KissMeData/192440/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	160900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31400	450	2	1.45	239359950	7734	62.37	31150	31400	30650	40200	21700	30950	30949.05	13.20	0	-2391	31783	31366	30983	30566	30183	31175	30375	31	9250	500	22280	50	1	6216363	1952	5.91	0.45	12	0.12	5311.00	69434.00	37300	20230713	-15.82	29900	20231026	5.02	36750	-14.56	20240202	30600	2.61	20240228	37300	-15.82	20230713	29900	5.02	20231026	0.36	N	192440	500	31 억		820573	N	N	0	N	00	N
3	20240229	150902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31200	250	2	0.81	224857950	7272	58.65	31150	31350	30650	40200	21700	30950	30921.06	13.20	0	-2281	31783	31366	30983	30566	30183	31175	30375	31	9250	500	22280	50	1	6216363	1940	5.87	0.45	12	0.12	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	36750	-15.10	20240202	30600	1.96	20240228	37300	-16.35	20230713	29900	4.35	20231026	0.36	N	192440	500	31 억		820573	N	N	0	N	00	N
4	20240229	140904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30950	0	3	0.00	217445950	7034	56.73	31150	31350	30650	40200	21700	30950	30913.56	13.20	0	-2096	31783	31366	30983	30566	30183	31175	30375	31	9250	500	22280	50	1	6216363	1924	5.83	0.45	12	0.11	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	36750	-15.78	20240202	30600	1.14	20240228	37300	-17.02	20230713	29900	3.51	20231026	0.36	N	192440	500	31 억		820573	N	N	0	N	00	N
5	20240229	130901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30950	0	3	0.00	207758400	6721	54.20	31150	31350	30650	40200	21700	30950	30911.83	13.20	0	-1840	31783	31366	30983	30566	30183	31175	30375	31	9250	500	22280	50	1	6216363	1924	5.83	0.45	12	0.11	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	36750	-15.78	20240202	30600	1.14	20240228	37300	-17.02	20230713	29900	3.51	20231026	0.36	N	192440	500	31 억		820573	N	N	0	N	00	N
6	20240229	120902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31100	150	2	0.48	185793300	6013	48.49	31150	31350	30650	40200	21700	30950	30898.60	13.20	0	-1541	31783	31366	30983	30566	30183	31175	30375	31	9250	500	22280	50	1	6216363	1933	5.86	0.45	12	0.10	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	36750	-15.37	20240202	30600	1.63	20240228	37300	-16.62	20230713	29900	4.01	20231026	0.36	N	192440	500	31 억		820573	N	N	0	N	00	N
7	20240229	110903	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31050	100	2	0.32	147705750	4788	38.61	31150	31150	30650	40200	21700	30950	30849.15	13.20	0	-1009	31783	31366	30983	30566	30183	31175	30375	31	9250	500	22280	50	1	6216363	1930	5.85	0.45	12	0.08	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	36750	-15.51	20240202	30600	1.47	20240228	37300	-16.76	20230713	29900	3.85	20231026	0.36	N	192440	500	31 억		820573	N	N	0	N	00	N
8	20240229	100904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	-300	5	-0.97	52573500	1711	13.80	31150	31150	30650	40200	21700	30950	30726.77	13.20	0	-642	31783	31366	30983	30566	30183	31175	30375	31	9250	500	22280	50	1	6216363	1905	5.77	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30600	0.16	20240228	37300	-17.83	20230713	29900	2.51	20231026	0.36	N	192440	500	31 억		820573	N	N	0	N	00	N
9	20240229	090902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	-200	5	-0.65	6806550	221	1.78	31150	31150	30750	40200	21700	30950	30798.87	13.20	0	-28	31783	31366	30983	30566	30183	31175	30375	31	9250	500	22280	50	1	6216363	1912	5.79	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30600	0.49	20240228	37300	-17.56	20230713	29900	2.84	20231026	0.36	N	192440	500	31 억		820573	N	N	0	N	00	N
10	20240228	160811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30950	-150	5	-0.48	382633900	12400	135.42	31150	31400	30600	40400	21800	31100	30857.57	13.17	0	1661	31933	31516	31233	30816	30533	31375	30675	31	9300	500	22390	50	1	6216363	1924	5.83	0.45	12	0.20	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	36750	-15.78	20240202	30600	1.14	20240228	37300	-17.02	20230713	29900	3.51	20231026	0.36	N	192440	500	31 억		818912	N	N	0	N	00	N
