KissMeData/115530/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	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	314	-13	5	-3.98	151325016	480768	643.80	326	327	303	425	229	327	314.75	0.00	0	-289	333	330	325	322	317	331	323	68	98	100	220	1	1	67963000	213	12.08	1.84	12	0.71	26.00	171.00	621	20230324	-49.44	301	20231205	4.32	364	-13.74	20240103	303	3.63	20240229	621	-49.44	20230324	301	4.32	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
3	20240229	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	316	-11	5	-3.36	144662898	459398	615.18	326	327	303	425	229	327	314.89	0.00	0	11	333	330	325	322	317	331	323	68	98	100	220	1	1	67963000	215	12.15	1.85	12	0.68	26.00	171.00	621	20230324	-49.11	301	20231205	4.98	364	-13.19	20240103	303	4.29	20240229	621	-49.11	20230324	301	4.98	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
4	20240229	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	318	-9	5	-2.75	134913477	428437	573.72	326	327	303	425	229	327	314.89	0.00	0	19	333	330	325	322	317	331	323	68	98	100	220	1	1	67963000	216	12.23	1.86	12	0.63	26.00	171.00	621	20230324	-48.79	301	20231205	5.65	364	-12.64	20240103	303	4.95	20240229	621	-48.79	20230324	301	5.65	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
5	20240229	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	314	-13	5	-3.98	127115019	403744	540.65	326	327	303	425	229	327	314.83	0.00	0	4195	333	330	325	322	317	331	323	68	98	100	220	1	1	67963000	213	12.08	1.84	12	0.59	26.00	171.00	621	20230324	-49.44	301	20231205	4.32	364	-13.74	20240103	303	3.63	20240229	621	-49.44	20230324	301	4.32	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
6	20240229	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	318	-9	5	-2.75	115934795	368093	492.91	326	327	303	425	229	327	314.95	0.00	0	4033	333	330	325	322	317	331	323	68	98	100	220	1	1	67963000	216	12.23	1.86	12	0.54	26.00	171.00	621	20230324	-48.79	301	20231205	5.65	364	-12.64	20240103	303	4.95	20240229	621	-48.79	20230324	301	5.65	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
7	20240229	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	314	-13	5	-3.98	105092291	333452	446.53	326	327	303	425	229	327	315.15	0.00	0	2722	333	330	325	322	317	331	323	68	98	100	220	1	1	67963000	213	12.08	1.84	12	0.49	26.00	171.00	621	20230324	-49.44	301	20231205	4.32	364	-13.74	20240103	303	3.63	20240229	621	-49.44	20230324	301	4.32	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
8	20240229	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	316	-11	5	-3.36	96545579	306299	410.17	326	327	303	425	229	327	315.19	0.00	0	2823	333	330	325	322	317	331	323	68	98	100	220	1	1	67963000	215	12.15	1.85	12	0.45	26.00	171.00	621	20230324	-49.11	301	20231205	4.98	364	-13.19	20240103	303	4.29	20240229	621	-49.11	20230324	301	4.98	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
9	20240229	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	-2	5	-0.61	28079391	86963	116.45	326	327	316	425	229	327	322.87	0.00	0	-5168	333	330	325	322	317	331	323	68	98	100	220	1	1	67963000	221	12.50	1.90	12	0.13	26.00	171.00	621	20230324	-47.67	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
10	20240228	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	327	2	2	0.62	24207042	74568	67.30	323	328	320	422	228	325	324.63	0.01	0	-5703	333	329	323	319	313	326	316	68	97	100	220	1	1	67963000	222	12.58	1.91	12	0.11	26.00	171.00	624	20230222	-47.60	301	20231205	8.64	364	-10.16	20240103	309	5.83	20240201	621	-47.34	20230324	301	8.64	20231205	0.00	N	115530	100	67 억		4691	N	N	0	N	00	N
11	20240228	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	0	3	0.00	21704591	66911	60.39	323	328	320	422	228	325	324.38	0.01	0	-5163	333	329	323	319	313	326	316	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.10	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		4691	N	N	0	N	00	N
12	20240228	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	0	3	0.00	16536150	50945	45.98	323	328	320	422	228	325	324.59	0.01	0	-4893	333	329	323	319	313	326	316	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.07	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		4691	N	N	0	N	00	N
13	20240228	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	0	3	0.00	15593904	48046	43.36	323	328	320	422	228	325	324.56	0.01	0	-4843	333	329	323	319	313	326	316	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.07	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		4691	N	N	0	N	00	N
14	20240228	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	0	3	0.00	12849668	39619	35.76	323	328	320	422	228	325	324.33	0.01	0	-4719	333	329	323	319	313	326	316	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.06	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		4691	N	N	0	N	00	N
