420	3560	11.24	20240201	0.00	N	033200	500	76 억		7297888	N	N	0	N	00	N
20	20240227	140408	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	80	2	2.07	37694225	9568	211.21	3860	4035	3790	5010	2705	3860	3939.61	50.92	0	-67	4010	3935	3870	3795	3730	3902	3762	77	1150	500	0	5	1	14331185	565	-37.17	0.59	03	0.07	-106.00	6638.00	6790	20230420	-41.97	3560	20240201	10.67	4095	-3.79	20240117	3560	10.67	20240201	6790	-41.97	20230420	3560	10.67	20240201	0.00	N	033200	500	76 억		7297888	N	N	0	N	00	N
21	20240227	130341	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	30	2	0.78	36813880	9343	206.25	3860	4035	3790	5010	2705	3860	3940.26	50.92	0	-66	4010	3935	3870	3795	3730	3902	3762	77	1150	500	0	5	1	14331185	557	-36.70	0.59	03	0.07	-106.00	6638.00	6790	20230420	-42.71	3560	20240201	9.27	4095	-5.01	20240117	3560	9.27	20240201	6790	-42.71	20230420	3560	9.27	20240201	0.00	N	033200	500	76 억		7297888	N	N	0	N	00	N
22	20240227	120411	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	65	2	1.68	31797940	8044	177.57	3860	4035	3810	5010	2705	3860	3953.00	50.92	0	-89	4010	3935	3870	3795	3730	3902	3762	77	1150	500	0	5	1	14331185	562	-37.03	0.59	03	0.06	-106.00	6638.00	6790	20230420	-42.19	3560	20240201	10.25	4095	-4.15	20240117	3560	10.25	20240201	6790	-42.19	20230420	3560	10.25	20240201	0.00	N	033200	500	76 억		7297888	N	N	0	N	00	N
23	20240227	110409	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	145	2	3.76	29145830	7376	162.83	3860	4035	3810	5010	2705	3860	3951.44	50.92	0	-105	4010	3935	3870	3795	3730	3902	3762	77	1150	500	0	5	1	14331185	574	-37.78	0.60	03	0.05	-106.00	6638.00	6790	20230420	-41.02	3560	20240201	12.50	4095	-2.20	20240117	3560	12.50	20240201	6790	-41.02	20230420	3560	12.50	20240201	0.00	N	033200	500	76 억		7297888	N	N	0	N	00	N
24	20240227	100406	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	75	2	1.94	10149175	2613	57.68	3860	3990	3810	5010	2705	3860	3884.11	50.92	0	-89	4010	3935	3870	3795	3730	3902	3762	77	1150	500	0	5	1	14331185	564	-37.12	0.59	03	0.02	-106.00	6638.00	6790	20230420	-42.05	3560	20240201	10.53	4095	-3.91	20240117	3560	10.53	20240201	6790	-42.05	20230420	3560	10.53	20240201	0.00	N	033200	500	76 억		7297888	N	N	0	N	00	N
25	20240227	090408	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	0	3	0.00	42460	11	0.24	3860	3860	3860	5010	2705	3860	3860.00	50.92	0	2	4010	3935	3870	3795	3730	3902	3762	77	1150	500	0	5	1	14331185	553	-36.42	0.58	03	0.00	-106.00	6638.00	6790	20230420	-43.15	3560	20240201	8.43	4095	-5.74	20240117	3560	8.43	20240201	6790	-43.15	20230420	3560	8.43	20240201	0.00	N	033200	500	76 억		7297888	N	N	0	N	00	N
26	20240226	160407	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	-85	5	-2.15	16878745	4377	57.48	3945	3945	3805	5120	2765	3945	3856.24	50.92	0	142	4101	4022	3911	3832	3721	4062	3872	77	1175	500	0	5	1	14331185	553	-36.42	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.15	3560	20240201	8.43	4095	-5.74	20240117	3560	8.43	20240201	6790	-43.15	20230420	3560	8.43	20240201	0.00	N	033200	500	76 억		7297746	N	N	0	N	00	N
27	20240226	150407	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-75	5	-1.90	15676235	4066	53.39	3945	3945	3805	5120	2765	3945	3855.44	50.92	0	144	4101	4022	3911	3832	3721	4062	3872	77	1175	500	0	5	1	14331185	555	-36.51	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.00	3560	20240201	8.71	4095	-5.49	20240117	3560	8.71	20240201	6790	-43.00	20230420	3560	8.71	20240201	0.00	N	033200	500	76 억		7297746	N	N	0	N	00	N
28	20240226	140407	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-115	5	-2.92	13960935	3622	47.56	3945	3945	3805	5120	2765	3945	3854.48	50.92	0	121	4101	4022	3911	3832	3721	4062	3872	77	1175	500	0	5	1	14331185	549	-36.13	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.59	3560	20240201	7.58	4095	-6.47	20240117	3560	7.58	20240201	6790	-43.59	20230420	3560	7.58	20240201	0.00	N	033200	500	76 억		7297746	N	N	0	N	00	N
29	20240226	130406	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-120	5	-3.04	11180240	2896	38.03	3945	3945	3805	5120	2765	3945	3860.58	50.92	0	98	4101	4022	3911	3832	3721	4062	3872	77	1175	500	0	5	1	14331185	548	-36.08	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.67	3560	20240201	7.44	4095	-6.59	20240117	3560	7.44	20240201	6790	-43.67	20230420	3560	7.44	20240201	0.00	N	033200	500	76 억		7297746	N	N	0	N	00	N
