KissMeData/050090/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	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	-3	5	-0.28	33487091	31341	128.28	1073	1088	1055	1394	752	1073	1068.48	0.88	0	-3089	1100	1086	1061	1047	1022	1093	1054	99	321	500	640	1	1	19784735	212	-6.90	0.91	12	0.16	-155.00	1181.00	2345	20230509	-54.37	965	20231020	10.88	1147	-6.71	20240109	970	10.31	20240116	2345	-54.37	20230509	293	265.19	20230307	0.00	N	050090	500	98 억		174064	N	N	0	N	00	N
3	20240229	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	-17	5	-1.58	29900715	27979	114.52	1073	1088	1055	1394	752	1073	1068.68	0.88	0	-2997	1100	1086	1061	1047	1022	1093	1054	99	321	500	640	1	1	19784735	209	-6.81	0.89	12	0.14	-155.00	1181.00	2345	20230509	-54.97	965	20231020	9.43	1147	-7.93	20240109	970	8.87	20240116	2345	-54.97	20230509	293	260.41	20230307	0.00	N	050090	500	98 억		174064	N	N	0	N	00	N
4	20240229	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1060	-13	5	-1.21	23625432	22036	90.20	1073	1088	1057	1394	752	1073	1072.13	0.88	0	-3121	1100	1086	1061	1047	1022	1093	1054	99	321	500	640	1	1	19784735	210	-6.84	0.90	12	0.11	-155.00	1181.00	2345	20230509	-54.80	965	20231020	9.84	1147	-7.59	20240109	970	9.28	20240116	2345	-54.80	20230509	293	261.77	20230307	0.00	N	050090	500	98 억		174064	N	N	0	N	00	N
5	20240229	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-11	5	-1.03	22498564	20973	85.85	1073	1088	1057	1394	752	1073	1072.74	0.88	0	-3120	1100	1086	1061	1047	1022	1093	1054	99	321	500	640	1	1	19784735	210	-6.85	0.90	12	0.11	-155.00	1181.00	2345	20230509	-54.71	965	20231020	10.05	1147	-7.41	20240109	970	9.48	20240116	2345	-54.71	20230509	293	262.46	20230307	0.00	N	050090	500	98 억		174064	N	N	0	N	00	N
6	20240229	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1076	3	2	0.28	22137472	20634	84.46	1073	1088	1057	1394	752	1073	1072.86	0.88	0	-3070	1100	1086	1061	1047	1022	1093	1054	99	321	500	640	1	1	19784735	213	-6.94	0.91	12	0.10	-155.00	1181.00	2345	20230509	-54.12	965	20231020	11.50	1147	-6.19	20240109	970	10.93	20240116	2345	-54.12	20230509	293	267.24	20230307	0.00	N	050090	500	98 억		174064	N	N	0	N	00	N
7	20240229	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1080	7	2	0.65	17160861	16018	65.56	1073	1088	1057	1394	752	1073	1071.35	0.88	0	-2734	1100	1086	1061	1047	1022	1093	1054	99	321	500	640	1	1	19784735	214	-6.97	0.91	12	0.08	-155.00	1181.00	2345	20230509	-53.94	965	20231020	11.92	1147	-5.84	20240109	970	11.34	20240116	2345	-53.94	20230509	293	268.60	20230307	0.00	N	050090	500	98 억		174064	N	N	0	N	00	N
8	20240229	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	-4	5	-0.37	14627672	13647	55.86	1073	1088	1057	1394	752	1073	1071.86	0.88	0	-2355	1100	1086	1061	1047	1022	1093	1054	99	321	500	640	1	1	19784735	211	-6.90	0.91	12	0.07	-155.00	1181.00	2345	20230509	-54.41	965	20231020	10.78	1147	-6.80	20240109	970	10.21	20240116	2345	-54.41	20230509	293	264.85	20230307	0.00	N	050090	500	98 억		174064	N	N	0	N	00	N
9	20240229	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1085	12	2	1.12	4819504	4483	18.35	1073	1085	1068	1394	752	1073	1075.06	0.88	0	-1062	1100	1086	1061	1047	1022	1093	1054	99	321	500	640	1	1	19784735	215	-7.00	0.92	12	0.02	-155.00	1181.00	2345	20230509	-53.73	965	20231020	12.44	1147	-5.41	20240109	970	11.86	20240116	2345	-53.73	20230509	293	270.31	20230307	0.00	N	050090	500	98 억		174064	N	N	0	N	00	N
10	20240228	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	37	2	3.57	25525998	24360	127.04	1036	1075	1036	1346	726	1036	1047.87	0.87	0	1862	1093	1064	1050	1021	1007	1057	1014	99	310	500	620	1	1	19784735	212	-6.92	0.91	12	0.12	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	1147	-6.45	20240109	970	10.62	20240116	2345	-54.24	20230509	293	266.21	20230307	0.00	N	050090	500	98 억		172197	N	N	0	N	00	N
11	20240228	150444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1060	24	2	2.32	19112692	18302	95.45	1036	1060	1036	1346	726	1036	1044.30	0.87	0	1262	1093	1064	1050	1021	1007	1057	1014	99	310	500	620	1	1	19784735	210	-6.84	0.90	12	0.09	-155.00	1181.00	2345	20230509	-54.80	965	20231020	9.84	1147	-7.59	20240109	970	9.28	20240116	2345	-54.80	20230509	293	261.77	20230307	0.00	N	050090	500	98 억		172197	N	N	0	N	00	N
12	20240228	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1043	7	2	0.68	14726437	14118	73.63	1036	1060	1036	1346	726	1036	1043.10	0.87	0	642	1093	1064	1050	1021	1007	1057	1014	99	310	500	620	1	1	19784735	206	-6.73	0.88	12	0.07	-155.00	1181.00	2345	20230509	-55.52	965	20231020	8.08	1147	-9.07	20240109	970	7.53	20240116	2345	-55.52	20230509	293	255.97	20230307	0.00	N	050090	500	98 억		172197	N	N	0	N	00	N
13	20240228	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1043	7	2	0.68	12857817	12328	64.29	1036	1060	1036	1346	726	1036	1042.98	0.87	0	589	1093	1064	1050	1021	1007	1057	1014	99	310	500	620	1	1	19784735	206	-6.73	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.52	965	20231020	8.08	1147	-9.07	20240109	970	7.53	20240116	2345	-55.52	20230509	293	255.97	20230307	0.00	N	050090	500	98 억		172197	N	N	0	N	00	N