15	20240228	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	326	1	2	0.31	10457902	32293	29.15	323	328	320	422	228	325	323.84	0.01	0	-4651	333	329	323	319	313	326	316	68	97	100	220	1	1	67963000	222	12.54	1.91	12	0.05	26.00	171.00	624	20230222	-47.76	301	20231205	8.31	364	-10.44	20240103	309	5.50	20240201	621	-47.50	20230324	301	8.31	20231205	0.00	N	115530	100	67 억		4691	N	N	0	N	00	N
16	20240228	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	0	3	0.00	8222193	25423	22.95	323	325	320	422	228	325	323.42	0.01	0	-3995	333	329	323	319	313	326	316	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.04	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		4691	N	N	0	N	00	N
17	20240228	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	321	-4	5	-1.23	2935349	9089	8.20	323	323	321	422	228	325	322.96	0.01	0	-1536	333	329	323	319	313	326	316	68	97	100	220	1	1	67963000	218	12.35	1.88	12	0.01	26.00	171.00	624	20230222	-48.56	301	20231205	6.64	364	-11.81	20240103	309	3.88	20240201	621	-48.31	20230324	301	6.64	20231205	0.00	N	115530	100	67 억		4691	N	N	0	N	00	N
18	20240227	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	-4	5	-1.22	33286505	103817	50.01	326	327	317	427	231	329	320.60	0.02	0	-6007	345	337	323	315	301	340	318	68	98	100	220	1	1	67963000	221	12.50	1.90	12	0.15	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		10489	N	N	0	N	00	N
19	20240227	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	318	-11	5	-3.34	28066577	87505	42.16	326	327	318	427	231	329	320.71	0.02	0	-3619	345	337	323	315	301	340	318	68	98	100	220	1	1	67963000	216	12.23	1.86	12	0.13	26.00	171.00	624	20230222	-49.04	301	20231205	5.65	364	-12.64	20240103	309	2.91	20240201	621	-48.79	20230324	301	5.65	20231205	0.00	N	115530	100	67 억		10489	N	N	0	N	00	N
20	20240227	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	321	-8	5	-2.43	20689533	64355	31.00	326	326	318	427	231	329	321.45	0.02	0	-4346	345	337	323	315	301	340	318	68	98	100	220	1	1	67963000	218	12.35	1.88	12	0.09	26.00	171.00	624	20230222	-48.56	301	20231205	6.64	364	-11.81	20240103	309	3.88	20240201	621	-48.31	20230324	301	6.64	20231205	0.00	N	115530	100	67 억		10489	N	N	0	N	00	N
21	20240227	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	321	-8	5	-2.43	20676051	64313	30.98	326	326	318	427	231	329	321.45	0.02	0	-4306	345	337	323	315	301	340	318	68	98	100	220	1	1	67963000	218	12.35	1.88	12	0.09	26.00	171.00	624	20230222	-48.56	301	20231205	6.64	364	-11.81	20240103	309	3.88	20240201	621	-48.31	20230324	301	6.64	20231205	0.00	N	115530	100	67 억		10489	N	N	0	N	00	N
22	20240227	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	321	-8	5	-2.43	16967829	52744	25.41	326	326	318	427	231	329	321.66	0.02	0	-1869	345	337	323	315	301	340	318	68	98	100	220	1	1	67963000	218	12.35	1.88	12	0.08	26.00	171.00	624	20230222	-48.56	301	20231205	6.64	364	-11.81	20240103	309	3.88	20240201	621	-48.31	20230324	301	6.64	20231205	0.00	N	115530	100	67 억		10489	N	N	0	N	00	N
23	20240227	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	324	-5	5	-1.52	4747978	14599	7.03	326	326	321	427	231	329	325.14	0.02	0	-1563	345	337	323	315	301	340	318	68	98	100	220	1	1	67963000	220	12.46	1.89	12	0.02	26.00	171.00	624	20230222	-48.08	301	20231205	7.64	364	-10.99	20240103	309	4.85	20240201	621	-47.83	20230324	301	7.64	20231205	0.00	N	115530	100	67 억		10489	N	N	0	N	00	N
24	20240227	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	-4	5	-1.22	4004174	12301	5.93	326	326	324	427	231	329	325.42	0.02	0	-1481	345	337	323	315	301	340	318	68	98	100	220	1	1	67963000	221	12.50	1.90	12	0.02	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		10489	N	N	0	N	00	N
25	20240227	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	-4	5	-1.22	2780431	8526	4.11	326	326	324	427	231	329	326.00	0.02	0	-1056	345	337	323	315	301	340	318	68	98	100	220	1	1	67963000	221	12.50	1.90	12	0.01	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		10489	N	N	0	N	00	N
26	20240226	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	329	0	3	0.00	67182654	207571	88.32	329	331	309	427	231	329	323.44	0.02	0	-5736	344	336	326	318	308	338	320	68	98	100	220	1	1	67963000	224	12.65	1.92	12	0.31	26.00	171.00	624	20230222	-47.28	301	20231205	9.30	364	-9.62	20240103	309	6.47	20240226	621	-47.02	20230324	301	9.30	20231205	0.00	N	115530	100	67 억		16436	N	N	0	N	00	N
27	20240226	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	326	-3	5	-0.91	64646398	199785	85.00	329	331	309	427	231	329	323.35	0.02	0	-2555	344	336	326	318	308	338	320	68	98	100	220	1	1	67963000	222	12.54	1.91	12	0.29	26.00	171.00	624	20230222	-47.76	301	20231205	8.31	364	-10.44	20240103	309	5.50	20240226	621	-47.50	20230324	301	8.31	20231205	0.00	N	115530	100	67 억		16436	N	N	0	N	00	N
28	20240226	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	318	-11	5	-3.34	56584020	174510	74.25	329	331	309	427	231	329	324.01	0.02	0	-638	344	336	326	318	308	338	320	68	98	100	220	1	1	67963000	216	12.23	1.86	12	0.26	26.00	171.00	624	20230222	-49.04	301	20231205	5.65	364	-12.64	20240103	309	2.91	20240226	621	-48.79	20230324	301	5.65	20231205	0.00	N	115530	100	67 억		16436	N	N	0	N	00	N