11	20240228	150811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	-250	5	-0.80	368971100	11958	130.59	31150	31400	30600	40400	21800	31100	30855.59	13.17	0	1665	31933	31516	31233	30816	30533	31375	30675	31	9300	500	22390	50	1	6216363	1918	5.81	0.44	12	0.19	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30600	0.82	20240228	37300	-17.29	20230713	29900	3.18	20231026	0.36	N	192440	500	31 억		818912	N	N	0	N	00	N
12	20240228	140901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30950	-150	5	-0.48	179737250	5798	63.32	31150	31400	30800	40400	21800	31100	30999.87	13.17	0	-276	31933	31516	31233	30816	30533	31375	30675	31	9300	500	22390	50	1	6216363	1924	5.83	0.45	12	0.09	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	36750	-15.78	20240202	30800	0.49	20240228	37300	-17.02	20230713	29900	3.51	20231026	0.36	N	192440	500	31 억		818912	N	N	0	N	00	N
13	20240228	130901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	-250	5	-0.80	164966050	5320	58.10	31150	31400	30800	40400	21800	31100	31008.66	13.17	0	-391	31933	31516	31233	30816	30533	31375	30675	31	9300	500	22390	50	1	6216363	1918	5.81	0.44	12	0.09	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30800	0.16	20240228	37300	-17.29	20230713	29900	3.18	20231026	0.36	N	192440	500	31 억		818912	N	N	0	N	00	N
14	20240228	120904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31000	-100	5	-0.32	142902500	4606	50.30	31150	31400	30800	40400	21800	31100	31025.29	13.17	0	-256	31933	31516	31233	30816	30533	31375	30675	31	9300	500	22390	50	1	6216363	1927	5.84	0.45	12	0.07	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	36750	-15.65	20240202	30800	0.65	20240228	37300	-16.89	20230713	29900	3.68	20231026	0.36	N	192440	500	31 억		818912	N	N	0	N	00	N
15	20240228	110829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31000	-100	5	-0.32	103155950	3319	36.25	31150	31400	30950	40400	21800	31100	31080.43	13.17	0	-383	31933	31516	31233	30816	30533	31375	30675	31	9300	500	22390	50	1	6216363	1927	5.84	0.45	12	0.05	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	36750	-15.65	20240202	30950	0.16	20240228	37300	-16.89	20230713	29900	3.68	20231026	0.36	N	192440	500	31 억		818912	N	N	0	N	00	N
16	20240228	100859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31200	100	2	0.32	15650850	502	5.48	31150	31400	31100	40400	21800	31100	31176.99	13.17	0	-54	31933	31516	31233	30816	30533	31375	30675	31	9300	500	22390	50	1	6216363	1940	5.87	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	36750	-15.10	20240202	30950	0.81	20240122	37300	-16.35	20230713	29900	4.35	20231026	0.36	N	192440	500	31 억		818912	N	N	0	N	00	N
17	20240228	090904	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31350	250	2	0.80	1467850	47	0.51	31150	31350	31150	40400	21800	31100	31230.85	13.17	0	0	31933	31516	31233	30816	30533	31375	30675	31	9300	500	22390	50	1	6216363	1949	5.90	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.95	29900	20231026	4.85	36750	-14.69	20240202	30950	1.29	20240122	37300	-15.95	20230713	29900	4.85	20231026	0.36	N	192440	500	31 억		818912	N	N	0	N	00	N
18	20240227	160901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31100	-400	5	-1.27	285047550	9157	94.85	31500	31650	30950	40950	22050	31500	31128.92	13.22	0	-3152	32266	31882	31516	31132	30766	31700	30950	31	9450	500	22680	50	1	6216363	1933	5.86	0.45	12	0.15	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	36750	-15.37	20240202	30950	0.48	20240227	37300	-16.62	20230713	29900	4.01	20231026	0.36	N	192440	500	31 억		822064	N	N	0	N	00	N
19	20240227	150902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31400	-100	5	-0.32	282799150	9085	94.11	31500	31650	30950	40950	22050	31500	31128.14	13.22	0	-3100	32266	31882	31516	31132	30766	31700	30950	31	9450	500	22680	50	1	6216363	1952	5.91	0.45	12	0.15	5311.00	69434.00	37300	20230713	-15.82	29900	20231026	5.02	36750	-14.56	20240202	30950	1.45	20240227	37300	-15.82	20230713	29900	5.02	20231026	0.36	N	192440	500	31 억		822064	N	N	0	N	00	N
20	20240227	140858	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31350	-150	5	-0.48	229799200	7394	76.59	31500	31650	30950	40950	22050	31500	31079.15	13.22	0	-2426	32266	31882	31516	31132	30766	31700	30950	31	9450	500	22680	50	1	6216363	1949	5.90	0.45	12	0.12	5311.00	69434.00	37300	20230713	-15.95	29900	20231026	4.85	36750	-14.69	20240202	30950	1.29	20240227	37300	-15.95	20230713	29900	4.85	20231026	0.36	N	192440	500	31 억		822064	N	N	0	N	00	N