14	20240228	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1046	10	2	0.97	10401240	9968	51.98	1036	1060	1036	1346	726	1036	1043.46	0.87	0	503	1093	1064	1050	1021	1007	1057	1014	99	310	500	620	1	1	19784735	207	-6.75	0.89	12	0.05	-155.00	1181.00	2345	20230509	-55.39	965	20231020	8.39	1147	-8.81	20240109	970	7.84	20240116	2345	-55.39	20230509	293	257.00	20230307	0.00	N	050090	500	98 억		172197	N	N	0	N	00	N
15	20240228	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1046	10	2	0.97	9996438	9581	49.97	1036	1060	1036	1346	726	1036	1043.36	0.87	0	504	1093	1064	1050	1021	1007	1057	1014	99	310	500	620	1	1	19784735	207	-6.75	0.89	12	0.05	-155.00	1181.00	2345	20230509	-55.39	965	20231020	8.39	1147	-8.81	20240109	970	7.84	20240116	2345	-55.39	20230509	293	257.00	20230307	0.00	N	050090	500	98 억		172197	N	N	0	N	00	N
16	20240228	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1045	9	2	0.87	9828026	9420	49.13	1036	1060	1036	1346	726	1036	1043.31	0.87	0	344	1093	1064	1050	1021	1007	1057	1014	99	310	500	620	1	1	19784735	207	-6.74	0.88	12	0.05	-155.00	1181.00	2345	20230509	-55.44	965	20231020	8.29	1147	-8.89	20240109	970	7.73	20240116	2345	-55.44	20230509	293	256.66	20230307	0.00	N	050090	500	98 억		172197	N	N	0	N	00	N
17	20240228	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1036	0	3	0.00	4785334	4619	24.09	1036	1037	1036	1346	726	1036	1036.01	0.87	0	14	1093	1064	1050	1021	1007	1057	1014	99	310	500	620	1	1	19784735	205	-6.68	0.88	12	0.02	-155.00	1181.00	2345	20230509	-55.82	965	20231020	7.36	1147	-9.68	20240109	970	6.80	20240116	2345	-55.82	20230509	293	253.58	20230307	0.00	N	050090	500	98 억		172197	N	N	0	N	00	N
18	20240227	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1036	-28	5	-2.63	20340783	19175	60.43	1064	1079	1036	1383	745	1064	1060.80	0.88	0	-1101	1094	1078	1054	1038	1014	1087	1047	99	319	500	630	1	1	19784735	205	-6.68	0.88	12	0.10	-155.00	1181.00	2345	20230509	-55.82	965	20231020	7.36	1147	-9.68	20240109	970	6.80	20240116	2345	-55.82	20230509	293	253.58	20230307	0.00	N	050090	500	98 억		173297	N	N	0	N	00	N
19	20240227	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	-8	5	-0.75	19384347	18258	57.54	1064	1079	1036	1383	745	1064	1061.69	0.88	0	-1302	1094	1078	1054	1038	1014	1087	1047	99	319	500	630	1	1	19784735	209	-6.81	0.89	12	0.09	-155.00	1181.00	2345	20230509	-54.97	965	20231020	9.43	1147	-7.93	20240109	970	8.87	20240116	2345	-54.97	20230509	293	260.41	20230307	0.00	N	050090	500	98 억		173297	N	N	0	N	00	N
20	20240227	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-2	5	-0.19	12761892	11982	37.76	1064	1079	1055	1383	745	1064	1065.09	0.88	0	-15	1094	1078	1054	1038	1014	1087	1047	99	319	500	630	1	1	19784735	210	-6.85	0.90	12	0.06	-155.00	1181.00	2345	20230509	-54.71	965	20231020	10.05	1147	-7.41	20240109	970	9.48	20240116	2345	-54.71	20230509	293	262.46	20230307	0.00	N	050090	500	98 억		173297	N	N	0	N	00	N
21	20240227	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1063	-1	5	-0.09	12334887	11580	36.49	1064	1079	1055	1383	745	1064	1065.19	0.88	0	4	1094	1078	1054	1038	1014	1087	1047	99	319	500	630	1	1	19784735	210	-6.86	0.90	12	0.06	-155.00	1181.00	2345	20230509	-54.67	965	20231020	10.16	1147	-7.32	20240109	970	9.59	20240116	2345	-54.67	20230509	293	262.80	20230307	0.00	N	050090	500	98 억		173297	N	N	0	N	00	N
22	20240227	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-2	5	-0.19	12190354	11444	36.07	1064	1079	1055	1383	745	1064	1065.22	0.88	0	101	1094	1078	1054	1038	1014	1087	1047	99	319	500	630	1	1	19784735	210	-6.85	0.90	12	0.06	-155.00	1181.00	2345	20230509	-54.71	965	20231020	10.05	1147	-7.41	20240109	970	9.48	20240116	2345	-54.71	20230509	293	262.46	20230307	0.00	N	050090	500	98 억		173297	N	N	0	N	00	N
23	20240227	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1058	-6	5	-0.56	11134388	10447	32.92	1064	1079	1055	1383	745	1064	1065.80	0.88	0	-22	1094	1078	1054	1038	1014	1087	1047	99	319	500	630	1	1	19784735	209	-6.83	0.90	12	0.05	-155.00	1181.00	2345	20230509	-54.88	965	20231020	9.64	1147	-7.76	20240109	970	9.07	20240116	2345	-54.88	20230509	293	261.09	20230307	0.00	N	050090	500	98 억		173297	N	N	0	N	00	N
24	20240227	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1075	11	2	1.03	9959212	9339	29.43	1064	1079	1055	1383	745	1064	1066.41	0.88	0	-259	1094	1078	1054	1038	1014	1087	1047	99	319	500	630	1	1	19784735	213	-6.94	0.91	12	0.05	-155.00	1181.00	2345	20230509	-54.16	965	20231020	11.40	1147	-6.28	20240109	970	10.82	20240116	2345	-54.16	20230509	293	266.89	20230307	0.00	N	050090	500	98 억		173297	N	N	0	N	00	N
25	20240227	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	1	2	0.09	5901092	5546	17.48	1064	1069	1064	1383	745	1064	1064.03	0.88	0	-93	1094	1078	1054	1038	1014	1087	1047	99	319	500	630	1	1	19784735	211	-6.87	0.90	12	0.03	-155.00	1181.00	2345	20230509	-54.58	965	20231020	10.36	1147	-7.15	20240109	970	9.79	20240116	2345	-54.58	20230509	293	263.48	20230307	0.00	N	050090	500	98 억		173297	N	N	0	N	00	N
26	20240226	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1064	34	2	3.30	33370867	31731	76.05	1030	1070	1030	1339	721	1030	1051.68	0.87	0	2073	1052	1040	1034	1022	1016	1038	1020	99	309	500	610	1	1	19784735	211	-6.86	0.90	12	0.16	-155.00	1181.00	2345	20230509	-54.63	965	20231020	10.26	1147	-7.24	20240109	970	9.69	20240116	2345	-54.63	20230509	293	263.14	20230307	0.00	N	050090	500	98 억		171224	N	N	0	N	00	N