29	20240226	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	326	-3	5	-0.91	31179602	95368	40.58	329	331	323	427	231	329	326.75	0.02	0	-4285	344	336	326	318	308	338	320	68	98	100	220	1	1	67963000	222	12.54	1.91	12	0.14	26.00	171.00	624	20230222	-47.76	301	20231205	8.31	364	-10.44	20240103	309	5.50	20240201	621	-47.50	20230324	301	8.31	20231205	0.00	N	115530	100	67 억		16436	N	N	0	N	00	N
30	20240226	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	327	-2	5	-0.61	24836111	75916	32.30	329	331	323	427	231	329	326.93	0.02	0	-4361	344	336	326	318	308	338	320	68	98	100	220	1	1	67963000	222	12.58	1.91	12	0.11	26.00	171.00	624	20230222	-47.60	301	20231205	8.64	364	-10.16	20240103	309	5.83	20240201	621	-47.34	20230324	301	8.64	20231205	0.00	N	115530	100	67 억		16436	N	N	0	N	00	N
31	20240226	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	327	-2	5	-0.61	23101141	70598	30.04	329	331	323	427	231	329	326.99	0.02	0	-4361	344	336	326	318	308	338	320	68	98	100	220	1	1	67963000	222	12.58	1.91	12	0.10	26.00	171.00	624	20230222	-47.60	301	20231205	8.64	364	-10.16	20240103	309	5.83	20240201	621	-47.34	20230324	301	8.64	20231205	0.00	N	115530	100	67 억		16436	N	N	0	N	00	N
32	20240226	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	326	-3	5	-0.91	14583186	44429	18.90	329	331	325	427	231	329	328.07	0.02	0	-4462	344	336	326	318	308	338	320	68	98	100	220	1	1	67963000	222	12.54	1.91	12	0.07	26.00	171.00	624	20230222	-47.76	301	20231205	8.31	364	-10.44	20240103	309	5.50	20240201	621	-47.50	20230324	301	8.31	20231205	0.00	N	115530	100	67 억		16436	N	N	0	N	00	N
33	20240226	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	329	0	3	0.00	6680200	20302	8.64	329	331	329	427	231	329	329.07	0.02	0	-4619	344	336	326	318	308	338	320	68	98	100	220	1	1	67963000	224	12.65	1.92	12	0.03	26.00	171.00	624	20230222	-47.28	301	20231205	9.30	364	-9.62	20240103	309	6.47	20240201	621	-47.02	20230324	301	9.30	20231205	0.00	N	115530	100	67 억		16436	N	N	0	N	00	N
34	20240223	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	329	0	3	0.00	75626781	235025	194.90	329	334	316	427	231	329	321.78	0.02	0	3113	335	332	328	325	321	330	323	68	98	100	220	1	1	67963000	224	12.65	1.92	12	0.35	26.00	171.00	624	20230222	-47.28	301	20231205	9.30	364	-9.62	20240103	309	6.47	20240201	621	-47.02	20230324	301	9.30	20231205	0.00	N	115530	100	67 억		13500	N	N	0	N	00	N
35	20240223	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	-4	5	-1.22	67365267	209717	173.91	329	334	316	427	231	329	321.22	0.02	0	3789	335	332	328	325	321	330	323	68	98	100	220	1	1	67963000	221	12.50	1.90	12	0.31	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		13500	N	N	0	N	00	N
36	20240223	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	322	-7	5	-2.13	62101730	193389	160.37	329	334	316	427	231	329	321.12	0.02	0	4648	335	332	328	325	321	330	323	68	98	100	220	1	1	67963000	219	12.38	1.88	12	0.28	26.00	171.00	624	20230222	-48.40	301	20231205	6.98	364	-11.54	20240103	309	4.21	20240201	621	-48.15	20230324	301	6.98	20231205	0.00	N	115530	100	67 억		13500	N	N	0	N	00	N
37	20240223	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	318	-11	5	-3.34	44476012	138295	114.68	329	334	316	427	231	329	321.60	0.02	0	5475	335	332	328	325	321	330	323	68	98	100	220	1	1	67963000	216	12.23	1.86	12	0.20	26.00	171.00	624	20230222	-49.04	301	20231205	5.65	364	-12.64	20240103	309	2.91	20240201	621	-48.79	20230324	301	5.65	20231205	0.00	N	115530	100	67 억		13500	N	N	0	N	00	N
38	20240223	120735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	320	-9	5	-2.74	32519905	100601	83.43	329	334	316	427	231	329	323.26	0.02	0	5904	335	332	328	325	321	330	323	68	98	100	220	1	1	67963000	217	12.31	1.87	12	0.15	26.00	171.00	624	20230222	-48.72	301	20231205	6.31	364	-12.09	20240103	309	3.56	20240201	621	-48.47	20230324	301	6.31	20231205	0.00	N	115530	100	67 억		13500	N	N	0	N	00	N
39	20240223	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	327	-2	5	-0.61	16824932	51469	42.68	329	334	324	427	231	329	326.89	0.02	0	-522	335	332	328	325	321	330	323	68	98	100	220	1	1	67963000	222	12.58	1.91	12	0.08	26.00	171.00	624	20230222	-47.60	301	20231205	8.64	364	-10.16	20240103	309	5.83	20240201	621	-47.34	20230324	301	8.64	20231205	0.00	N	115530	100	67 억		13500	N	N	0	N	00	N
40	20240223	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	-4	5	-1.22	11390194	34711	28.78	329	334	325	427	231	329	328.14	0.02	0	340	335	332	328	325	321	330	323	68	98	100	220	1	1	67963000	221	12.50	1.90	12	0.05	26.00	171.00	624	20230222	-47.92	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	621	-47.67	20230324	301	7.97	20231205	0.00	N	115530	100	67 억		13500	N	N	0	N	00	N
41	20240223	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	328	-1	5	-0.30	5139930	15587	12.93	329	334	328	427	231	329	329.76	0.02	0	1414	335	332	328	325	321	330	323	68	98	100	220	1	1	67963000	223	12.62	1.92	12	0.02	26.00	171.00	624	20230222	-47.44	301	20231205	8.97	364	-9.89	20240103	309	6.15	20240201	621	-47.18	20230324	301	8.97	20231205	0.00	N	115530	100	67 억		13500	N	N	0	N	00	N