30	20240226	120404	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-75	5	-1.90	8450890	2183	28.67	3945	3945	3805	5120	2765	3945	3871.23	50.92	0	93	4101	4022	3911	3832	3721	4062	3872	77	1175	500	0	5	1	14331185	555	-36.51	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.00	3560	20240201	8.71	4095	-5.49	20240117	3560	8.71	20240201	6790	-43.00	20230420	3560	8.71	20240201	0.00	N	033200	500	76 억		7297746	N	N	0	N	00	N
31	20240226	110403	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-65	5	-1.65	2797490	718	9.43	3945	3945	3880	5120	2765	3945	3896.23	50.92	0	80	4101	4022	3911	3832	3721	4062	3872	77	1175	500	0	5	1	14331185	556	-36.60	0.58	03	0.01	-106.00	6638.00	6790	20230420	-42.86	3560	20240201	8.99	4095	-5.25	20240117	3560	8.99	20240201	6790	-42.86	20230420	3560	8.99	20240201	0.00	N	033200	500	76 억		7297746	N	N	0	N	00	N
32	20240226	100400	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3915	-30	5	-0.76	1211530	310	4.07	3945	3945	3880	5120	2765	3945	3908.16	50.92	0	78	4101	4022	3911	3832	3721	4062	3872	77	1175	500	0	5	1	14331185	561	-36.93	0.59	03	0.00	-106.00	6638.00	6790	20230420	-42.34	3560	20240201	9.97	4095	-4.40	20240117	3560	9.97	20240201	6790	-42.34	20230420	3560	9.97	20240201	0.00	N	033200	500	76 억		7297746	N	N	0	N	00	N
33	20240226	090400	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	0	3	0.00	39450	10	0.13	3945	3945	3945	5120	2765	3945	3945.00	50.92	0	-1	4101	4022	3911	3832	3721	4062	3872	77	1175	500	0	5	1	14331185	565	-37.22	0.59	03	0.00	-106.00	6638.00	6790	20230420	-41.90	3560	20240201	10.81	4095	-3.66	20240117	3560	10.81	20240201	6790	-41.90	20230420	3560	10.81	20240201	0.00	N	033200	500	76 억		7297746	N	N	0	N	00	N
34	20240223	160403	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	75	2	1.94	29728240	7615	177.26	3870	3990	3800	5030	2710	3870	3903.91	50.92	0	-111	4080	3975	3885	3780	3690	3930	3735	77	1160	500	0	5	1	14331185	565	-37.22	0.59	03	0.05	-106.00	6638.00	6790	20230420	-41.90	3560	20240201	10.81	4095	-3.66	20240117	3560	10.81	20240201	6790	-41.90	20230420	3560	10.81	20240201	0.00	N	033200	500	76 억		7297857	N	N	0	N	00	N
35	20240223	150400	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	85	2	2.20	28937075	7414	172.58	3870	3990	3800	5030	2710	3870	3903.03	50.92	0	-104	4080	3975	3885	3780	3690	3930	3735	77	1160	500	0	5	1	14331185	567	-37.31	0.60	03	0.05	-106.00	6638.00	6790	20230420	-41.75	3560	20240201	11.10	4095	-3.42	20240117	3560	11.10	20240201	6790	-41.75	20230420	3560	11.10	20240201	0.00	N	033200	500	76 억		7297857	N	N	0	N	00	N
36	20240223	140401	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	70	2	1.81	26332685	6751	157.15	3870	3990	3800	5030	2710	3870	3900.56	50.92	0	-106	4080	3975	3885	3780	3690	3930	3735	77	1160	500	0	5	1	14331185	565	-37.17	0.59	03	0.05	-106.00	6638.00	6790	20230420	-41.97	3560	20240201	10.67	4095	-3.79	20240117	3560	10.67	20240201	6790	-41.97	20230420	3560	10.67	20240201	0.00	N	033200	500	76 억		7297857	N	N	0	N	00	N
37	20240223	130359	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	40	2	1.03	20008720	5144	119.74	3870	3990	3800	5030	2710	3870	3889.72	50.92	0	-120	4080	3975	3885	3780	3690	3930	3735	77	1160	500	0	5	1	14331185	560	-36.89	0.59	03	0.04	-106.00	6638.00	6790	20230420	-42.42	3560	20240201	9.83	4095	-4.52	20240117	3560	9.83	20240201	6790	-42.42	20230420	3560	9.83	20240201	0.00	N	033200	500	76 억		7297857	N	N	0	N	00	N
38	20240223	120400	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	35	2	0.90	15258430	3928	91.43	3870	3990	3800	5030	2710	3870	3884.53	50.92	0	286	4080	3975	3885	3780	3690	3930	3735	77	1160	500	0	5	1	14331185	560	-36.84	0.59	03	0.03	-106.00	6638.00	6790	20230420	-42.49	3560	20240201	9.69	4095	-4.64	20240117	3560	9.69	20240201	6790	-42.49	20230420	3560	9.69	20240201	0.00	N	033200	500	76 억		7297857	N	N	0	N	00	N
39	20240223	110358	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	50	2	1.29	9895165	2549	59.33	3870	3990	3800	5030	2710	3870	3881.98	50.92	0	-156	4080	3975	3885	3780	3690	3930	3735	77	1160	500	0	5	1	14331185	562	-36.98	0.59	03	0.02	-106.00	6638.00	6790	20230420	-42.27	3560	20240201	10.11	4095	-4.27	20240117	3560	10.11	20240201	6790	-42.27	20230420	3560	10.11	20240201	0.00	N	033200	500	76 억		7297857	N	N	0	N	00	N
40	20240223	100358	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-45	5	-1.16	3663280	947	22.04	3870	3990	3800	5030	2710	3870	3868.30	50.92	0	-20	4080	3975	3885	3780	3690	3930	3735	77	1160	500	0	5	1	14331185	548	-36.08	0.58	03	0.01	-106.00	6638.00	6790	20230420	-43.67	3560	20240201	7.44	4095	-6.59	20240117	3560	7.44	20240201	6790	-43.67	20230420	3560	7.44	20240201	0.00	N	033200	500	76 억		7297857	N	N	0	N	00	N