27	20240226	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	39	2	3.79	33172795	31545	75.60	1030	1070	1030	1339	721	1030	1051.60	0.87	0	1989	1052	1040	1034	1022	1016	1038	1020	99	309	500	610	1	1	19784735	211	-6.90	0.91	12	0.16	-155.00	1181.00	2345	20230509	-54.41	965	20231020	10.78	1147	-6.80	20240109	970	10.21	20240116	2345	-54.41	20230509	293	264.85	20230307	0.00	N	050090	500	98 억		171224	N	N	0	N	00	N
28	20240226	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1057	27	2	2.62	20155742	19258	46.15	1030	1065	1030	1339	721	1030	1046.62	0.87	0	1307	1052	1040	1034	1022	1016	1038	1020	99	309	500	610	1	1	19784735	209	-6.82	0.90	12	0.10	-155.00	1181.00	2345	20230509	-54.93	965	20231020	9.53	1147	-7.85	20240109	970	8.97	20240116	2345	-54.93	20230509	293	260.75	20230307	0.00	N	050090	500	98 억		171224	N	N	0	N	00	N
29	20240226	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1054	24	2	2.33	18156750	17370	41.63	1030	1065	1030	1339	721	1030	1045.29	0.87	0	767	1052	1040	1034	1022	1016	1038	1020	99	309	500	610	1	1	19784735	209	-6.80	0.89	12	0.09	-155.00	1181.00	2345	20230509	-55.05	965	20231020	9.22	1147	-8.11	20240109	970	8.66	20240116	2345	-55.05	20230509	293	259.73	20230307	0.00	N	050090	500	98 억		171224	N	N	0	N	00	N
30	20240226	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1060	30	2	2.91	15403632	14753	35.36	1030	1065	1030	1339	721	1030	1044.10	0.87	0	456	1052	1040	1034	1022	1016	1038	1020	99	309	500	610	1	1	19784735	210	-6.84	0.90	12	0.07	-155.00	1181.00	2345	20230509	-54.80	965	20231020	9.84	1147	-7.59	20240109	970	9.28	20240116	2345	-54.80	20230509	293	261.77	20230307	0.00	N	050090	500	98 억		171224	N	N	0	N	00	N
31	20240226	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	19	2	1.84	10690373	10301	24.69	1030	1052	1030	1339	721	1030	1037.80	0.87	0	200	1052	1040	1034	1022	1016	1038	1020	99	309	500	610	1	1	19784735	208	-6.77	0.89	12	0.05	-155.00	1181.00	2345	20230509	-55.27	965	20231020	8.70	1147	-8.54	20240109	970	8.14	20240116	2345	-55.27	20230509	293	258.02	20230307	0.00	N	050090	500	98 억		171224	N	N	0	N	00	N
32	20240226	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1045	15	2	1.46	7776912	7519	18.02	1030	1045	1030	1339	721	1030	1034.30	0.87	0	260	1052	1040	1034	1022	1016	1038	1020	99	309	500	610	1	1	19784735	207	-6.74	0.88	12	0.04	-155.00	1181.00	2345	20230509	-55.44	965	20231020	8.29	1147	-8.89	20240109	970	7.73	20240116	2345	-55.44	20230509	293	256.66	20230307	0.00	N	050090	500	98 억		171224	N	N	0	N	00	N
33	20240226	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	10	2	0.97	4421776	4291	10.28	1030	1040	1030	1339	721	1030	1030.48	0.87	0	-247	1052	1040	1034	1022	1016	1038	1020	99	309	500	610	1	1	19784735	206	-6.71	0.88	12	0.02	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	293	254.95	20230307	0.00	N	050090	500	98 억		171224	N	N	0	N	00	N
34	20240223	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	-13	5	-1.25	43090930	41726	153.69	1046	1046	1028	1355	731	1043	1032.71	0.87	0	-328	1067	1055	1043	1031	1019	1061	1037	99	312	500	620	1	1	19784735	204	-6.65	0.87	12	0.21	-155.00	1181.00	2345	20230509	-56.08	965	20231020	6.74	1147	-10.20	20240109	970	6.19	20240116	2345	-56.08	20230509	293	251.54	20230307	0.00	N	050090	500	98 억		171320	N	N	0	N	00	N
35	20240223	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	-8	5	-0.77	37785400	36575	134.72	1046	1046	1028	1355	731	1043	1033.09	0.87	0	-328	1067	1055	1043	1031	1019	1061	1037	99	312	500	620	1	1	19784735	205	-6.68	0.88	12	0.18	-155.00	1181.00	2345	20230509	-55.86	965	20231020	7.25	1147	-9.76	20240109	970	6.70	20240116	2345	-55.86	20230509	293	253.24	20230307	0.00	N	050090	500	98 억		171320	N	N	0	N	00	N
36	20240223	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-12	5	-1.15	33440510	32362	119.20	1046	1046	1028	1355	731	1043	1033.33	0.87	0	-329	1067	1055	1043	1031	1019	1061	1037	99	312	500	620	1	1	19784735	204	-6.65	0.87	12	0.16	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	1147	-10.11	20240109	970	6.29	20240116	2345	-56.03	20230509	293	251.88	20230307	0.00	N	050090	500	98 억		171320	N	N	0	N	00	N
37	20240223	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-12	5	-1.15	31421274	30404	111.99	1046	1046	1028	1355	731	1043	1033.46	0.87	0	-329	1067	1055	1043	1031	1019	1061	1037	99	312	500	620	1	1	19784735	204	-6.65	0.87	12	0.15	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	1147	-10.11	20240109	970	6.29	20240116	2345	-56.03	20230509	293	251.88	20230307	0.00	N	050090	500	98 억		171320	N	N	0	N	00	N
38	20240223	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1033	-10	5	-0.96	22161602	21453	79.02	1046	1046	1028	1355	731	1043	1033.03	0.87	0	-259	1067	1055	1043	1031	1019	1061	1037	99	312	500	620	1	1	19784735	204	-6.66	0.87	12	0.11	-155.00	1181.00	2345	20230509	-55.95	965	20231020	7.05	1147	-9.94	20240109	970	6.49	20240116	2345	-55.95	20230509	293	252.56	20230307	0.00	N	050090	500	98 억		171320	N	N	0	N	00	N
39	20240223	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	-13	5	-1.25	15794498	15278	56.27	1046	1046	1028	1355	731	1043	1033.81	0.87	0	-740	1067	1055	1043	1031	1019	1061	1037	99	312	500	620	1	1	19784735	204	-6.65	0.87	12	0.08	-155.00	1181.00	2345	20230509	-56.08	965	20231020	6.74	1147	-10.20	20240109	970	6.19	20240116	2345	-56.08	20230509	293	251.54	20230307	0.00	N	050090	500	98 억		171320	N	N	0	N	00	N