42	20240222	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	329	-2	5	-0.60	36236485	110369	131.08	331	331	324	430	232	331	328.32	0.03	0	-8047	336	333	330	327	324	332	326	68	99	100	220	1	1	67963000	224	12.65	1.92	12	0.16	26.00	171.00	650	20230216	-49.38	301	20231205	9.30	364	-9.62	20240103	309	6.47	20240201	624	-47.28	20230222	301	9.30	20231205	0.00	N	115530	100	67 억		21733	N	N	0	N	00	N
43	20240222	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	328	-3	5	-0.91	35304223	107533	127.71	331	331	324	430	232	331	328.31	0.03	0	-7202	336	333	330	327	324	332	326	68	99	100	220	1	1	67963000	223	12.62	1.92	12	0.16	26.00	171.00	650	20230216	-49.54	301	20231205	8.97	364	-9.89	20240103	309	6.15	20240201	624	-47.44	20230222	301	8.97	20231205	0.00	N	115530	100	67 억		21733	N	N	0	N	00	N
44	20240222	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	328	-3	5	-0.91	33520201	102080	121.24	331	331	324	430	232	331	328.37	0.03	0	-5587	336	333	330	327	324	332	326	68	99	100	220	1	1	67963000	223	12.62	1.92	12	0.15	26.00	171.00	650	20230216	-49.54	301	20231205	8.97	364	-9.89	20240103	309	6.15	20240201	624	-47.44	20230222	301	8.97	20231205	0.00	N	115530	100	67 억		21733	N	N	0	N	00	N
45	20240222	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	328	-3	5	-0.91	32077057	97667	115.99	331	331	324	430	232	331	328.43	0.03	0	-5225	336	333	330	327	324	332	326	68	99	100	220	1	1	67963000	223	12.62	1.92	12	0.14	26.00	171.00	650	20230216	-49.54	301	20231205	8.97	364	-9.89	20240103	309	6.15	20240201	624	-47.44	20230222	301	8.97	20231205	0.00	N	115530	100	67 억		21733	N	N	0	N	00	N
46	20240222	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	327	-4	5	-1.21	29427999	89531	106.33	331	331	324	430	232	331	328.69	0.03	0	-4871	336	333	330	327	324	332	326	68	99	100	220	1	1	67963000	222	12.58	1.91	12	0.13	26.00	171.00	650	20230216	-49.69	301	20231205	8.64	364	-10.16	20240103	309	5.83	20240201	624	-47.60	20230222	301	8.64	20231205	0.00	N	115530	100	67 억		21733	N	N	0	N	00	N
47	20240222	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	328	-3	5	-0.91	27778434	84484	100.34	331	331	324	430	232	331	328.80	0.03	0	-4940	336	333	330	327	324	332	326	68	99	100	220	1	1	67963000	223	12.62	1.92	12	0.12	26.00	171.00	650	20230216	-49.54	301	20231205	8.97	364	-9.89	20240103	309	6.15	20240201	624	-47.44	20230222	301	8.97	20231205	0.00	N	115530	100	67 억		21733	N	N	0	N	00	N
48	20240222	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	328	-3	5	-0.91	23991714	72845	86.51	331	331	324	430	232	331	329.35	0.03	0	-4756	336	333	330	327	324	332	326	68	99	100	220	1	1	67963000	223	12.62	1.92	12	0.11	26.00	171.00	650	20230216	-49.54	301	20231205	8.97	364	-9.89	20240103	309	6.15	20240201	624	-47.44	20230222	301	8.97	20231205	0.00	N	115530	100	67 억		21733	N	N	0	N	00	N
49	20240222	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	331	0	3	0.00	16258667	49124	58.34	331	331	330	430	232	331	330.97	0.03	0	-4536	336	333	330	327	324	332	326	68	99	100	220	1	1	67963000	225	12.73	1.94	12	0.07	26.00	171.00	650	20230216	-49.08	301	20231205	9.97	364	-9.07	20240103	309	7.12	20240201	624	-46.96	20230222	301	9.97	20231205	0.00	N	115530	100	67 억		21733	N	N	0	N	00	N
50	20240221	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	331	-2	5	-0.60	26786575	81157	41.88	333	333	327	432	234	333	330.06	0.04	0	-3815	345	338	333	326	321	336	324	68	99	100	220	1	1	67963000	225	12.73	1.94	12	0.12	26.00	171.00	650	20230216	-49.08	301	20231205	9.97	364	-9.07	20240103	309	7.12	20240201	624	-46.96	20230222	301	9.97	20231205	0.00	N	115530	100	67 억		25548	N	N	0	N	00	N
51	20240221	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	331	-2	5	-0.60	26607946	80615	41.60	333	333	327	432	234	333	330.06	0.04	0	-3714	345	338	333	326	321	336	324	68	99	100	220	1	1	67963000	225	12.73	1.94	12	0.12	26.00	171.00	650	20230216	-49.08	301	20231205	9.97	364	-9.07	20240103	309	7.12	20240201	624	-46.96	20230222	301	9.97	20231205	0.00	N	115530	100	67 억		25548	N	N	0	N	00	N
52	20240221	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	331	-2	5	-0.60	20447970	61912	31.95	333	333	327	432	234	333	330.27	0.04	0	-3351	345	338	333	326	321	336	324	68	99	100	220	1	1	67963000	225	12.73	1.94	12	0.09	26.00	171.00	650	20230216	-49.08	301	20231205	9.97	364	-9.07	20240103	309	7.12	20240201	624	-46.96	20230222	301	9.97	20231205	0.00	N	115530	100	67 억		25548	N	N	0	N	00	N
53	20240221	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	330	-3	5	-0.90	18166801	54984	28.38	333	333	327	432	234	333	330.40	0.04	0	-3093	345	338	333	326	321	336	324	68	99	100	220	1	1	67963000	224	12.69	1.93	12	0.08	26.00	171.00	650	20230216	-49.23	301	20231205	9.63	364	-9.34	20240103	309	6.80	20240201	624	-47.12	20230222	301	9.63	20231205	0.00	N	115530	100	67 억		25548	N	N	0	N	00	N