21	20240227	130821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31050	-450	5	-1.43	192213500	6189	64.11	31500	31650	30950	40950	22050	31500	31057.28	13.22	0	-1718	32266	31882	31516	31132	30766	31700	30950	31	9450	500	22680	50	1	6216363	1930	5.85	0.45	12	0.10	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	36750	-15.51	20240202	30950	0.32	20240227	37300	-16.76	20230713	29900	3.85	20231026	0.36	N	192440	500	31 억		822064	N	N	0	N	00	N
22	20240227	120902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31050	-450	5	-1.43	179734800	5788	59.95	31500	31650	30950	40950	22050	31500	31053.01	13.22	0	-1550	32266	31882	31516	31132	30766	31700	30950	31	9450	500	22680	50	1	6216363	1930	5.85	0.45	12	0.09	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	36750	-15.51	20240202	30950	0.32	20240227	37300	-16.76	20230713	29900	3.85	20231026	0.36	N	192440	500	31 억		822064	N	N	0	N	00	N
23	20240227	110902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31050	-450	5	-1.43	145766350	4695	48.63	31500	31650	30950	40950	22050	31500	31047.15	13.22	0	-1444	32266	31882	31516	31132	30766	31700	30950	31	9450	500	22680	50	1	6216363	1930	5.85	0.45	12	0.08	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	36750	-15.51	20240202	30950	0.32	20240227	37300	-16.76	20230713	29900	3.85	20231026	0.36	N	192440	500	31 억		822064	N	N	0	N	00	N
24	20240227	100856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31050	-450	5	-1.43	98938800	3185	32.99	31500	31650	30950	40950	22050	31500	31063.99	13.22	0	-763	32266	31882	31516	31132	30766	31700	30950	31	9450	500	22680	50	1	6216363	1930	5.85	0.45	12	0.05	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	36750	-15.51	20240202	30950	0.32	20240227	37300	-16.76	20230713	29900	3.85	20231026	0.36	N	192440	500	31 억		822064	N	N	0	N	00	N
25	20240227	090901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31200	-300	5	-0.95	4902000	156	1.62	31500	31650	31200	40950	22050	31500	31423.08	13.22	0	-92	32266	31882	31516	31132	30766	31700	30950	31	9450	500	22680	50	1	6216363	1940	5.87	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	36750	-15.10	20240202	30950	0.81	20240122	37300	-16.35	20230713	29900	4.35	20231026	0.36	N	192440	500	31 억		822064	N	N	0	N	00	N
26	20240226	160857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31500	-300	5	-0.94	302729900	9634	23.96	31800	31900	31150	41300	22300	31800	31423.07	13.24	0	-1087	33566	32682	32116	31232	30666	32400	30950	31	9500	500	22890	50	1	6216363	1958	5.93	0.45	12	0.15	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	36750	-14.29	20240202	30950	1.78	20240122	37300	-15.55	20230713	29900	5.35	20231026	0.36	N	192440	500	31 억		823149	N	N	0	N	00	N
27	20240226	150852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31300	-500	5	-1.57	299964750	9546	23.74	31800	31900	31150	41300	22300	31800	31423.08	13.24	0	-1065	33566	32682	32116	31232	30666	32400	30950	31	9500	500	22890	50	1	6216363	1946	5.89	0.45	12	0.15	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	36750	-14.83	20240202	30950	1.13	20240122	37300	-16.09	20230713	29900	4.68	20231026	0.36	N	192440	500	31 억		823149	N	N	0	N	00	N
28	20240226	140855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31500	-300	5	-0.94	219986100	6987	17.37	31800	31900	31200	41300	22300	31800	31485.06	13.24	0	-1267	33566	32682	32116	31232	30666	32400	30950	31	9500	500	22890	50	1	6216363	1958	5.93	0.45	12	0.11	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	36750	-14.29	20240202	30950	1.78	20240122	37300	-15.55	20230713	29900	5.35	20231026	0.36	N	192440	500	31 억		823149	N	N	0	N	00	N
29	20240226	130849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31550	-250	5	-0.79	215576000	6847	17.03	31800	31900	31200	41300	22300	31800	31484.74	13.24	0	-1266	33566	32682	32116	31232	30666	32400	30950	31	9500	500	22890	50	1	6216363	1961	5.94	0.45	12	0.11	5311.00	69434.00	37300	20230713	-15.42	29900	20231026	5.52	36750	-14.15	20240202	30950	1.94	20240122	37300	-15.42	20230713	29900	5.52	20231026	0.36	N	192440	500	31 억		823149	N	N	0	N	00	N