40	20240223	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-12	5	-1.15	10183164	9834	36.22	1046	1046	1029	1355	731	1043	1035.51	0.87	0	-1118	1067	1055	1043	1031	1019	1061	1037	99	312	500	620	1	1	19784735	204	-6.65	0.87	12	0.05	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	1147	-10.11	20240109	970	6.29	20240116	2345	-56.03	20230509	293	251.88	20230307	0.00	N	050090	500	98 억		171320	N	N	0	N	00	N
41	20240223	090458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-4	5	-0.38	2402055	2300	8.47	1046	1046	1039	1355	731	1043	1044.37	0.87	0	-462	1067	1055	1043	1031	1019	1061	1037	99	312	500	620	1	1	19784735	206	-6.70	0.88	12	0.01	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1147	-9.42	20240109	970	7.11	20240116	2345	-55.69	20230509	293	254.61	20230307	0.00	N	050090	500	98 억		171320	N	N	0	N	00	N
42	20240222	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1043	5	2	0.48	28274377	27139	71.60	1038	1055	1031	1349	727	1038	1041.84	0.86	0	1827	1057	1047	1040	1030	1023	1044	1027	99	311	500	620	1	1	19784735	206	-6.73	0.88	12	0.14	-155.00	1181.00	2345	20230509	-55.52	965	20231020	8.08	1147	-9.07	20240109	970	7.53	20240116	2345	-55.52	20230509	293	255.97	20230307	0.00	N	050090	500	98 억		169422	N	N	0	N	00	N
43	20240222	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1037	-1	5	-0.10	26171977	25117	66.27	1038	1055	1031	1349	727	1038	1042.00	0.86	0	2295	1057	1047	1040	1030	1023	1044	1027	99	311	500	620	1	1	19784735	205	-6.69	0.88	12	0.13	-155.00	1181.00	2345	20230509	-55.78	965	20231020	7.46	1147	-9.59	20240109	970	6.91	20240116	2345	-55.78	20230509	293	253.92	20230307	0.00	N	050090	500	98 억		169422	N	N	0	N	00	N
44	20240222	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	0	3	0.00	23948739	22965	60.59	1038	1055	1031	1349	727	1038	1042.84	0.86	0	2061	1057	1047	1040	1030	1023	1044	1027	99	311	500	620	1	1	19784735	205	-6.70	0.88	12	0.12	-155.00	1181.00	2345	20230509	-55.74	965	20231020	7.56	1147	-9.50	20240109	970	7.01	20240116	2345	-55.74	20230509	293	254.27	20230307	0.00	N	050090	500	98 억		169422	N	N	0	N	00	N
45	20240222	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	0	3	0.00	22811214	21864	57.69	1038	1055	1032	1349	727	1038	1043.32	0.86	0	1906	1057	1047	1040	1030	1023	1044	1027	99	311	500	620	1	1	19784735	205	-6.70	0.88	12	0.11	-155.00	1181.00	2345	20230509	-55.74	965	20231020	7.56	1147	-9.50	20240109	970	7.01	20240116	2345	-55.74	20230509	293	254.27	20230307	0.00	N	050090	500	98 억		169422	N	N	0	N	00	N
46	20240222	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	1	2	0.10	21264448	20372	53.75	1038	1055	1032	1349	727	1038	1043.81	0.86	0	1526	1057	1047	1040	1030	1023	1044	1027	99	311	500	620	1	1	19784735	206	-6.70	0.88	12	0.10	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1147	-9.42	20240109	970	7.11	20240116	2345	-55.69	20230509	293	254.61	20230307	0.00	N	050090	500	98 억		169422	N	N	0	N	00	N
47	20240222	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	1	2	0.10	20174413	19323	50.98	1038	1055	1032	1349	727	1038	1044.06	0.86	0	1471	1057	1047	1040	1030	1023	1044	1027	99	311	500	620	1	1	19784735	206	-6.70	0.88	12	0.10	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1147	-9.42	20240109	970	7.11	20240116	2345	-55.69	20230509	293	254.61	20230307	0.00	N	050090	500	98 억		169422	N	N	0	N	00	N
48	20240222	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1046	8	2	0.77	17965662	17198	45.37	1038	1055	1032	1349	727	1038	1044.64	0.86	0	735	1057	1047	1040	1030	1023	1044	1027	99	311	500	620	1	1	19784735	207	-6.75	0.89	12	0.09	-155.00	1181.00	2345	20230509	-55.39	965	20231020	8.39	1147	-8.81	20240109	970	7.84	20240116	2345	-55.39	20230509	293	257.00	20230307	0.00	N	050090	500	98 억		169422	N	N	0	N	00	N
49	20240222	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	1	2	0.10	9455639	9071	23.93	1038	1054	1038	1349	727	1038	1042.40	0.86	0	969	1057	1047	1040	1030	1023	1044	1027	99	311	500	620	1	1	19784735	206	-6.70	0.88	12	0.05	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1147	-9.42	20240109	970	7.11	20240116	2345	-55.69	20230509	293	254.61	20230307	0.00	N	050090	500	98 억		169422	N	N	0	N	00	N
50	20240221	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	-2	5	-0.19	39371060	37902	123.72	1040	1050	1033	1352	728	1040	1038.76	0.85	0	1676	1080	1060	1045	1025	1010	1070	1035	99	312	500	620	1	1	19784735	205	-6.70	0.88	12	0.19	-155.00	1181.00	2345	20230509	-55.74	965	20231020	7.56	1147	-9.50	20240109	970	7.01	20240116	2345	-55.74	20230509	293	254.27	20230307	0.00	N	050090	500	98 억		167555	N	N	0	N	00	N
51	20240221	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	-2	5	-0.19	35966605	34612	112.98	1040	1050	1033	1352	728	1040	1039.14	0.85	0	1917	1080	1060	1045	1025	1010	1070	1035	99	312	500	620	1	1	19784735	205	-6.70	0.88	12	0.17	-155.00	1181.00	2345	20230509	-55.74	965	20231020	7.56	1147	-9.50	20240109	970	7.01	20240116	2345	-55.74	20230509	293	254.27	20230307	0.00	N	050090	500	98 억		167555	N	N	0	N	00	N
52	20240221	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-1	5	-0.10	33219569	31968	104.35	1040	1050	1033	1352	728	1040	1039.15	0.85	0	2197	1080	1060	1045	1025	1010	1070	1035	99	312	500	620	1	1	19784735	206	-6.70	0.88	12	0.16	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1147	-9.42	20240109	970	7.11	20240116	2345	-55.69	20230509	293	254.61	20230307	0.00	N	050090	500	98 억		167555	N	N	0	N	00	N