41	20240223	090358	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	110	2	2.84	79580	20	0.47	3870	3990	3870	5030	2710	3870	3979.00	50.92	0	-9	4080	3975	3885	3780	3690	3930	3735	77	1160	500	0	5	1	14331185	570	-37.55	0.60	03	0.00	-106.00	6638.00	6790	20230420	-41.38	3560	20240201	11.80	4095	-2.81	20240117	3560	11.80	20240201	6790	-41.38	20230420	3560	11.80	20240201	0.00	N	033200	500	76 억		7297857	N	N	0	N	00	N
42	20240222	160352	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	25	2	0.65	16485945	4296	66.84	3990	3990	3795	4995	2695	3845	3837.43	50.92	0	-22	4015	3930	3885	3800	3755	3907	3777	77	1150	500	0	5	1	14331185	555	-36.51	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.00	3560	20240201	8.71	4095	-5.49	20240117	3560	8.71	20240201	6790	-43.00	20230420	3560	8.71	20240201	0.00	N	033200	500	76 억		7297879	N	N	0	N	00	N
43	20240222	150400	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	25	2	0.65	16373855	4267	66.39	3990	3990	3795	4995	2695	3845	3837.32	50.92	0	-18	4015	3930	3885	3800	3755	3907	3777	77	1150	500	0	5	1	14331185	555	-36.51	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.00	3560	20240201	8.71	4095	-5.49	20240117	3560	8.71	20240201	6790	-43.00	20230420	3560	8.71	20240201	0.00	N	033200	500	76 억		7297879	N	N	0	N	00	N
44	20240222	140358	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	0	3	0.00	14851285	3871	60.23	3990	3990	3795	4995	2695	3845	3836.55	50.92	0	-43	4015	3930	3885	3800	3755	3907	3777	77	1150	500	0	5	1	14331185	551	-36.27	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.37	3560	20240201	8.01	4095	-6.11	20240117	3560	8.01	20240201	6790	-43.37	20230420	3560	8.01	20240201	0.00	N	033200	500	76 억		7297879	N	N	0	N	00	N
45	20240222	130351	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-5	5	-0.13	11848080	3091	48.09	3990	3990	3795	4995	2695	3845	3833.09	50.92	0	-49	4015	3930	3885	3800	3755	3907	3777	77	1150	500	0	5	1	14331185	550	-36.23	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.45	3560	20240201	7.87	4095	-6.23	20240117	3560	7.87	20240201	6790	-43.45	20230420	3560	7.87	20240201	0.00	N	033200	500	76 억		7297879	N	N	0	N	00	N
46	20240222	120358	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-5	5	-0.13	10368050	2704	42.07	3990	3990	3795	4995	2695	3845	3834.34	50.92	0	-25	4015	3930	3885	3800	3755	3907	3777	77	1150	500	0	5	1	14331185	550	-36.23	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.45	3560	20240201	7.87	4095	-6.23	20240117	3560	7.87	20240201	6790	-43.45	20230420	3560	7.87	20240201	0.00	N	033200	500	76 억		7297879	N	N	0	N	00	N
47	20240222	110355	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	0	3	0.00	5840105	1530	23.81	3990	3990	3795	4995	2695	3845	3817.06	50.92	0	117	4015	3930	3885	3800	3755	3907	3777	77	1150	500	0	5	1	14331185	551	-36.27	0.58	03	0.01	-106.00	6638.00	6790	20230420	-43.37	3560	20240201	8.01	4095	-6.11	20240117	3560	8.01	20240201	6790	-43.37	20230420	3560	8.01	20240201	0.00	N	033200	500	76 억		7297879	N	N	0	N	00	N
48	20240222	100351	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3835	-10	5	-0.26	2137035	556	8.65	3990	3990	3835	4995	2695	3845	3843.59	50.92	0	-4	4015	3930	3885	3800	3755	3907	3777	77	1150	500	0	5	1	14331185	550	-36.18	0.58	03	0.00	-106.00	6638.00	6790	20230420	-43.52	3560	20240201	7.72	4095	-6.35	20240117	3560	7.72	20240201	6790	-43.52	20230420	3560	7.72	20240201	0.00	N	033200	500	76 억		7297879	N	N	0	N	00	N
49	20240222	090358	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	75	2	1.95	46710	12	0.19	3990	3990	3880	4995	2695	3845	3892.50	50.92	0	-1	4015	3930	3885	3800	3755	3907	3777	77	1150	500	0	5	1	14331185	562	-36.98	0.59	03	0.00	-106.00	6638.00	6790	20230420	-42.27	3560	20240201	10.11	4095	-4.27	20240117	3560	10.11	20240201	6790	-42.27	20230420	3560	10.11	20240201	0.00	N	033200	500	76 억		7297879	N	N	0	N	00	N
50	20240221	160355	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	-40	5	-1.03	24876155	6426	126.95	3970	3970	3840	5050	2720	3885	3871.17	50.92	0	-149	4095	3990	3895	3790	3695	3942	3742	77	1165	500	0	5	1	14331185	551	-36.27	0.58	03	0.04	-106.00	6638.00	6790	20230420	-43.37	3560	20240201	8.01	4095	-6.11	20240117	3560	8.01	20240201	6790	-43.37	20230420	3560	8.01	20240201	0.00	N	033200	500	76 억		7298019	N	N	0	N	00	N