30	20240226	120848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31550	-250	5	-0.79	194627650	6184	15.38	31800	31900	31200	41300	22300	31800	31472.78	13.24	0	-1222	33566	32682	32116	31232	30666	32400	30950	31	9500	500	22890	50	1	6216363	1961	5.94	0.45	12	0.10	5311.00	69434.00	37300	20230713	-15.42	29900	20231026	5.52	36750	-14.15	20240202	30950	1.94	20240122	37300	-15.42	20230713	29900	5.52	20231026	0.36	N	192440	500	31 억		823149	N	N	0	N	00	N
31	20240226	110848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31500	-300	5	-0.94	107407400	3409	8.48	31800	31900	31200	41300	22300	31800	31507.01	13.24	0	-1705	33566	32682	32116	31232	30666	32400	30950	31	9500	500	22890	50	1	6216363	1958	5.93	0.45	12	0.05	5311.00	69434.00	37300	20230713	-15.55	29900	20231026	5.35	36750	-14.29	20240202	30950	1.78	20240122	37300	-15.55	20230713	29900	5.35	20231026	0.36	N	192440	500	31 억		823149	N	N	0	N	00	N
32	20240226	100845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31400	-400	5	-1.26	83937350	2662	6.62	31800	31900	31200	41300	22300	31800	31531.69	13.24	0	-1796	33566	32682	32116	31232	30666	32400	30950	31	9500	500	22890	50	1	6216363	1952	5.91	0.45	12	0.04	5311.00	69434.00	37300	20230713	-15.82	29900	20231026	5.02	36750	-14.56	20240202	30950	1.45	20240122	37300	-15.82	20230713	29900	5.02	20231026	0.36	N	192440	500	31 억		823149	N	N	0	N	00	N
33	20240226	090845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31700	-100	5	-0.31	8025400	253	0.63	31800	31800	31650	41300	22300	31800	31720.95	13.24	0	14	33566	32682	32116	31232	30666	32400	30950	31	9500	500	22890	50	1	6216363	1971	5.97	0.46	12	0.00	5311.00	69434.00	37300	20230713	-15.01	29900	20231026	6.02	36750	-13.74	20240202	30950	2.42	20240122	37300	-15.01	20230713	29900	6.02	20231026	0.36	N	192440	500	31 억		823149	N	N	0	N	00	N
34	20240223	160846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31800	-1300	5	-3.93	1289461000	40194	669.68	33000	33000	31550	43000	23200	33100	32081.71	13.20	0	-2177	33666	33382	33066	32782	32466	33225	32625	31	9900	500	23830	50	1	6216363	1977	5.99	0.46	12	0.65	5311.00	69434.00	37300	20230713	-14.75	29900	20231026	6.35	36750	-13.47	20240202	30950	2.75	20240122	37300	-14.75	20230713	29900	6.35	20231026	0.37	N	192440	500	31 억		820312	N	N	0	N	00	N
35	20240223	150841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31600	-1500	5	-4.53	1258414950	39214	653.35	33000	33000	31550	43000	23200	33100	32090.94	13.20	0	-1942	33666	33382	33066	32782	32466	33225	32625	31	9900	500	23830	50	1	6216363	1964	5.95	0.46	12	0.63	5311.00	69434.00	37300	20230713	-15.28	29900	20231026	5.69	36750	-14.01	20240202	30950	2.10	20240122	37300	-15.28	20230713	29900	5.69	20231026	0.37	N	192440	500	31 억		820312	N	N	0	N	00	N
36	20240223	140841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32000	-1100	5	-3.32	970798600	30162	502.53	33000	33000	31900	43000	23200	33100	32186.12	13.20	0	3864	33666	33382	33066	32782	32466	33225	32625	31	9900	500	23830	50	1	6216363	1989	6.03	0.46	12	0.49	5311.00	69434.00	37300	20230713	-14.21	29900	20231026	7.02	36750	-12.93	20240202	30950	3.39	20240122	37300	-14.21	20230713	29900	7.02	20231026	0.37	N	192440	500	31 억		820312	N	N	0	N	00	N
37	20240223	130838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32300	-800	5	-2.42	775308400	24064	400.93	33000	33000	32000	43000	23200	33100	32218.56	13.20	0	3323	33666	33382	33066	32782	32466	33225	32625	31	9900	500	23830	50	1	6216363	2008	6.08	0.47	12	0.39	5311.00	69434.00	37300	20230713	-13.40	29900	20231026	8.03	36750	-12.11	20240202	30950	4.36	20240122	37300	-13.40	20230713	29900	8.03	20231026	0.37	N	192440	500	31 억		820312	N	N	0	N	00	N
38	20240223	120841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32100	-1000	5	-3.02	644207400	19982	332.92	33000	33000	32000	43000	23200	33100	32239.34	13.20	0	2367	33666	33382	33066	32782	32466	33225	32625	31	9900	500	23830	50	1	6216363	1995	6.04	0.46	12	0.32	5311.00	69434.00	37300	20230713	-13.94	29900	20231026	7.36	36750	-12.65	20240202	30950	3.72	20240122	37300	-13.94	20230713	29900	7.36	20231026	0.37	N	192440	500	31 억		820312	N	N	0	N	00	N