53	20240221	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	0	3	0.00	23734319	22810	74.46	1040	1050	1034	1352	728	1040	1040.52	0.85	0	2125	1080	1060	1045	1025	1010	1070	1035	99	312	500	620	1	1	19784735	206	-6.71	0.88	12	0.12	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	293	254.95	20230307	0.00	N	050090	500	98 억		167555	N	N	0	N	00	N
54	20240221	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1041	1	2	0.10	21991090	21141	69.01	1040	1050	1034	1352	728	1040	1040.21	0.85	0	2260	1080	1060	1045	1025	1010	1070	1035	99	312	500	620	1	1	19784735	206	-6.72	0.88	12	0.11	-155.00	1181.00	2345	20230509	-55.61	965	20231020	7.88	1147	-9.24	20240109	970	7.32	20240116	2345	-55.61	20230509	293	255.29	20230307	0.00	N	050090	500	98 억		167555	N	N	0	N	00	N
55	20240221	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	0	3	0.00	21399959	20573	67.16	1040	1050	1034	1352	728	1040	1040.20	0.85	0	2258	1080	1060	1045	1025	1010	1070	1035	99	312	500	620	1	1	19784735	206	-6.71	0.88	12	0.10	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	293	254.95	20230307	0.00	N	050090	500	98 억		167555	N	N	0	N	00	N
56	20240221	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1042	2	2	0.19	19364561	18620	60.78	1040	1044	1034	1352	728	1040	1039.99	0.85	0	1469	1080	1060	1045	1025	1010	1070	1035	99	312	500	620	1	1	19784735	206	-6.72	0.88	12	0.09	-155.00	1181.00	2345	20230509	-55.57	965	20231020	7.98	1147	-9.15	20240109	970	7.42	20240116	2345	-55.57	20230509	293	255.63	20230307	0.00	N	050090	500	98 억		167555	N	N	0	N	00	N
57	20240221	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	0	3	0.00	6438521	6191	20.21	1040	1040	1034	1352	728	1040	1039.98	0.85	0	-929	1080	1060	1045	1025	1010	1070	1035	99	312	500	620	1	1	19784735	206	-6.71	0.88	12	0.03	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	293	254.95	20230307	0.00	N	050090	500	98 억		167555	N	N	0	N	00	N
58	20240220	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	10	2	0.97	31807174	30635	15.76	1036	1065	1030	1339	721	1030	1038.25	0.83	0	2266	1104	1066	1020	982	936	1044	960	99	309	500	610	1	1	19784735	206	-6.71	0.88	12	0.15	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	293	254.95	20230307	0.00	N	050090	500	98 억		165034	N	N	0	N	00	N
59	20240220	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	9	2	0.87	31115332	29969	15.42	1036	1065	1030	1339	721	1030	1038.25	0.83	0	2467	1104	1066	1020	982	936	1044	960	99	309	500	610	1	1	19784735	206	-6.70	0.88	12	0.15	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1147	-9.42	20240109	970	7.11	20240116	2345	-55.69	20230509	293	254.61	20230307	0.00	N	050090	500	98 억		165034	N	N	0	N	00	N
60	20240220	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	9	2	0.87	26708813	25706	13.23	1036	1065	1030	1339	721	1030	1039.01	0.83	0	3368	1104	1066	1020	982	936	1044	960	99	309	500	610	1	1	19784735	206	-6.70	0.88	12	0.13	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1147	-9.42	20240109	970	7.11	20240116	2345	-55.69	20230509	293	254.61	20230307	0.00	N	050090	500	98 억		165034	N	N	0	N	00	N
61	20240220	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	9	2	0.87	26648747	25648	13.20	1036	1065	1030	1339	721	1030	1039.02	0.83	0	3371	1104	1066	1020	982	936	1044	960	99	309	500	610	1	1	19784735	206	-6.70	0.88	12	0.13	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1147	-9.42	20240109	970	7.11	20240116	2345	-55.69	20230509	293	254.61	20230307	0.00	N	050090	500	98 억		165034	N	N	0	N	00	N
62	20240220	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	5	2	0.49	25418098	24458	12.58	1036	1065	1030	1339	721	1030	1039.25	0.83	0	3220	1104	1066	1020	982	936	1044	960	99	309	500	610	1	1	19784735	205	-6.68	0.88	12	0.12	-155.00	1181.00	2345	20230509	-55.86	965	20231020	7.25	1147	-9.76	20240109	970	6.70	20240116	2345	-55.86	20230509	293	253.24	20230307	0.00	N	050090	500	98 억		165034	N	N	0	N	00	N
63	20240220	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	10	2	0.97	21246952	20415	10.50	1036	1065	1030	1339	721	1030	1040.75	0.83	0	2285	1104	1066	1020	982	936	1044	960	99	309	500	610	1	1	19784735	206	-6.71	0.88	12	0.10	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	293	254.95	20230307	0.00	N	050090	500	98 억		165034	N	N	0	N	00	N
64	20240220	100437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1042	12	2	1.17	17706724	17013	8.75	1036	1065	1030	1339	721	1030	1040.78	0.83	0	2305	1104	1066	1020	982	936	1044	960	99	309	500	610	1	1	19784735	206	-6.72	0.88	12	0.09	-155.00	1181.00	2345	20230509	-55.57	965	20231020	7.98	1147	-9.15	20240109	970	7.42	20240116	2345	-55.57	20230509	293	255.63	20230307	0.00	N	050090	500	98 억		165034	N	N	0	N	00	N
65	20240220	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1048	18	2	1.75	5861244	5640	2.90	1036	1048	1036	1339	721	1030	1039.23	0.83	0	1801	1104	1066	1020	982	936	1044	960	99	309	500	610	1	1	19784735	207	-6.76	0.89	12	0.03	-155.00	1181.00	2345	20230509	-55.31	965	20231020	8.60	1147	-8.63	20240109	970	8.04	20240116	2345	-55.31	20230509	293	257.68	20230307	0.00	N	050090	500	98 억		165034	N	N	0	N	00	N