54	20240221	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	330	-3	5	-0.90	16468334	49835	25.72	333	333	327	432	234	333	330.46	0.04	0	-3047	345	338	333	326	321	336	324	68	99	100	220	1	1	67963000	224	12.69	1.93	12	0.07	26.00	171.00	650	20230216	-49.23	301	20231205	9.63	364	-9.34	20240103	309	6.80	20240201	624	-47.12	20230222	301	9.63	20231205	0.00	N	115530	100	67 억		25548	N	N	0	N	00	N
55	20240221	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	330	-3	5	-0.90	15269855	46194	23.84	333	333	327	432	234	333	330.56	0.04	0	-3037	345	338	333	326	321	336	324	68	99	100	220	1	1	67963000	224	12.69	1.93	12	0.07	26.00	171.00	650	20230216	-49.23	301	20231205	9.63	364	-9.34	20240103	309	6.80	20240201	624	-47.12	20230222	301	9.63	20231205	0.00	N	115530	100	67 억		25548	N	N	0	N	00	N
56	20240221	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	330	-3	5	-0.90	13138151	39716	20.50	333	333	327	432	234	333	330.80	0.04	0	-3007	345	338	333	326	321	336	324	68	99	100	220	1	1	67963000	224	12.69	1.93	12	0.06	26.00	171.00	650	20230216	-49.23	301	20231205	9.63	364	-9.34	20240103	309	6.80	20240201	624	-47.12	20230222	301	9.63	20231205	0.00	N	115530	100	67 억		25548	N	N	0	N	00	N
57	20240221	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	332	-1	5	-0.30	6057266	18232	9.41	333	333	330	432	234	333	332.23	0.04	0	-2727	345	338	333	326	321	336	324	68	99	100	220	1	1	67963000	226	12.77	1.94	12	0.03	26.00	171.00	650	20230216	-48.92	301	20231205	10.30	364	-8.79	20240103	309	7.44	20240201	624	-46.79	20230222	301	10.30	20231205	0.00	N	115530	100	67 억		25548	N	N	0	N	00	N
58	20240220	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	333	-7	5	-2.06	64544810	193412	133.03	339	340	328	442	238	340	333.67	0.05	0	-10856	354	347	336	329	318	350	332	68	102	100	230	1	1	67963000	226	12.81	1.95	12	0.28	26.00	171.00	650	20230216	-48.77	301	20231205	10.63	364	-8.52	20240103	309	7.77	20240201	624	-46.63	20230222	301	10.63	20231205	0.00	N	115530	100	67 억		36404	N	N	0	N	00	N
59	20240220	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	331	-9	5	-2.65	47461691	141748	97.49	339	340	330	442	238	340	334.78	0.05	0	-4306	354	347	336	329	318	350	332	68	102	100	230	1	1	67963000	225	12.73	1.94	12	0.21	26.00	171.00	650	20230216	-49.08	301	20231205	9.97	364	-9.07	20240103	309	7.12	20240201	624	-46.96	20230222	301	9.97	20231205	0.00	N	115530	100	67 억		36404	N	N	0	N	00	N
60	20240220	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	335	-5	5	-1.47	33017376	98205	67.54	339	340	330	442	238	340	336.15	0.05	0	-11099	354	347	336	329	318	350	332	68	102	100	230	1	1	67963000	228	12.88	1.96	12	0.14	26.00	171.00	650	20230216	-48.46	301	20231205	11.30	364	-7.97	20240103	309	8.41	20240201	624	-46.31	20230222	301	11.30	20231205	0.00	N	115530	100	67 억		36404	N	N	0	N	00	N
61	20240220	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	336	-4	5	-1.18	32909254	97882	67.32	339	340	330	442	238	340	336.15	0.05	0	-11042	354	347	336	329	318	350	332	68	102	100	230	1	1	67963000	228	12.92	1.96	12	0.14	26.00	171.00	650	20230216	-48.31	301	20231205	11.63	364	-7.69	20240103	309	8.74	20240201	624	-46.15	20230222	301	11.63	20231205	0.00	N	115530	100	67 억		36404	N	N	0	N	00	N
62	20240220	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	334	-6	5	-1.76	31184423	92733	63.78	339	340	330	442	238	340	336.22	0.05	0	-8959	354	347	336	329	318	350	332	68	102	100	230	1	1	67963000	227	12.85	1.95	12	0.14	26.00	171.00	650	20230216	-48.62	301	20231205	10.96	364	-8.24	20240103	309	8.09	20240201	624	-46.47	20230222	301	10.96	20231205	0.00	N	115530	100	67 억		36404	N	N	0	N	00	N
63	20240220	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	337	-3	5	-0.88	24393072	72254	49.70	339	340	334	442	238	340	337.55	0.05	0	-9987	354	347	336	329	318	350	332	68	102	100	230	1	1	67963000	229	12.96	1.97	12	0.11	26.00	171.00	650	20230216	-48.15	301	20231205	11.96	364	-7.42	20240103	309	9.06	20240201	624	-45.99	20230222	301	11.96	20231205	0.00	N	115530	100	67 억		36404	N	N	0	N	00	N
64	20240220	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	336	-4	5	-1.18	23229547	68786	47.31	339	340	334	442	238	340	337.66	0.05	0	-9952	354	347	336	329	318	350	332	68	102	100	230	1	1	67963000	228	12.92	1.96	12	0.10	26.00	171.00	650	20230216	-48.31	301	20231205	11.63	364	-7.69	20240103	309	8.74	20240201	624	-46.15	20230222	301	11.63	20231205	0.00	N	115530	100	67 억		36404	N	N	0	N	00	N
65	20240220	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	335	-5	5	-1.47	17927385	52967	36.43	339	340	335	442	238	340	338.42	0.05	0	-9602	354	347	336	329	318	350	332	68	102	100	230	1	1	67963000	228	12.88	1.96	12	0.08	26.00	171.00	650	20230216	-48.46	301	20231205	11.30	364	-7.97	20240103	309	8.41	20240201	624	-46.31	20230222	301	11.30	20231205	0.00	N	115530	100	67 억		36404	N	N	0	N	00	N
66	20240219	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	340	3	2	0.89	47708371	144368	66.12	331	343	325	438	236	337	330.46	0.05	0	4900	354	345	336	327	318	350	332	68	101	100	220	1	1	67963000	231	13.08	1.99	12	0.21	26.00	171.00	650	20230216	-47.69	301	20231205	12.96	364	-6.59	20240103	309	10.03	20240201	624	-45.51	20230222	301	12.96	20231205	0.00	N	115530	100	67 억		31504	N	N	0	N	00	N