39	20240223	110833	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32150	-950	5	-2.87	547539000	16969	282.72	33000	33000	32000	43000	23200	33100	32266.97	13.20	0	1946	33666	33382	33066	32782	32466	33225	32625	31	9900	500	23830	50	1	6216363	1999	6.05	0.46	12	0.27	5311.00	69434.00	37300	20230713	-13.81	29900	20231026	7.53	36750	-12.52	20240202	30950	3.88	20240122	37300	-13.81	20230713	29900	7.53	20231026	0.37	N	192440	500	31 억		820312	N	N	0	N	00	N
40	20240223	100836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32250	-850	5	-2.57	350950700	10845	180.69	33000	33000	32000	43000	23200	33100	32360.53	13.20	0	1505	33666	33382	33066	32782	32466	33225	32625	31	9900	500	23830	50	1	6216363	2005	6.07	0.46	12	0.17	5311.00	69434.00	37300	20230713	-13.54	29900	20231026	7.86	36750	-12.24	20240202	30950	4.20	20240122	37300	-13.54	20230713	29900	7.86	20231026	0.37	N	192440	500	31 억		820312	N	N	0	N	00	N
41	20240223	090839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32500	-600	5	-1.81	104930550	3225	53.73	33000	33000	32350	43000	23200	33100	32536.43	13.20	0	129	33666	33382	33066	32782	32466	33225	32625	31	9900	500	23830	50	1	6216363	2020	6.12	0.47	12	0.05	5311.00	69434.00	37300	20230713	-12.87	29900	20231026	8.70	36750	-11.56	20240202	30950	5.01	20240122	37300	-12.87	20230713	29900	8.70	20231026	0.37	N	192440	500	31 억		820312	N	N	0	N	00	N
42	20240222	160827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	100	2	0.30	193613150	5859	111.41	33250	33350	32750	42900	23100	33000	33045.42	13.22	0	-1581	33866	33432	33116	32682	32366	33375	32625	31	9900	500	23760	50	1	6216363	2058	6.23	0.48	12	0.09	5311.00	69434.00	37300	20230713	-11.26	29900	20231026	10.70	36750	-9.93	20240202	30950	6.95	20240122	37300	-11.26	20230713	29900	10.70	20231026	0.37	N	192440	500	31 억		821893	N	N	0	N	00	N
43	20240222	150836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	-150	5	-0.45	174404100	5278	100.36	33250	33350	32750	42900	23100	33000	33043.60	13.22	0	-1565	33866	33432	33116	32682	32366	33375	32625	31	9900	500	23760	50	1	6216363	2042	6.19	0.47	12	0.08	5311.00	69434.00	37300	20230713	-11.93	29900	20231026	9.87	36750	-10.61	20240202	30950	6.14	20240122	37300	-11.93	20230713	29900	9.87	20231026	0.37	N	192440	500	31 억		821893	N	N	0	N	00	N
44	20240222	140834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	-100	5	-0.30	131100150	3960	75.30	33250	33350	32750	42900	23100	33000	33106.10	13.22	0	-1538	33866	33432	33116	32682	32366	33375	32625	31	9900	500	23760	50	1	6216363	2045	6.19	0.47	12	0.06	5311.00	69434.00	37300	20230713	-11.80	29900	20231026	10.03	36750	-10.48	20240202	30950	6.30	20240122	37300	-11.80	20230713	29900	10.03	20231026	0.37	N	192440	500	31 억		821893	N	N	0	N	00	N
45	20240222	130821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	-150	5	-0.45	129160150	3901	74.18	33250	33350	32750	42900	23100	33000	33109.50	13.22	0	-1536	33866	33432	33116	32682	32366	33375	32625	31	9900	500	23760	50	1	6216363	2042	6.19	0.47	12	0.06	5311.00	69434.00	37300	20230713	-11.93	29900	20231026	9.87	36750	-10.61	20240202	30950	6.14	20240122	37300	-11.93	20230713	29900	9.87	20231026	0.37	N	192440	500	31 억		821893	N	N	0	N	00	N
46	20240222	120832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	-50	5	-0.15	120898800	3650	69.40	33250	33350	32750	42900	23100	33000	33122.96	13.22	0	-1321	33866	33432	33116	32682	32366	33375	32625	31	9900	500	23760	50	1	6216363	2048	6.20	0.47	12	0.06	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	36750	-10.34	20240202	30950	6.46	20240122	37300	-11.66	20230713	29900	10.20	20231026	0.37	N	192440	500	31 억		821893	N	N	0	N	00	N
47	20240222	110829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33300	300	2	0.91	115712850	3493	66.42	33250	33350	32750	42900	23100	33000	33127.07	13.22	0	-1249	33866	33432	33116	32682	32366	33375	32625	31	9900	500	23760	50	1	6216363	2070	6.27	0.48	12	0.06	5311.00	69434.00	37300	20230713	-10.72	29900	20231026	11.37	36750	-9.39	20240202	30950	7.59	20240122	37300	-10.72	20230713	29900	11.37	20231026	0.37	N	192440	500	31 억		821893	N	N	0	N	00	N
48	20240222	100821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33350	350	2	1.06	50712700	1532	29.13	33250	33350	32750	42900	23100	33000	33102.28	13.22	0	-430	33866	33432	33116	32682	32366	33375	32625	31	9900	500	23760	50	1	6216363	2073	6.28	0.48	12	0.02	5311.00	69434.00	37300	20230713	-10.59	29900	20231026	11.54	36750	-9.25	20240202	30950	7.75	20240122	37300	-10.59	20230713	29900	11.54	20231026	0.37	N	192440	500	31 억		821893	N	N	0	N	00	N