51	20240221	150351	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	0	3	0.00	23226250	5997	118.47	3970	3970	3840	5050	2720	3885	3872.98	50.92	0	-135	4095	3990	3895	3790	3695	3942	3742	77	1165	500	0	5	1	14331185	557	-36.65	0.59	03	0.04	-106.00	6638.00	6790	20230420	-42.78	3560	20240201	9.13	4095	-5.13	20240117	3560	9.13	20240201	6790	-42.78	20230420	3560	9.13	20240201	0.00	N	033200	500	76 억		7298019	N	N	0	N	00	N
52	20240221	140353	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	-20	5	-0.51	21084420	5444	107.55	3970	3970	3840	5050	2720	3885	3872.96	50.92	0	-120	4095	3990	3895	3790	3695	3942	3742	77	1165	500	0	5	1	14331185	554	-36.46	0.58	03	0.04	-106.00	6638.00	6790	20230420	-43.08	3560	20240201	8.57	4095	-5.62	20240117	3560	8.57	20240201	6790	-43.08	20230420	3560	8.57	20240201	0.00	N	033200	500	76 억		7298019	N	N	0	N	00	N
53	20240221	130353	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-45	5	-1.16	18498675	4771	94.25	3970	3970	3840	5050	2720	3885	3877.32	50.92	0	-68	4095	3990	3895	3790	3695	3942	3742	77	1165	500	0	5	1	14331185	550	-36.23	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.45	3560	20240201	7.87	4095	-6.23	20240117	3560	7.87	20240201	6790	-43.45	20230420	3560	7.87	20240201	0.00	N	033200	500	76 억		7298019	N	N	0	N	00	N
54	20240221	120354	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-15	5	-0.39	10842930	2778	54.88	3970	3970	3870	5050	2720	3885	3903.14	50.92	0	-148	4095	3990	3895	3790	3695	3942	3742	77	1165	500	0	5	1	14331185	555	-36.51	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.00	3560	20240201	8.71	4095	-5.49	20240117	3560	8.71	20240201	6790	-43.00	20230420	3560	8.71	20240201	0.00	N	033200	500	76 억		7298019	N	N	0	N	00	N
55	20240221	110355	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	-10	5	-0.26	7069280	1804	35.64	3970	3970	3875	5050	2720	3885	3918.67	50.92	0	-148	4095	3990	3895	3790	3695	3942	3742	77	1165	500	0	5	1	14331185	555	-36.56	0.58	03	0.01	-106.00	6638.00	6790	20230420	-42.93	3560	20240201	8.85	4095	-5.37	20240117	3560	8.85	20240201	6790	-42.93	20230420	3560	8.85	20240201	0.00	N	033200	500	76 억		7298019	N	N	0	N	00	N
56	20240221	100353	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	0	3	0.00	6545855	1669	32.97	3970	3970	3885	5050	2720	3885	3922.02	50.92	0	-146	4095	3990	3895	3790	3695	3942	3742	77	1165	500	0	5	1	14331185	557	-36.65	0.59	03	0.01	-106.00	6638.00	6790	20230420	-42.78	3560	20240201	9.13	4095	-5.13	20240117	3560	9.13	20240201	6790	-42.78	20230420	3560	9.13	20240201	0.00	N	033200	500	76 억		7298019	N	N	0	N	00	N
57	20240221	090350	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	75	2	1.93	1795870	453	8.95	3970	3970	3960	5050	2720	3885	3964.39	50.92	0	-71	4095	3990	3895	3790	3695	3942	3742	77	1165	500	0	5	1	14331185	568	-37.36	0.60	03	0.00	-106.00	6638.00	6790	20230420	-41.68	3560	20240201	11.24	4095	-3.30	20240117	3560	11.24	20240201	6790	-41.68	20230420	3560	11.24	20240201	0.00	N	033200	500	76 억		7298019	N	N	0	N	00	N
58	20240220	160347	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	-40	5	-1.02	19649370	5061	54.47	3910	4000	3800	5100	2750	3925	3882.51	50.92	0	-47	4031	3977	3886	3832	3741	4005	3860	77	1175	500	0	5	1	14331185	557	-36.65	0.59	03	0.04	-106.00	6638.00	6790	20230420	-42.78	3560	20240201	9.13	4095	-5.13	20240117	3560	9.13	20240201	6790	-42.78	20230420	3560	9.13	20240201	0.00	N	033200	500	76 억		7298058	N	N	0	N	00	N
59	20240220	150350	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	-20	5	-0.51	19361460	4987	53.67	3910	4000	3800	5100	2750	3925	3882.39	50.92	0	-60	4031	3977	3886	3832	3741	4005	3860	77	1175	500	0	5	1	14331185	560	-36.84	0.59	03	0.03	-106.00	6638.00	6790	20230420	-42.49	3560	20240201	9.69	4095	-4.64	20240117	3560	9.69	20240201	6790	-42.49	20230420	3560	9.69	20240201	0.00	N	033200	500	76 억		7298058	N	N	0	N	00	N
60	20240220	140350	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	-40	5	-1.02	18580555	4786	51.51	3910	4000	3800	5100	2750	3925	3882.27	50.92	0	-60	4031	3977	3886	3832	3741	4005	3860	77	1175	500	0	5	1	14331185	557	-36.65	0.59	03	0.03	-106.00	6638.00	6790	20230420	-42.78	3560	20240201	9.13	4095	-5.13	20240117	3560	9.13	20240201	6790	-42.78	20230420	3560	9.13	20240201	0.00	N	033200	500	76 억		7298058	N	N	0	N	00	N
61	20240220	130351	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	0	3	0.00	17207405	4433	47.71	3910	4000	3800	5100	2750	3925	3881.66	50.92	0	-56	4031	3977	3886	3832	3741	4005	3860	77	1175	500	0	5	1	14331185	562	-37.03	0.59	03	0.03	-106.00	6638.00	6790	20230420	-42.19	3560	20240201	10.25	4095	-4.15	20240117	3560	10.25	20240201	6790	-42.19	20230420	3560	10.25	20240201	0.00	N	033200	500	76 억		7298058	N	N	0	N	00	N