67	20240219	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	332	-5	5	-1.48	40123762	121672	55.72	331	337	325	438	236	337	329.77	0.05	0	6020	354	345	336	327	318	350	332	68	101	100	220	1	1	67963000	226	12.77	1.94	12	0.18	26.00	171.00	650	20230216	-48.92	301	20231205	10.30	364	-8.79	20240103	309	7.44	20240201	624	-46.79	20230222	301	10.30	20231205	0.00	N	115530	100	67 억		31504	N	N	0	N	00	N
68	20240219	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	329	-8	5	-2.37	31828511	96538	44.21	331	337	325	438	236	337	329.70	0.05	0	7157	354	345	336	327	318	350	332	68	101	100	220	1	1	67963000	224	12.65	1.92	12	0.14	26.00	171.00	650	20230216	-49.38	301	20231205	9.30	364	-9.62	20240103	309	6.47	20240201	624	-47.28	20230222	301	9.30	20231205	0.00	N	115530	100	67 억		31504	N	N	0	N	00	N
69	20240219	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	332	-5	5	-1.48	31038428	94144	43.12	331	337	325	438	236	337	329.69	0.05	0	7182	354	345	336	327	318	350	332	68	101	100	220	1	1	67963000	226	12.77	1.94	12	0.14	26.00	171.00	650	20230216	-48.92	301	20231205	10.30	364	-8.79	20240103	309	7.44	20240201	624	-46.79	20230222	301	10.30	20231205	0.00	N	115530	100	67 억		31504	N	N	0	N	00	N
70	20240219	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	330	-7	5	-2.08	27442381	83255	38.13	331	337	325	438	236	337	329.62	0.05	0	7306	354	345	336	327	318	350	332	68	101	100	220	1	1	67963000	224	12.69	1.93	12	0.12	26.00	171.00	650	20230216	-49.23	301	20231205	9.63	364	-9.34	20240103	309	6.80	20240201	624	-47.12	20230222	301	9.63	20231205	0.00	N	115530	100	67 억		31504	N	N	0	N	00	N
71	20240219	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	331	-6	5	-1.78	20117144	61061	27.97	331	337	325	438	236	337	329.46	0.05	0	7347	354	345	336	327	318	350	332	68	101	100	220	1	1	67963000	225	12.73	1.94	12	0.09	26.00	171.00	650	20230216	-49.08	301	20231205	9.97	364	-9.07	20240103	309	7.12	20240201	624	-46.96	20230222	301	9.97	20231205	0.00	N	115530	100	67 억		31504	N	N	0	N	00	N
72	20240219	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	327	-10	5	-2.97	17709182	53751	24.62	331	337	325	438	236	337	329.47	0.05	0	7442	354	345	336	327	318	350	332	68	101	100	220	1	1	67963000	222	12.58	1.91	12	0.08	26.00	171.00	650	20230216	-49.69	301	20231205	8.64	364	-10.16	20240103	309	5.83	20240201	624	-47.60	20230222	301	8.64	20231205	0.00	N	115530	100	67 억		31504	N	N	0	N	00	N
73	20240219	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	334	-3	5	-0.89	8881239	26806	12.28	331	337	329	438	236	337	331.31	0.05	0	4625	354	345	336	327	318	350	332	68	101	100	220	1	1	67963000	227	12.85	1.95	12	0.04	26.00	171.00	650	20230216	-48.62	301	20231205	10.96	364	-8.24	20240103	309	8.09	20240201	624	-46.47	20230222	301	10.96	20231205	0.00	N	115530	100	67 억		31504	N	N	0	N	00	N
74	20240216	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	337	11	2	3.37	72558340	218167	191.79	329	345	327	423	229	326	332.58	0.01	0	23865	331	328	325	322	319	330	324	68	97	100	220	1	1	67963000	229	12.96	1.97	12	0.32	26.00	171.00	650	20230216	-48.15	301	20231205	11.96	364	-7.42	20240103	309	9.06	20240201	650	-48.15	20230216	301	11.96	20231205	0.00	N	115530	100	67 억		7639	N	N	0	N	00	N
75	20240216	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	338	12	2	3.68	72022187	216575	190.39	329	345	327	423	229	326	332.55	0.01	0	24401	331	328	325	322	319	330	324	68	97	100	220	1	1	67963000	230	13.00	1.98	12	0.32	26.00	171.00	650	20230216	-48.00	301	20231205	12.29	364	-7.14	20240103	309	9.39	20240201	650	-48.00	20230216	301	12.29	20231205	0.00	N	115530	100	67 억		7639	N	N	0	N	00	N
76	20240216	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	332	6	2	1.84	61111140	183842	161.62	329	345	327	423	229	326	332.41	0.01	0	25570	331	328	325	322	319	330	324	68	97	100	220	1	1	67963000	226	12.77	1.94	12	0.27	26.00	171.00	650	20230216	-48.92	301	20231205	10.30	364	-8.79	20240103	309	7.44	20240201	650	-48.92	20230216	301	10.30	20231205	0.00	N	115530	100	67 억		7639	N	N	0	N	00	N
77	20240216	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	330	4	2	1.23	59154449	177943	156.43	329	345	327	423	229	326	332.43	0.01	0	22119	331	328	325	322	319	330	324	68	97	100	220	1	1	67963000	224	12.69	1.93	12	0.26	26.00	171.00	650	20230216	-49.23	301	20231205	9.63	364	-9.34	20240103	309	6.80	20240201	650	-49.23	20230216	301	9.63	20231205	0.00	N	115530	100	67 억		7639	N	N	0	N	00	N
78	20240216	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	335	9	2	2.76	55512358	166984	146.80	329	345	327	423	229	326	332.44	0.01	0	21784	331	328	325	322	319	330	324	68	97	100	220	1	1	67963000	228	12.88	1.96	12	0.25	26.00	171.00	650	20230216	-48.46	301	20231205	11.30	364	-7.97	20240103	309	8.41	20240201	650	-48.46	20230216	301	11.30	20231205	0.00	N	115530	100	67 억		7639	N	N	0	N	00	N