66	20240219	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	-27	5	-2.55	199710466	194360	620.30	1054	1058	974	1374	740	1057	1027.53	0.88	0	-9898	1069	1062	1054	1047	1039	1066	1051	99	317	500	630	1	1	19784735	204	-6.65	0.87	12	0.98	-155.00	1181.00	2345	20230509	-56.08	965	20231020	6.74	1147	-10.20	20240109	970	6.19	20240116	2345	-56.08	20230509	293	251.54	20230307	0.00	N	050090	500	98 억		174462	N	N	0	N	00	N
67	20240219	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1029	-28	5	-2.65	194731862	189524	604.87	1054	1058	974	1374	740	1057	1027.48	0.88	0	-9622	1069	1062	1054	1047	1039	1066	1051	99	317	500	630	1	1	19784735	204	-6.64	0.87	12	0.96	-155.00	1181.00	2345	20230509	-56.12	965	20231020	6.63	1147	-10.29	20240109	970	6.08	20240116	2345	-56.12	20230509	293	251.19	20230307	0.00	N	050090	500	98 억		174462	N	N	0	N	00	N
68	20240219	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1011	-46	5	-4.35	169089558	164344	524.51	1054	1058	974	1374	740	1057	1028.88	0.88	0	-6255	1069	1062	1054	1047	1039	1066	1051	99	317	500	630	1	1	19784735	200	-6.52	0.86	12	0.83	-155.00	1181.00	2345	20230509	-56.89	965	20231020	4.77	1147	-11.86	20240109	970	4.23	20240116	2345	-56.89	20230509	293	245.05	20230307	0.00	N	050090	500	98 억		174462	N	N	0	N	00	N
69	20240219	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	-23	5	-2.18	87812659	84391	269.34	1054	1058	1031	1374	740	1057	1040.55	0.88	0	8800	1069	1062	1054	1047	1039	1066	1051	99	317	500	630	1	1	19784735	205	-6.67	0.88	12	0.43	-155.00	1181.00	2345	20230509	-55.91	965	20231020	7.15	1147	-9.85	20240109	970	6.60	20240116	2345	-55.91	20230509	293	252.90	20230307	0.00	N	050090	500	98 억		174462	N	N	0	N	00	N
70	20240219	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	-13	5	-1.23	67186906	64438	205.66	1054	1058	1031	1374	740	1057	1042.66	0.88	0	3937	1069	1062	1054	1047	1039	1066	1051	99	317	500	630	1	1	19784735	207	-6.74	0.88	12	0.33	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	1147	-8.98	20240109	970	7.63	20240116	2345	-55.48	20230509	293	256.31	20230307	0.00	N	050090	500	98 억		174462	N	N	0	N	00	N
71	20240219	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1046	-11	5	-1.04	65649049	62969	200.97	1054	1058	1031	1374	740	1057	1042.56	0.88	0	3944	1069	1062	1054	1047	1039	1066	1051	99	317	500	630	1	1	19784735	207	-6.75	0.89	12	0.32	-155.00	1181.00	2345	20230509	-55.39	965	20231020	8.39	1147	-8.81	20240109	970	7.84	20240116	2345	-55.39	20230509	293	257.00	20230307	0.00	N	050090	500	98 억		174462	N	N	0	N	00	N
72	20240219	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-26	5	-2.46	43504483	41742	133.22	1054	1058	1031	1374	740	1057	1042.22	0.88	0	4096	1069	1062	1054	1047	1039	1066	1051	99	317	500	630	1	1	19784735	204	-6.65	0.87	12	0.21	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	1147	-10.11	20240109	970	6.29	20240116	2345	-56.03	20230509	293	251.88	20230307	0.00	N	050090	500	98 억		174462	N	N	0	N	00	N
73	20240219	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	-4	5	-0.38	14543709	13777	43.97	1054	1057	1048	1374	740	1057	1055.65	0.88	0	2225	1069	1062	1054	1047	1039	1066	1051	99	317	500	630	1	1	19784735	208	-6.79	0.89	12	0.07	-155.00	1181.00	2345	20230509	-55.10	965	20231020	9.12	1147	-8.20	20240109	970	8.56	20240116	2345	-55.10	20230509	293	259.39	20230307	0.00	N	050090	500	98 억		174462	N	N	0	N	00	N
74	20240216	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1057	-12	5	-1.12	32913089	31333	94.76	1048	1061	1046	1389	749	1069	1050.43	0.88	0	-604	1087	1078	1063	1054	1039	1070	1046	99	320	500	640	1	1	19784735	209	-6.82	0.90	12	0.16	-155.00	1181.00	2345	20230509	-54.93	965	20231020	9.53	1147	-7.85	20240109	970	8.97	20240116	2345	-54.93	20230509	293	260.75	20230307	0.00	N	050090	500	98 억		174326	N	N	0	N	00	N
75	20240216	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	-20	5	-1.87	29756462	28342	85.71	1048	1061	1046	1389	749	1069	1049.91	0.88	0	-1081	1087	1078	1063	1054	1039	1070	1046	99	320	500	640	1	1	19784735	208	-6.77	0.89	12	0.14	-155.00	1181.00	2345	20230509	-55.27	965	20231020	8.70	1147	-8.54	20240109	970	8.14	20240116	2345	-55.27	20230509	293	258.02	20230307	0.00	N	050090	500	98 억		174326	N	N	0	N	00	N
76	20240216	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	-20	5	-1.87	28739082	27373	82.78	1048	1061	1046	1389	749	1069	1049.91	0.88	0	-1260	1087	1078	1063	1054	1039	1070	1046	99	320	500	640	1	1	19784735	208	-6.77	0.89	12	0.14	-155.00	1181.00	2345	20230509	-55.27	965	20231020	8.70	1147	-8.54	20240109	970	8.14	20240116	2345	-55.27	20230509	293	258.02	20230307	0.00	N	050090	500	98 억		174326	N	N	0	N	00	N
77	20240216	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1048	-21	5	-1.96	26658925	25385	76.77	1048	1061	1046	1389	749	1069	1050.18	0.88	0	-1796	1087	1078	1063	1054	1039	1070	1046	99	320	500	640	1	1	19784735	207	-6.76	0.89	12	0.13	-155.00	1181.00	2345	20230509	-55.31	965	20231020	8.60	1147	-8.63	20240109	970	8.04	20240116	2345	-55.31	20230509	293	257.68	20230307	0.00	N	050090	500	98 억		174326	N	N	0	N	00	N
78	20240216	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	-16	5	-1.50	23140829	22036	66.64	1048	1061	1046	1389	749	1069	1050.14	0.88	0	-2725	1087	1078	1063	1054	1039	1070	1046	99	320	500	640	1	1	19784735	208	-6.79	0.89	12	0.11	-155.00	1181.00	2345	20230509	-55.10	965	20231020	9.12	1147	-8.20	20240109	970	8.56	20240116	2345	-55.10	20230509	293	259.39	20230307	0.00	N	050090	500	98 억		174326	N	N	0	N	00	N