62	20240220	120348	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-25	5	-0.64	14368330	3704	39.86	3910	4000	3800	5100	2750	3925	3879.14	50.92	0	-41	4031	3977	3886	3832	3741	4005	3860	77	1175	500	0	5	1	14331185	559	-36.79	0.59	03	0.03	-106.00	6638.00	6790	20230420	-42.56	3560	20240201	9.55	4095	-4.76	20240117	3560	9.55	20240201	6790	-42.56	20230420	3560	9.55	20240201	0.00	N	033200	500	76 억		7298058	N	N	0	N	00	N
63	20240220	110349	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	-30	5	-0.76	6871025	1777	19.12	3910	4000	3800	5100	2750	3925	3866.64	50.92	0	44	4031	3977	3886	3832	3741	4005	3860	77	1175	500	0	5	1	14331185	558	-36.75	0.59	03	0.01	-106.00	6638.00	6790	20230420	-42.64	3560	20240201	9.41	4095	-4.88	20240117	3560	9.41	20240201	6790	-42.64	20230420	3560	9.41	20240201	0.00	N	033200	500	76 억		7298058	N	N	0	N	00	N
64	20240220	100339	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-25	5	-0.64	5979395	1548	16.66	3910	4000	3800	5100	2750	3925	3862.66	50.92	0	44	4031	3977	3886	3832	3741	4005	3860	77	1175	500	0	5	1	14331185	559	-36.79	0.59	03	0.01	-106.00	6638.00	6790	20230420	-42.56	3560	20240201	9.55	4095	-4.76	20240117	3560	9.55	20240201	6790	-42.56	20230420	3560	9.55	20240201	0.00	N	033200	500	76 억		7298058	N	N	0	N	00	N
65	20240220	090351	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-45	5	-1.15	505440	130	1.40	3910	3910	3880	5100	2750	3925	3888.00	50.92	0	-1	4031	3977	3886	3832	3741	4005	3860	77	1175	500	0	5	1	14331185	556	-36.60	0.58	03	0.00	-106.00	6638.00	6790	20230420	-42.86	3560	20240201	8.99	4095	-5.25	20240117	3560	8.99	20240201	6790	-42.86	20230420	3560	8.99	20240201	0.00	N	033200	500	76 억		7298058	N	N	0	N	00	N
66	20240219	160350	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	5	2	0.13	35962230	9292	146.45	3920	3940	3795	5090	2745	3920	3870.24	50.93	0	-283	4006	3962	3876	3832	3746	3985	3855	77	1170	500	0	5	1	14331185	562	-37.03	0.59	03	0.06	-106.00	6638.00	6790	20230420	-42.19	3560	20240201	10.25	4095	-4.15	20240117	3560	10.25	20240201	6790	-42.19	20230420	3560	10.25	20240201	0.00	N	033200	500	76 억		7298343	N	N	0	N	00	N
67	20240219	150352	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	10	2	0.26	33554075	8679	136.78	3920	3940	3795	5090	2745	3920	3866.12	50.93	0	105	4006	3962	3876	3832	3746	3985	3855	77	1170	500	0	5	1	14331185	563	-37.08	0.59	03	0.06	-106.00	6638.00	6790	20230420	-42.12	3560	20240201	10.39	4095	-4.03	20240117	3560	10.39	20240201	6790	-42.12	20230420	3560	10.39	20240201	0.00	N	033200	500	76 억		7298343	N	N	0	N	00	N
68	20240219	140352	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-70	5	-1.79	17361040	4522	71.27	3920	3920	3795	5090	2745	3920	3839.24	50.93	0	51	4006	3962	3876	3832	3746	3985	3855	77	1170	500	0	5	1	14331185	552	-36.32	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.30	3560	20240201	8.15	4095	-5.98	20240117	3560	8.15	20240201	6790	-43.30	20230420	3560	8.15	20240201	0.00	N	033200	500	76 억		7298343	N	N	0	N	00	N
69	20240219	130351	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-40	5	-1.02	14062335	3662	57.71	3920	3920	3795	5090	2745	3920	3840.07	50.93	0	34	4006	3962	3876	3832	3746	3985	3855	77	1170	500	0	5	1	14331185	556	-36.60	0.58	03	0.03	-106.00	6638.00	6790	20230420	-42.86	3560	20240201	8.99	4095	-5.25	20240117	3560	8.99	20240201	6790	-42.86	20230420	3560	8.99	20240201	0.00	N	033200	500	76 억		7298343	N	N	0	N	00	N
70	20240219	120350	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-65	5	-1.66	12971265	3380	53.27	3920	3920	3795	5090	2745	3920	3837.65	50.93	0	49	4006	3962	3876	3832	3746	3985	3855	77	1170	500	0	5	1	14331185	552	-36.37	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.23	3560	20240201	8.29	4095	-5.86	20240117	3560	8.29	20240201	6790	-43.23	20230420	3560	8.29	20240201	0.00	N	033200	500	76 억		7298343	N	N	0	N	00	N
71	20240219	110350	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-65	5	-1.66	12382420	3227	50.86	3920	3920	3795	5090	2745	3920	3837.13	50.93	0	53	4006	3962	3876	3832	3746	3985	3855	77	1170	500	0	5	1	14331185	552	-36.37	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.23	3560	20240201	8.29	4095	-5.86	20240117	3560	8.29	20240201	6790	-43.23	20230420	3560	8.29	20240201	0.00	N	033200	500	76 억		7298343	N	N	0	N	00	N