79	20240216	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	334	8	2	2.45	52375648	157523	138.48	329	345	327	423	229	326	332.50	0.01	0	20745	331	328	325	322	319	330	324	68	97	100	220	1	1	67963000	227	12.85	1.95	12	0.23	26.00	171.00	650	20230216	-48.62	301	20231205	10.96	364	-8.24	20240103	309	8.09	20240201	650	-48.62	20230216	301	10.96	20231205	0.00	N	115530	100	67 억		7639	N	N	0	N	00	N
80	20240216	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	333	7	2	2.15	45288085	136190	119.73	329	345	327	423	229	326	332.54	0.01	0	17554	331	328	325	322	319	330	324	68	97	100	220	1	1	67963000	226	12.81	1.95	12	0.20	26.00	171.00	650	20230216	-48.77	301	20231205	10.63	364	-8.52	20240103	309	7.77	20240201	650	-48.77	20230216	301	10.63	20231205	0.00	N	115530	100	67 억		7639	N	N	0	N	00	N
81	20240216	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	334	8	2	2.45	3260909	9851	8.66	329	340	327	423	229	326	331.02	0.01	0	2060	331	328	325	322	319	330	324	68	97	100	220	1	1	67963000	227	12.85	1.95	12	0.01	26.00	171.00	650	20230216	-48.62	301	20231205	10.96	364	-8.24	20240103	309	8.09	20240201	650	-48.62	20230216	301	10.96	20231205	0.00	N	115530	100	67 억		7639	N	N	0	N	00	N
82	20240215	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	326	1	2	0.31	36848459	113340	59.74	325	328	322	422	228	325	325.11	0.00	0	9958	334	329	322	317	310	332	320	68	97	100	220	1	1	67963000	222	12.54	1.91	12	0.17	26.00	171.00	650	20230216	-49.85	301	20231205	8.31	364	-10.44	20240103	309	5.50	20240201	650	-49.85	20230216	301	8.31	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
83	20240215	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	0	3	0.00	34154817	105065	55.38	325	328	322	422	228	325	325.08	0.00	0	9151	334	329	322	317	310	332	320	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.15	26.00	171.00	650	20230216	-50.00	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	650	-50.00	20230216	301	7.97	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
84	20240215	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	327	2	2	0.62	26459769	81389	42.90	325	328	322	422	228	325	325.10	0.00	0	8128	334	329	322	317	310	332	320	68	97	100	220	1	1	67963000	222	12.58	1.91	12	0.12	26.00	171.00	650	20230216	-49.69	301	20231205	8.64	364	-10.16	20240103	309	5.83	20240201	650	-49.69	20230216	301	8.64	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
85	20240215	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	0	3	0.00	24603249	75677	39.89	325	328	322	422	228	325	325.11	0.00	0	6073	334	329	322	317	310	332	320	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.11	26.00	171.00	650	20230216	-50.00	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	650	-50.00	20230216	301	7.97	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
86	20240215	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	326	1	2	0.31	22427814	69005	36.37	325	328	322	422	228	325	325.02	0.00	0	3727	334	329	322	317	310	332	320	68	97	100	220	1	1	67963000	222	12.54	1.91	12	0.10	26.00	171.00	650	20230216	-49.85	301	20231205	8.31	364	-10.44	20240103	309	5.50	20240201	650	-49.85	20230216	301	8.31	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
87	20240215	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	0	3	0.00	12677953	39073	20.59	325	325	322	422	228	325	324.47	0.00	0	5	334	329	322	317	310	332	320	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.06	26.00	171.00	650	20230216	-50.00	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	650	-50.00	20230216	301	7.97	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
88	20240215	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	324	-1	5	-0.31	10559381	32536	17.15	325	325	322	422	228	325	324.54	0.00	0	5	334	329	322	317	310	332	320	68	97	100	220	1	1	67963000	220	12.46	1.89	12	0.05	26.00	171.00	650	20230216	-50.15	301	20231205	7.64	364	-10.99	20240103	309	4.85	20240201	650	-50.15	20230216	301	7.64	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
89	20240215	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	324	-1	5	-0.31	8455270	26018	13.71	325	325	323	422	228	325	324.98	0.00	0	-1	334	329	322	317	310	332	320	68	97	100	220	1	1	67963000	220	12.46	1.89	12	0.04	26.00	171.00	650	20230216	-50.15	301	20231205	7.64	364	-10.99	20240103	309	4.85	20240201	650	-50.15	20230216	301	7.64	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
90	20240214	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	325	1	2	0.31	60645981	189529	77.26	323	327	315	421	227	324	319.98	0.00	0	4298	330	326	321	317	312	329	320	68	97	100	220	1	1	67963000	221	12.50	1.90	12	0.28	26.00	171.00	650	20230216	-50.00	301	20231205	7.97	364	-10.71	20240103	309	5.18	20240201	650	-50.00	20230216	301	7.97	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
91	20240214	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	319	-5	5	-1.54	47738196	149306	60.86	323	323	315	421	227	324	319.73	0.00	0	2861	330	326	321	317	312	329	320	68	97	100	220	1	1	67963000	217	12.27	1.87	12	0.22	26.00	171.00	650	20230216	-50.92	301	20231205	5.98	364	-12.36	20240103	309	3.24	20240201	650	-50.92	20230216	301	5.98	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