79	20240216	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1051	-18	5	-1.68	6206131	5892	17.82	1048	1061	1048	1389	749	1069	1053.31	0.88	0	-2497	1087	1078	1063	1054	1039	1070	1046	99	320	500	640	1	1	19784735	208	-6.78	0.89	12	0.03	-155.00	1181.00	2345	20230509	-55.18	965	20231020	8.91	1147	-8.37	20240109	970	8.35	20240116	2345	-55.18	20230509	293	258.70	20230307	0.00	N	050090	500	98 억		174326	N	N	0	N	00	N
80	20240216	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1058	-11	5	-1.03	4058472	3850	11.64	1048	1061	1048	1389	749	1069	1054.15	0.88	0	-2502	1087	1078	1063	1054	1039	1070	1046	99	320	500	640	1	1	19784735	209	-6.83	0.90	12	0.02	-155.00	1181.00	2345	20230509	-54.88	965	20231020	9.64	1147	-7.76	20240109	970	9.07	20240116	2345	-54.88	20230509	293	261.09	20230307	0.00	N	050090	500	98 억		174326	N	N	0	N	00	N
81	20240216	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-8	5	-0.75	648418	618	1.87	1048	1061	1048	1389	749	1069	1049.22	0.88	0	-434	1087	1078	1063	1054	1039	1070	1046	99	320	500	640	1	1	19784735	210	-6.85	0.90	12	0.00	-155.00	1181.00	2345	20230509	-54.75	965	20231020	9.95	1147	-7.50	20240109	970	9.38	20240116	2345	-54.75	20230509	293	262.12	20230307	0.00	N	050090	500	98 억		174326	N	N	0	N	00	N
82	20240215	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	-4	5	-0.37	34907572	33067	161.33	1072	1072	1048	1394	752	1073	1055.66	0.86	0	2482	1109	1090	1077	1058	1045	1084	1052	99	321	500	640	1	1	19784735	211	-6.90	0.91	12	0.17	-155.00	1181.00	2345	20230509	-54.41	965	20231020	10.78	1147	-6.80	20240109	970	10.21	20240116	2345	-54.41	20230509	293	264.85	20230307	0.00	N	050090	500	98 억		170644	N	N	0	N	00	N
83	20240215	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	-24	5	-2.24	33040529	31318	152.80	1072	1072	1048	1394	752	1073	1055.00	0.86	0	2577	1109	1090	1077	1058	1045	1084	1052	99	321	500	640	1	1	19784735	208	-6.77	0.89	12	0.16	-155.00	1181.00	2345	20230509	-55.27	965	20231020	8.70	1147	-8.54	20240109	970	8.14	20240116	2345	-55.27	20230509	293	258.02	20230307	0.00	N	050090	500	98 억		170644	N	N	0	N	00	N
84	20240215	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1057	-16	5	-1.49	19104484	18065	88.14	1072	1072	1048	1394	752	1073	1057.54	0.86	0	1347	1109	1090	1077	1058	1045	1084	1052	99	321	500	640	1	1	19784735	209	-6.82	0.90	12	0.09	-155.00	1181.00	2345	20230509	-54.93	965	20231020	9.53	1147	-7.85	20240109	970	8.97	20240116	2345	-54.93	20230509	293	260.75	20230307	0.00	N	050090	500	98 억		170644	N	N	0	N	00	N
85	20240215	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-11	5	-1.03	18527287	17521	85.48	1072	1072	1048	1394	752	1073	1057.43	0.86	0	1393	1109	1090	1077	1058	1045	1084	1052	99	321	500	640	1	1	19784735	210	-6.85	0.90	12	0.09	-155.00	1181.00	2345	20230509	-54.71	965	20231020	10.05	1147	-7.41	20240109	970	9.48	20240116	2345	-54.71	20230509	293	262.46	20230307	0.00	N	050090	500	98 억		170644	N	N	0	N	00	N
86	20240215	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1059	-14	5	-1.30	16890095	15987	78.00	1072	1072	1048	1394	752	1073	1056.49	0.86	0	1731	1109	1090	1077	1058	1045	1084	1052	99	321	500	640	1	1	19784735	210	-6.83	0.90	12	0.08	-155.00	1181.00	2345	20230509	-54.84	965	20231020	9.74	1147	-7.67	20240109	970	9.18	20240116	2345	-54.84	20230509	293	261.43	20230307	0.00	N	050090	500	98 억		170644	N	N	0	N	00	N
87	20240215	110439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1060	-13	5	-1.21	15626734	14795	72.18	1072	1072	1048	1394	752	1073	1056.22	0.86	0	1768	1109	1090	1077	1058	1045	1084	1052	99	321	500	640	1	1	19784735	210	-6.84	0.90	12	0.07	-155.00	1181.00	2345	20230509	-54.80	965	20231020	9.84	1147	-7.59	20240109	970	9.28	20240116	2345	-54.80	20230509	293	261.77	20230307	0.00	N	050090	500	98 억		170644	N	N	0	N	00	N
88	20240215	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	-23	5	-2.14	13612143	12879	62.84	1072	1072	1049	1394	752	1073	1056.93	0.86	0	1137	1109	1090	1077	1058	1045	1084	1052	99	321	500	640	1	1	19784735	208	-6.77	0.89	12	0.07	-155.00	1181.00	2345	20230509	-55.22	965	20231020	8.81	1147	-8.46	20240109	970	8.25	20240116	2345	-55.22	20230509	293	258.36	20230307	0.00	N	050090	500	98 억		170644	N	N	0	N	00	N
89	20240215	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	-5	5	-0.47	1934535	1805	8.81	1072	1072	1068	1394	752	1073	1071.76	0.86	0	-848	1109	1090	1077	1058	1045	1084	1052	99	321	500	640	1	1	19784735	211	-6.89	0.90	12	0.01	-155.00	1181.00	2345	20230509	-54.46	965	20231020	10.67	1147	-6.89	20240109	970	10.10	20240116	2345	-54.46	20230509	293	264.51	20230307	0.00	N	050090	500	98 억		170644	N	N	0	N	00	N
90	20240214	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	-24	5	-2.19	22037923	20496	80.71	1089	1096	1064	1426	768	1097	1075.23	0.86	0	-472	1112	1104	1089	1081	1066	1108	1085	99	329	500	650	1	1	19784735	212	-6.92	0.91	12	0.10	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	1147	-6.45	20240109	970	10.62	20240116	2345	-54.24	20230509	293	266.21	20230307	0.00	N	050090	500	98 억		170732	N	N	0	N	00	N