49	20240222	090836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	0	3	0.00	3142450	95	1.81	33250	33300	33000	42900	23100	33000	33078.42	13.22	0	-29	33866	33432	33116	32682	32366	33375	32625	31	9900	500	23760	50	1	6216363	2051	6.21	0.48	12	0.00	5311.00	69434.00	37300	20230713	-11.53	29900	20231026	10.37	36750	-10.20	20240202	30950	6.62	20240122	37300	-11.53	20230713	29900	10.37	20231026	0.37	N	192440	500	31 억		821893	N	N	0	N	00	N
50	20240221	160828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	50	2	0.15	173716900	5259	54.54	33000	33550	32800	42800	23100	32950	33032.31	13.26	0	-2125	33750	33350	33050	32650	32350	33200	32500	31	9850	500	23720	50	1	6216363	2051	6.21	0.48	12	0.08	5311.00	69434.00	37300	20230713	-11.53	29900	20231026	10.37	36750	-10.20	20240202	30950	6.62	20240122	37300	-11.53	20230713	29900	10.37	20231026	0.38	N	192440	500	31 억		824018	N	N	1	N	00	N
51	20240221	150821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	0	3	0.00	169199900	5122	53.12	33000	33550	32800	42800	23100	32950	33033.95	13.26	0	-2066	33750	33350	33050	32650	32350	33200	32500	31	9850	500	23720	50	1	6216363	2048	6.20	0.47	12	0.08	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	36750	-10.34	20240202	30950	6.46	20240122	37300	-11.66	20230713	29900	10.20	20231026	0.38	N	192440	500	31 억		824018	N	N	1	N	00	N
52	20240221	140819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	150	2	0.46	141316200	4277	44.36	33000	33550	32800	42800	23100	32950	33040.96	13.26	0	-1566	33750	33350	33050	32650	32350	33200	32500	31	9850	500	23720	50	1	6216363	2058	6.23	0.48	12	0.07	5311.00	69434.00	37300	20230713	-11.26	29900	20231026	10.70	36750	-9.93	20240202	30950	6.95	20240122	37300	-11.26	20230713	29900	10.70	20231026	0.38	N	192440	500	31 억		824018	N	N	1	N	00	N
53	20240221	130820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	0	3	0.00	119619900	3620	37.54	33000	33550	32800	42800	23100	32950	33044.17	13.26	0	-1393	33750	33350	33050	32650	32350	33200	32500	31	9850	500	23720	50	1	6216363	2048	6.20	0.47	12	0.06	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	36750	-10.34	20240202	30950	6.46	20240122	37300	-11.66	20230713	29900	10.20	20231026	0.38	N	192440	500	31 억		824018	N	N	1	N	00	N
54	20240221	120821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	0	3	0.00	62145000	1886	19.56	33000	33100	32800	42800	23100	32950	32950.69	13.26	0	-672	33750	33350	33050	32650	32350	33200	32500	31	9850	500	23720	50	1	6216363	2048	6.20	0.47	12	0.03	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	36750	-10.34	20240202	30950	6.46	20240122	37300	-11.66	20230713	29900	10.20	20231026	0.38	N	192440	500	31 억		824018	N	N	1	N	00	N
55	20240221	110828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	0	3	0.00	47303550	1436	14.89	33000	33100	32800	42800	23100	32950	32941.19	13.26	0	-278	33750	33350	33050	32650	32350	33200	32500	31	9850	500	23720	50	1	6216363	2048	6.20	0.47	12	0.02	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	36750	-10.34	20240202	30950	6.46	20240122	37300	-11.66	20230713	29900	10.20	20231026	0.38	N	192440	500	31 억		824018	N	N	1	N	00	N
56	20240221	100821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	-150	5	-0.46	31687200	961	9.97	33000	33100	32800	42800	23100	32950	32973.15	13.26	0	-353	33750	33350	33050	32650	32350	33200	32500	31	9850	500	23720	50	1	6216363	2039	6.18	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	36750	-10.75	20240202	30950	5.98	20240122	37300	-12.06	20230713	29900	9.70	20231026	0.38	N	192440	500	31 억		824018	N	N	1	N	00	N
57	20240221	090819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	150	2	0.46	562200	17	0.18	33000	33100	33000	42800	23100	32950	33070.59	13.26	0	7	33750	33350	33050	32650	32350	33200	32500	31	9850	500	23720	50	1	6216363	2058	6.23	0.48	12	0.00	5311.00	69434.00	37300	20230713	-11.26	29900	20231026	10.70	36750	-9.93	20240202	30950	6.95	20240122	37300	-11.26	20230713	29900	10.70	20231026	0.38	N	192440	500	31 억		824018	N	N	1	N	00	N