92	20240214	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	320	-4	5	-1.23	34102130	106547	43.43	323	323	315	421	227	324	320.07	0.00	0	2434	330	326	321	317	312	329	320	68	97	100	220	1	1	67963000	217	12.31	1.87	12	0.16	26.00	171.00	650	20230216	-50.77	301	20231205	6.31	364	-12.09	20240103	309	3.56	20240201	650	-50.77	20230216	301	6.31	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
93	20240214	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	319	-5	5	-1.54	29758648	92953	37.89	323	323	315	421	227	324	320.15	0.00	0	386	330	326	321	317	312	329	320	68	97	100	220	1	1	67963000	217	12.27	1.87	12	0.14	26.00	171.00	650	20230216	-50.92	301	20231205	5.98	364	-12.36	20240103	309	3.24	20240201	650	-50.92	20230216	301	5.98	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
94	20240214	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	320	-4	5	-1.23	27695669	86488	35.26	323	323	315	421	227	324	320.23	0.00	0	253	330	326	321	317	312	329	320	68	97	100	220	1	1	67963000	217	12.31	1.87	12	0.13	26.00	171.00	650	20230216	-50.77	301	20231205	6.31	364	-12.09	20240103	309	3.56	20240201	650	-50.77	20230216	301	6.31	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
95	20240214	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	320	-4	5	-1.23	23358929	72903	29.72	323	323	315	421	227	324	320.41	0.00	0	-1079	330	326	321	317	312	329	320	68	97	100	220	1	1	67963000	217	12.31	1.87	12	0.11	26.00	171.00	650	20230216	-50.77	301	20231205	6.31	364	-12.09	20240103	309	3.56	20240201	650	-50.77	20230216	301	6.31	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
96	20240214	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	319	-5	5	-1.54	13856194	43000	17.53	323	323	315	421	227	324	322.24	0.00	0	-829	330	326	321	317	312	329	320	68	97	100	220	1	1	67963000	217	12.27	1.87	12	0.06	26.00	171.00	650	20230216	-50.92	301	20231205	5.98	364	-12.36	20240103	309	3.24	20240201	650	-50.92	20230216	301	5.98	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
97	20240213	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	324	1	2	0.31	78325776	245218	448.60	323	325	316	419	227	323	319.40	0.00	0	3016	337	330	325	318	313	333	321	68	96	100	210	1	1	67963000	220	12.46	1.89	12	0.36	26.00	171.00	650	20230216	-50.15	301	20231205	7.64	364	-10.99	20240103	309	4.85	20240201	650	-50.15	20230216	301	7.64	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
98	20240213	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	321	-2	5	-0.62	71873724	225270	412.11	323	325	316	419	227	323	319.06	0.00	0	5116	337	330	325	318	313	333	321	68	96	100	210	1	1	67963000	218	12.35	1.88	12	0.33	26.00	171.00	650	20230216	-50.62	301	20231205	6.64	364	-11.81	20240103	309	3.88	20240201	650	-50.62	20230216	301	6.64	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
99	20240213	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	321	-2	5	-0.62	64134537	201035	367.77	323	325	316	419	227	323	319.02	0.00	0	6253	337	330	325	318	313	333	321	68	96	100	210	1	1	67963000	218	12.35	1.88	12	0.30	26.00	171.00	650	20230216	-50.62	301	20231205	6.64	364	-11.81	20240103	309	3.88	20240201	650	-50.62	20230216	301	6.64	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
100	20240213	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	319	-4	5	-1.24	57549206	180418	330.06	323	325	316	419	227	323	318.98	0.00	0	9859	337	330	325	318	313	333	321	68	96	100	210	1	1	67963000	217	12.27	1.87	12	0.27	26.00	171.00	650	20230216	-50.92	301	20231205	5.98	364	-12.36	20240103	309	3.24	20240201	650	-50.92	20230216	301	5.98	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
101	20240213	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	317	-6	5	-1.86	51479999	161392	295.25	323	325	316	419	227	323	318.97	0.00	0	17603	337	330	325	318	313	333	321	68	96	100	210	1	1	67963000	215	12.19	1.85	12	0.24	26.00	171.00	650	20230216	-51.23	301	20231205	5.32	364	-12.91	20240103	309	2.59	20240201	650	-51.23	20230216	301	5.32	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
102	20240213	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	320	-3	5	-0.93	28205299	88072	161.12	323	325	316	419	227	323	320.25	0.00	0	5303	337	330	325	318	313	333	321	68	96	100	210	1	1	67963000	217	12.31	1.87	12	0.13	26.00	171.00	650	20230216	-50.77	301	20231205	6.31	364	-12.09	20240103	309	3.56	20240201	650	-50.77	20230216	301	6.31	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N
103	20240213	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	320	-3	5	-0.93	19141759	59497	108.84	323	325	316	419	227	323	321.73	0.00	0	5034	337	330	325	318	313	333	321	68	96	100	210	1	1	67963000	217	12.31	1.87	12	0.09	26.00	171.00	650	20230216	-50.77	301	20231205	6.31	364	-12.09	20240103	309	3.56	20240201	650	-50.77	20230216	301	6.31	20231205	0.00	N	115530	100	67 억		0	N	N	0	N	00	N