91	20240214	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1074	-23	5	-2.10	22003574	20464	80.59	1089	1096	1064	1426	768	1097	1075.23	0.86	0	-479	1112	1104	1089	1081	1066	1108	1085	99	329	500	650	1	1	19784735	212	-6.93	0.91	12	0.10	-155.00	1181.00	2345	20230509	-54.20	965	20231020	11.30	1147	-6.36	20240109	970	10.72	20240116	2345	-54.20	20230509	293	266.55	20230307	0.00	N	050090	500	98 억		170732	N	N	0	N	00	N
92	20240214	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1074	-23	5	-2.10	19963495	18567	73.12	1089	1096	1064	1426	768	1097	1075.21	0.86	0	-451	1112	1104	1089	1081	1066	1108	1085	99	329	500	650	1	1	19784735	212	-6.93	0.91	12	0.09	-155.00	1181.00	2345	20230509	-54.20	965	20231020	11.30	1147	-6.36	20240109	970	10.72	20240116	2345	-54.20	20230509	293	266.55	20230307	0.00	N	050090	500	98 억		170732	N	N	0	N	00	N
93	20240214	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1081	-16	5	-1.46	16653661	15498	61.03	1089	1096	1064	1426	768	1097	1074.57	0.86	0	-245	1112	1104	1089	1081	1066	1108	1085	99	329	500	650	1	1	19784735	214	-6.97	0.92	12	0.08	-155.00	1181.00	2345	20230509	-53.90	965	20231020	12.02	1147	-5.75	20240109	970	11.44	20240116	2345	-53.90	20230509	293	268.94	20230307	0.00	N	050090	500	98 억		170732	N	N	0	N	00	N
94	20240214	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	-18	5	-1.64	14861211	13837	54.49	1089	1096	1064	1426	768	1097	1074.02	0.86	0	-160	1112	1104	1089	1081	1066	1108	1085	99	329	500	650	1	1	19784735	213	-6.96	0.91	12	0.07	-155.00	1181.00	2345	20230509	-53.99	965	20231020	11.81	1147	-5.93	20240109	970	11.24	20240116	2345	-53.99	20230509	293	268.26	20230307	0.00	N	050090	500	98 억		170732	N	N	0	N	00	N
95	20240214	110439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	-18	5	-1.64	12806462	11924	46.96	1089	1096	1064	1426	768	1097	1074.01	0.86	0	-73	1112	1104	1089	1081	1066	1108	1085	99	329	500	650	1	1	19784735	213	-6.96	0.91	12	0.06	-155.00	1181.00	2345	20230509	-53.99	965	20231020	11.81	1147	-5.93	20240109	970	11.24	20240116	2345	-53.99	20230509	293	268.26	20230307	0.00	N	050090	500	98 억		170732	N	N	0	N	00	N
96	20240214	090430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	-24	5	-2.19	2037915	1874	7.38	1089	1089	1073	1426	768	1097	1087.47	0.86	0	-463	1112	1104	1089	1081	1066	1108	1085	99	329	500	650	1	1	19784735	212	-6.92	0.91	12	0.01	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	1147	-6.45	20240109	970	10.62	20240116	2345	-54.24	20230509	293	266.21	20230307	0.00	N	050090	500	98 억		170732	N	N	0	N	00	N
97	20240213	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1097	22	2	2.05	27359004	25394	89.50	1075	1097	1074	1397	753	1075	1077.38	0.85	0	1898	1131	1102	1075	1046	1019	1089	1033	99	322	500	640	1	1	19784735	217	-7.08	0.93	12	0.13	-155.00	1181.00	2345	20230509	-53.22	965	20231020	13.68	1147	-4.36	20240109	970	13.09	20240116	2345	-53.22	20230509	293	274.40	20230307	0.00	N	050090	500	98 억		168388	N	N	0	N	00	N
98	20240213	150429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1074	-1	5	-0.09	26695774	24787	87.36	1075	1090	1074	1397	753	1075	1077.01	0.85	0	1926	1131	1102	1075	1046	1019	1089	1033	99	322	500	640	1	1	19784735	212	-6.93	0.91	12	0.13	-155.00	1181.00	2345	20230509	-54.20	965	20231020	11.30	1147	-6.36	20240109	970	10.72	20240116	2345	-54.20	20230509	293	266.55	20230307	0.00	N	050090	500	98 억		168388	N	N	0	N	00	N
99	20240213	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1085	10	2	0.93	19059907	17704	62.40	1075	1090	1074	1397	753	1075	1076.59	0.85	0	1517	1131	1102	1075	1046	1019	1089	1033	99	322	500	640	1	1	19784735	215	-7.00	0.92	12	0.09	-155.00	1181.00	2345	20230509	-53.73	965	20231020	12.44	1147	-5.41	20240109	970	11.86	20240116	2345	-53.73	20230509	293	270.31	20230307	0.00	N	050090	500	98 억		168388	N	N	0	N	00	N
100	20240213	130432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	4	2	0.37	18963778	17615	62.09	1075	1090	1074	1397	753	1075	1076.57	0.85	0	1570	1131	1102	1075	1046	1019	1089	1033	99	322	500	640	1	1	19784735	213	-6.96	0.91	12	0.09	-155.00	1181.00	2345	20230509	-53.99	965	20231020	11.81	1147	-5.93	20240109	970	11.24	20240116	2345	-53.99	20230509	293	268.26	20230307	0.00	N	050090	500	98 억		168388	N	N	0	N	00	N
101	20240213	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1078	3	2	0.28	16446141	15274	53.83	1075	1090	1075	1397	753	1075	1076.74	0.85	0	1583	1131	1102	1075	1046	1019	1089	1033	99	322	500	640	1	1	19784735	213	-6.95	0.91	12	0.08	-155.00	1181.00	2345	20230509	-54.03	965	20231020	11.71	1147	-6.02	20240109	970	11.13	20240116	2345	-54.03	20230509	293	267.92	20230307	0.00	N	050090	500	98 억		168388	N	N	0	N	00	N
102	20240213	110434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1081	6	2	0.56	16251004	15093	53.20	1075	1090	1075	1397	753	1075	1076.72	0.85	0	1586	1131	1102	1075	1046	1019	1089	1033	99	322	500	640	1	1	19784735	214	-6.97	0.92	12	0.08	-155.00	1181.00	2345	20230509	-53.90	965	20231020	12.02	1147	-5.75	20240109	970	11.44	20240116	2345	-53.90	20230509	293	268.94	20230307	0.00	N	050090	500	98 억		168388	N	N	0	N	00	N
103	20240213	100354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1090	15	2	1.40	11383865	10579	37.29	1075	1090	1075	1397	753	1075	1076.08	0.85	0	-129	1131	1102	1075	1046	1019	1089	1033	99	322	500	640	1	1	19784735	216	-7.03	0.92	12	0.05	-155.00	1181.00	2345	20230509	-53.52	965	20231020	12.95	1147	-4.97	20240109	970	12.37	20240116	2345	-53.52	20230509	293	272.01	20230307	0.00	N	050090	500	98 억		168388	N	N	0	N	00	N