58	20240220	160813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	-250	5	-0.75	318984850	9642	105.29	33350	33450	32750	43150	23250	33200	33082.85	13.29	0	-1907	34100	33650	33050	32600	32000	33875	32825	31	9950	500	23900	50	1	6216363	2048	6.20	0.47	12	0.16	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	36750	-10.34	20240202	30950	6.46	20240122	37300	-11.66	20230713	29900	10.20	20231026	0.38	N	192440	500	31 억		825917	N	N	1	N	00	N
59	20240220	150815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33050	-150	5	-0.45	315917950	9549	104.27	33350	33450	32750	43150	23250	33200	33083.88	13.29	0	-1909	34100	33650	33050	32600	32000	33875	32825	31	9950	500	23900	50	1	6216363	2055	6.22	0.48	12	0.15	5311.00	69434.00	37300	20230713	-11.39	29900	20231026	10.54	36750	-10.07	20240202	30950	6.79	20240122	37300	-11.39	20230713	29900	10.54	20231026	0.38	N	192440	500	31 억		825917	N	N	2	N	00	N
60	20240220	140811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33150	-50	5	-0.15	251483400	7609	83.09	33350	33450	32750	43150	23250	33200	33050.78	13.29	0	-1777	34100	33650	33050	32600	32000	33875	32825	31	9950	500	23900	50	1	6216363	2061	6.24	0.48	12	0.12	5311.00	69434.00	37300	20230713	-11.13	29900	20231026	10.87	36750	-9.80	20240202	30950	7.11	20240122	37300	-11.13	20230713	29900	10.87	20231026	0.38	N	192440	500	31 억		825917	N	N	2	N	00	N
61	20240220	130815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	-300	5	-0.90	183313650	5549	60.59	33350	33450	32750	43150	23250	33200	33035.44	13.29	0	-2047	34100	33650	33050	32600	32000	33875	32825	31	9950	500	23900	50	1	6216363	2045	6.19	0.47	12	0.09	5311.00	69434.00	37300	20230713	-11.80	29900	20231026	10.03	36750	-10.48	20240202	30950	6.30	20240122	37300	-11.80	20230713	29900	10.03	20231026	0.38	N	192440	500	31 억		825917	N	N	2	N	00	N
62	20240220	120810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33200	0	3	0.00	87535900	2652	28.96	33350	33450	32750	43150	23250	33200	33007.50	13.29	0	-158	34100	33650	33050	32600	32000	33875	32825	31	9950	500	23900	50	1	6216363	2064	6.25	0.48	12	0.04	5311.00	69434.00	37300	20230713	-10.99	29900	20231026	11.04	36750	-9.66	20240202	30950	7.27	20240122	37300	-10.99	20230713	29900	11.04	20231026	0.38	N	192440	500	31 억		825917	N	N	2	N	00	N
63	20240220	110811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	-350	5	-1.05	65705350	1988	21.71	33350	33450	32850	43150	23250	33200	33050.98	13.29	0	-234	34100	33650	33050	32600	32000	33875	32825	31	9950	500	23900	50	1	6216363	2042	6.19	0.47	12	0.03	5311.00	69434.00	37300	20230713	-11.93	29900	20231026	9.87	36750	-10.61	20240202	30950	6.14	20240122	37300	-11.93	20230713	29900	9.87	20231026	0.38	N	192440	500	31 억		825917	N	N	2	N	00	N
64	20240220	100803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33300	100	2	0.30	28977550	874	9.54	33350	33450	32850	43150	23250	33200	33155.09	13.29	0	46	34100	33650	33050	32600	32000	33875	32825	31	9950	500	23900	50	1	6216363	2070	6.27	0.48	12	0.01	5311.00	69434.00	37300	20230713	-10.72	29900	20231026	11.37	36750	-9.39	20240202	30950	7.59	20240122	37300	-10.72	20230713	29900	11.37	20231026	0.38	N	192440	500	31 억		825917	N	N	2	N	00	N
65	20240220	090819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33100	-100	5	-0.30	3086700	93	1.02	33350	33350	32950	43150	23250	33200	33190.32	13.29	0	33	34100	33650	33050	32600	32000	33875	32825	31	9950	500	23900	50	1	6216363	2058	6.23	0.48	12	0.00	5311.00	69434.00	37300	20230713	-11.26	29900	20231026	10.70	36750	-9.93	20240202	30950	6.95	20240122	37300	-11.26	20230713	29900	10.70	20231026	0.38	N	192440	500	31 억		825917	N	N	2	N	00	N
66	20240219	160813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33200	450	2	1.37	301022300	9134	125.42	32450	33500	32450	42550	22950	32750	32956.24	13.27	0	1051	33316	33032	32616	32332	31916	33175	32475	31	9800	500	23580	50	1	6216363	2064	6.25	0.48	12	0.15	5311.00	69434.00	37300	20230713	-10.99	29900	20231026	11.04	36750	-9.66	20240202	30950	7.27	20240122	37300	-10.99	20230713	29900	11.04	20231026	0.38	N	192440	500	31 억		824874	N	N	2	N	00	N