72	20240219	100348	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-30	5	-0.77	8164930	2123	33.46	3920	3920	3800	5090	2745	3920	3845.94	50.93	0	-10	4006	3962	3876	3832	3746	3985	3855	77	1170	500	0	5	1	14331185	557	-36.70	0.59	03	0.01	-106.00	6638.00	6790	20230420	-42.71	3560	20240201	9.27	4095	-5.01	20240117	3560	9.27	20240201	6790	-42.71	20230420	3560	9.27	20240201	0.00	N	033200	500	76 억		7298343	N	N	0	N	00	N
73	20240219	090349	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	0	3	0.00	7840	2	0.03	3920	3920	3920	5090	2745	3920	3920.00	50.93	0	0	4006	3962	3876	3832	3746	3985	3855	77	1170	500	0	5	1	14331185	562	-36.98	0.59	03	0.00	-106.00	6638.00	6790	20230420	-42.27	3560	20240201	10.11	4095	-4.27	20240117	3560	10.11	20240201	6790	-42.27	20230420	3560	10.11	20240201	0.00	N	033200	500	76 억		7298343	N	N	0	N	00	N
74	20240216	160346	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	70	2	1.82	22135650	5792	127.07	3860	3920	3790	5000	2695	3850	3821.76	50.93	0	11	4213	4031	3883	3701	3553	3957	3627	77	1150	500	0	5	1	14331185	562	-36.98	0.59	03	0.04	-106.00	6638.00	6790	20230420	-42.27	3560	20240201	10.11	4095	-4.27	20240117	3560	10.11	20240201	6790	-42.27	20230420	3560	10.11	20240201	0.00	N	033200	500	76 억		7298320	N	N	0	N	00	N
75	20240216	150348	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	35	2	0.91	18381575	4829	105.95	3860	3885	3790	5000	2695	3850	3806.50	50.93	0	28	4213	4031	3883	3701	3553	3957	3627	77	1150	500	0	5	1	14331185	557	-36.65	0.59	03	0.03	-106.00	6638.00	6790	20230420	-42.78	3560	20240201	9.13	4095	-5.13	20240117	3560	9.13	20240201	6790	-42.78	20230420	3560	9.13	20240201	0.00	N	033200	500	76 억		7298320	N	N	0	N	00	N
76	20240216	140351	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	5	2	0.13	17533550	4610	101.14	3860	3860	3790	5000	2695	3850	3803.37	50.93	0	47	4213	4031	3883	3701	3553	3957	3627	77	1150	500	0	5	1	14331185	552	-36.37	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.23	3560	20240201	8.29	4095	-5.86	20240117	3560	8.29	20240201	6790	-43.23	20230420	3560	8.29	20240201	0.00	N	033200	500	76 억		7298320	N	N	0	N	00	N
77	20240216	130346	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-30	5	-0.78	13667005	3596	78.89	3860	3860	3795	5000	2695	3850	3800.61	50.93	0	97	4213	4031	3883	3701	3553	3957	3627	77	1150	500	0	5	1	14331185	547	-36.04	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.74	3560	20240201	7.30	4095	-6.72	20240117	3560	7.30	20240201	6790	-43.74	20230420	3560	7.30	20240201	0.00	N	033200	500	76 억		7298320	N	N	0	N	00	N
78	20240216	120349	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-20	5	-0.52	12193020	3209	70.40	3860	3860	3795	5000	2695	3850	3799.63	50.93	0	110	4213	4031	3883	3701	3553	3957	3627	77	1150	500	0	5	1	14331185	549	-36.13	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.59	3560	20240201	7.58	4095	-6.47	20240117	3560	7.58	20240201	6790	-43.59	20230420	3560	7.58	20240201	0.00	N	033200	500	76 억		7298320	N	N	0	N	00	N
79	20240216	110350	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-10	5	-0.26	12154720	3199	70.18	3860	3860	3795	5000	2695	3850	3799.54	50.93	0	111	4213	4031	3883	3701	3553	3957	3627	77	1150	500	0	5	1	14331185	550	-36.23	0.58	03	0.02	-106.00	6638.00	6790	20230420	-43.45	3560	20240201	7.87	4095	-6.23	20240117	3560	7.87	20240201	6790	-43.45	20230420	3560	7.87	20240201	0.00	N	033200	500	76 억		7298320	N	N	0	N	00	N
80	20240216	100347	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	-50	5	-1.30	4141600	1088	23.87	3860	3860	3795	5000	2695	3850	3806.62	50.93	0	68	4213	4031	3883	3701	3553	3957	3627	77	1150	500	0	5	1	14331185	545	-35.85	0.57	03	0.01	-106.00	6638.00	6790	20230420	-44.04	3560	20240201	6.74	4095	-7.20	20240117	3560	6.74	20240201	6790	-44.04	20230420	3560	6.74	20240201	0.00	N	033200	500	76 억		7298320	N	N	0	N	00	N
81	20240216	090343	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	10	2	0.26	3860	1	0.02	3860	3860	3860	5000	2695	3850	3860.00	50.93	0	0	4213	4031	3883	3701	3553	3957	3627	77	1150	500	0	5	1	14331185	553	-36.42	0.58	03	0.00	-106.00	6638.00	6790	20230420	-43.15	3560	20240201	8.43	4095	-5.74	20240117	3560	8.43	20240201	6790	-43.15	20230420	3560	8.43	20240201	0.00	N	033200	500	76 억		7298320	N	N	0	N	00	N
82	20240215	160345	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-20	5	-0.52	17614635	4547	18.79	3990	4065	3735	5030	2710	3870	3873.90	50.93	0	6	4056	3962	3886	3792	3716	4010	3840	77	1160	500	0	5	1	14331185	552	-36.32	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.30	3560	20240201	8.15	4095	-5.98	20240117	3560	8.15	20240201	6790	-43.30	20230420	3560	8.15	20240201	0.00	N	033200	500	76 억		7298317	N	N	0	N	00	N
83	20240215	150348	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-30	5	-0.78	16804380	4336	17.92	3990	4065	3735	5030	2710	3870	3875.55	50.93	0	9	4056	3962	3886	3792	3716	4010	3840	77	1160	500	0	5	1	14331185	550	-36.23	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.45	3560	20240201	7.87	4095	-6.23	20240117	3560	7.87	20240201	6790	-43.45	20230420	3560	7.87	20240201	0.00	N	033200	500	76 억		7298317	N	N	0	N	00	N
84	20240215	140345	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3850	-20	5	-0.52	15040030	3875	16.02	3990	4065	3735	5030	2710	3870	3881.30	50.93	0	4	4056	3962	3886	3792	3716	4010	3840	77	1160	500	0	5	1	14331185	552	-36.32	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.30	3560	20240201	8.15	4095	-5.98	20240117	3560	8.15	20240201	6790	-43.30	20230420	3560	8.15	20240201	0.00	N	033200	500	76 억		7298317	N	N	0	N	00	N
85	20240215	130344	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	50	2	1.29	11421200	2937	12.14	3990	4065	3735	5030	2710	3870	3888.73	50.93	0	-7	4056	3962	3886	3792	3716	4010	3840	77	1160	500	0	5	1	14331185	562	-36.98	0.59	03	0.02	-106.00	6638.00	6790	20230420	-42.27	3560	20240201	10.11	4095	-4.27	20240117	3560	10.11	20240201	6790	-42.27	20230420	3560	10.11	20240201	0.00	N	033200	500	76 억		7298317	N	N	0	N	00	N
86	20240215	120346	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	30	2	0.78	9293170	2392	9.89	3990	4065	3735	5030	2710	3870	3885.10	50.93	0	-5	4056	3962	3886	3792	3716	4010	3840	77	1160	500	0	5	1	14331185	559	-36.79	0.59	03	0.02	-106.00	6638.00	6790	20230420	-42.56	3560	20240201	9.55	4095	-4.76	20240117	3560	9.55	20240201	6790	-42.56	20230420	3560	9.55	20240201	0.00	N	033200	500	76 억		7298317	N	N	0	N	00	N
87	20240215	110344	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	0	3	0.00	6905370	1774	7.33	3990	4065	3735	5030	2710	3870	3892.54	50.93	0	4	4056	3962	3886	3792	3716	4010	3840	77	1160	500	0	5	1	14331185	555	-36.51	0.58	03	0.01	-106.00	6638.00	6790	20230420	-43.00	3560	20240201	8.71	4095	-5.49	20240117	3560	8.71	20240201	6790	-43.00	20230420	3560	8.71	20240201	0.00	N	033200	500	76 억		7298317	N	N	0	N	00	N
88	20240215	100344	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	80	2	2.07	4393860	1120	4.63	3990	4065	3735	5030	2710	3870	3923.09	50.93	0	-52	4056	3962	3886	3792	3716	4010	3840	77	1160	500	0	5	1	14331185	566	-37.26	0.60	03	0.01	-106.00	6638.00	6790	20230420	-41.83	3560	20240201	10.96	4095	-3.54	20240117	3560	10.96	20240201	6790	-41.83	20230420	3560	10.96	20240201	0.00	N	033200	500	76 억		7298317	N	N	0	N	00	N
89	20240215	090342	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	105	2	2.71	1422480	367	1.52	3990	4065	3735	5030	2710	3870	3875.97	50.93	0	3	4056	3962	3886	3792	3716	4010	3840	77	1160	500	0	5	1	14331185	570	-37.50	0.60	03	0.00	-106.00	6638.00	6790	20230420	-41.46	3560	20240201	11.66	4095	-2.93	20240117	3560	11.66	20240201	6790	-41.46	20230420	3560	11.66	20240201	0.00	N	033200	500	76 억		7298317	N	N	0	N	00	N
90	20240214	160341	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	120	2	3.20	93318435	24067	295.77	3830	3980	3810	4875	2625	3750	3877.44	50.92	0	185	4030	3890	3775	3635	3520	3960	3705	77	1125	500	0	5	1	14331185	555	-36.51	0.58	03	0.17	-106.00	6638.00	6790	20230420	-43.00	3560	20240201	8.71	4095	-5.49	20240117	3560	8.71	20240201	6790	-43.00	20230420	3560	8.71	20240201	0.00	N	033200	500	76 억		7298132	N	N	0	N	00	N
91	20240214	150342	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	150	2	4.00	89140995	22989	282.52	3830	3980	3810	4875	2625	3750	3877.55	50.92	0	185	4030	3890	3775	3635	3520	3960	3705	77	1125	500	0	5	1	14331185	559	-36.79	0.59	03	0.16	-106.00	6638.00	6790	20230420	-42.56	3560	20240201	9.55	4095	-4.76	20240117	3560	9.55	20240201	6790	-42.56	20230420	3560	9.55	20240201	0.00	N	033200	500	76 억		7298132	N	N	0	N	00	N
92	20240214	140340	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	125	2	3.33	78231585	20178	247.98	3830	3980	3810	4875	2625	3750	3877.07	50.92	0	393	4030	3890	3775	3635	3520	3960	3705	77	1125	500	0	5	1	14331185	555	-36.56	0.58	03	0.14	-106.00	6638.00	6790	20230420	-42.93	3560	20240201	8.85	4095	-5.37	20240117	3560	8.85	20240201	6790	-42.93	20230420	3560	8.85	20240201	0.00	N	033200	500	76 억		7298132	N	N	0	N	00	N
93	20240214	130343	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	155	2	4.13	76458815	19722	242.37	3830	3980	3810	4875	2625	3750	3876.83	50.92	0	402	4030	3890	3775	3635	3520	3960	3705	77	1125	500	0	5	1	14331185	560	-36.84	0.59	03	0.14	-106.00	6638.00	6790	20230420	-42.49	3560	20240201	9.69	4095	-4.64	20240117	3560	9.69	20240201	6790	-42.49	20230420	3560	9.69	20240201	0.00	N	033200	500	76 억		7298132	N	N	0	N	00	N
94	20240214	120339	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	170	2	4.53	76232300	19664	241.66	3830	3980	3810	4875	2625	3750	3876.74	50.92	0	402	4030	3890	3775	3635	3520	3960	3705	77	1125	500	0	5	1	14331185	562	-36.98	0.59	03	0.14	-106.00	6638.00	6790	20230420	-42.27	3560	20240201	10.11	4095	-4.27	20240117	3560	10.11	20240201	6790	-42.27	20230420	3560	10.11	20240201	0.00	N	033200	500	76 억		7298132	N	N	0	N	00	N
95	20240214	110343	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	135	2	3.60	71928290	18553	228.01	3830	3980	3810	4875	2625	3750	3876.91	50.92	0	483	4030	3890	3775	3635	3520	3960	3705	77	1125	500	0	5	1	14331185	557	-36.65	0.59	03	0.13	-106.00	6638.00	6790	20230420	-42.78	3560	20240201	9.13	4095	-5.13	20240117	3560	9.13	20240201	6790	-42.78	20230420	3560	9.13	20240201	0.00	N	033200	500	76 억		7298132	N	N	0	N	00	N
96	20240214	090337	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	65	2	1.73	1665735	435	5.35	3830	3830	3815	4875	2625	3750	3829.28	50.92	0	-296	4030	3890	3775	3635	3520	3960	3705	77	1125	500	0	5	1	14331185	547	-35.99	0.57	03	0.00	-106.00	6638.00	6790	20230420	-43.81	3560	20240201	7.16	4095	-6.84	20240117	3560	7.16	20240201	6790	-43.81	20230420	3560	7.16	20240201	0.00	N	033200	500	76 억		7298132	N	N	0	N	00	N
97	20240213	160337	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	-10	5	-0.27	23445170	6144	455.45	3705	3915	3660	4885	2635	3760	3816.16	50.93	0	-302	3830	3795	3725	3690	3620	3812	3707	77	1125	500	0	5	1	14331185	537	-35.38	0.56	03	0.04	-106.00	6638.00	6790	20230420	-44.77	3560	20240201	5.34	4095	-8.42	20240117	3560	5.34	20240201	6790	-44.77	20230420	3560	5.34	20240201	0.00	N	033200	500	76 억		7298434	N	N	0	N	00	N
98	20240213	150335	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	100	2	2.66	21548980	5640	418.09	3705	3915	3660	4885	2635	3760	3820.74	50.93	0	-270	3830	3795	3725	3690	3620	3812	3707	77	1125	500	0	5	1	14331185	553	-36.42	0.58	03	0.04	-106.00	6638.00	6790	20230420	-43.15	3560	20240201	8.43	4095	-5.74	20240117	3560	8.43	20240201	6790	-43.15	20230420	3560	8.43	20240201	0.00	N	033200	500	76 억		7298434	N	N	0	N	00	N
99	20240213	140343	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	105	2	2.79	19600790	5124	379.84	3705	3915	3660	4885	2635	3760	3825.29	50.93	0	-253	3830	3795	3725	3690	3620	3812	3707	77	1125	500	0	5	1	14331185	554	-36.46	0.58	03	0.04	-106.00	6638.00	6790	20230420	-43.08	3560	20240201	8.57	4095	-5.62	20240117	3560	8.57	20240201	6790	-43.08	20230420	3560	8.57	20240201	0.00	N	033200	500	76 억		7298434	N	N	0	N	00	N
100	20240213	130339	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	65	2	1.73	17917950	4687	347.44	3705	3915	3660	4885	2635	3760	3822.90	50.93	0	-245	3830	3795	3725	3690	3620	3812	3707	77	1125	500	0	5	1	14331185	548	-36.08	0.58	03	0.03	-106.00	6638.00	6790	20230420	-43.67	3560	20240201	7.44	4095	-6.59	20240117	3560	7.44	20240201	6790	-43.67	20230420	3560	7.44	20240201	0.00	N	033200	500	76 억		7298434	N	N	0	N	00	N
101	20240213	120342	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	115	2	3.06	17868600	4674	346.48	3705	3915	3660	4885	2635	3760	3822.98	50.93	0	-243	3830	3795	3725	3690	3620	3812	3707	77	1125	500	0	5	1	14331185	555	-36.56	0.58	03	0.03	-106.00	6638.00	6790	20230420	-42.93	3560	20240201	8.85	4095	-5.37	20240117	3560	8.85	20240201	6790	-42.93	20230420	3560	8.85	20240201	0.00	N	033200	500	76 억		7298434	N	N	0	N	00	N
102	20240213	110341	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	35	2	0.93	2487495	661	49.00	3705	3840	3660	4885	2635	3760	3763.23	50.93	0	-6	3830	3795	3725	3690	3620	3812	3707	77	1125	500	0	5	1	14331185	544	-35.80	0.57	03	0.00	-106.00	6638.00	6790	20230420	-44.11	3560	20240201	6.60	4095	-7.33	20240117	3560	6.60	20240201	6790	-44.11	20230420	3560	6.60	20240201	0.00	N	033200	500	76 억		7298434	N	N	0	N	00	N
103	20240213	100312	51	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	35	2	0.93	1876785	500	37.06	3705	3840	3660	4885	2635	3760	3753.57	50.93	0	-5	3830	3795	3725	3690	3620	3812	3707	77	1125	500	0	5	1	14331185	544	-35.80	0.57	03	0.00	-106.00	6638.00	6790	20230420	-44.11	3560	20240201	6.60	4095	-7.33	20240117	3560	6.60	20240201	6790	-44.11	20230420	3560	6.60	20240201	0.00	N	033200	500	76 억		7298434	N	N	0	N	00	N