67	20240219	150818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33400	650	2	1.98	291864450	8859	121.64	32450	33500	32450	42550	22950	32750	32945.53	13.27	0	1053	33316	33032	32616	32332	31916	33175	32475	31	9800	500	23580	50	1	6216363	2076	6.29	0.48	12	0.14	5311.00	69434.00	37300	20230713	-10.46	29900	20231026	11.71	36750	-9.12	20240202	30950	7.92	20240122	37300	-10.46	20230713	29900	11.71	20231026	0.38	N	192440	500	31 억		824874	N	N	2	N	00	N
68	20240219	140818	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	33000	250	2	0.76	173043850	5288	72.61	32450	33000	32450	42550	22950	32750	32723.87	13.27	0	683	33316	33032	32616	32332	31916	33175	32475	31	9800	500	23580	50	1	6216363	2051	6.21	0.48	12	0.09	5311.00	69434.00	37300	20230713	-11.53	29900	20231026	10.37	36750	-10.20	20240202	30950	6.62	20240122	37300	-11.53	20230713	29900	10.37	20231026	0.38	N	192440	500	31 억		824874	N	N	2	N	00	N
69	20240219	130817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32850	100	2	0.31	140894500	4312	59.21	32450	32950	32450	42550	22950	32750	32674.98	13.27	0	766	33316	33032	32616	32332	31916	33175	32475	31	9800	500	23580	50	1	6216363	2042	6.19	0.47	12	0.07	5311.00	69434.00	37300	20230713	-11.93	29900	20231026	9.87	36750	-10.61	20240202	30950	6.14	20240122	37300	-11.93	20230713	29900	9.87	20231026	0.38	N	192440	500	31 억		824874	N	N	2	N	00	N
70	20240219	120815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32700	-50	5	-0.15	137611600	4212	57.83	32450	32950	32450	42550	22950	32750	32671.32	13.27	0	767	33316	33032	32616	32332	31916	33175	32475	31	9800	500	23580	50	1	6216363	2033	6.16	0.47	12	0.07	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	36750	-11.02	20240202	30950	5.65	20240122	37300	-12.33	20230713	29900	9.36	20231026	0.38	N	192440	500	31 억		824874	N	N	2	N	00	N
71	20240219	110813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32750	0	3	0.00	103811850	3180	43.66	32450	32950	32450	42550	22950	32750	32645.24	13.27	0	726	33316	33032	32616	32332	31916	33175	32475	31	9800	500	23580	50	1	6216363	2036	6.17	0.47	12	0.05	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	36750	-10.88	20240202	30950	5.82	20240122	37300	-12.20	20230713	29900	9.53	20231026	0.38	N	192440	500	31 억		824874	N	N	2	N	00	N
72	20240219	100809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	50	2	0.15	78643950	2409	33.08	32450	32950	32450	42550	22950	32750	32645.89	13.27	0	587	33316	33032	32616	32332	31916	33175	32475	31	9800	500	23580	50	1	6216363	2039	6.18	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	36750	-10.75	20240202	30950	5.98	20240122	37300	-12.06	20230713	29900	9.70	20231026	0.38	N	192440	500	31 억		824874	N	N	2	N	00	N
73	20240219	090810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32950	200	2	0.61	8058850	247	3.39	32450	32950	32450	42550	22950	32750	32626.92	13.27	0	-36	33316	33032	32616	32332	31916	33175	32475	31	9800	500	23580	50	1	6216363	2048	6.20	0.47	12	0.00	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	36750	-10.34	20240202	30950	6.46	20240122	37300	-11.66	20230713	29900	10.20	20231026	0.38	N	192440	500	31 억		824874	N	N	2	N	00	N
74	20240216	160806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32750	500	2	1.55	237274950	7283	94.76	32400	32900	32200	41900	22600	32250	32579.29	13.25	0	948	33083	32666	32433	32016	31783	32550	31900	31	9650	500	23220	50	1	6216363	2036	6.17	0.47	12	0.12	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	36750	-10.88	20240202	30950	5.82	20240122	37300	-12.20	20230713	29900	9.53	20231026	0.37	N	192440	500	31 억		823909	N	N	2	N	00	N
75	20240216	150812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	550	2	1.71	220410500	6768	88.06	32400	32900	32200	41900	22600	32250	32566.56	13.25	0	871	33083	32666	32433	32016	31783	32550	31900	31	9650	500	23220	50	1	6216363	2039	6.18	0.47	12	0.11	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	36750	-10.75	20240202	30950	5.98	20240122	37300	-12.06	20230713	29900	9.70	20231026	0.37	N	192440	500	31 억		823909	N	N	3	N	00	N
76	20240216	140815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32750	500	2	1.55	207591300	6377	82.97	32400	32900	32200	41900	22600	32250	32553.13	13.25	0	871	33083	32666	32433	32016	31783	32550	31900	31	9650	500	23220	50	1	6216363	2036	6.17	0.47	12	0.10	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	36750	-10.88	20240202	30950	5.82	20240122	37300	-12.20	20230713	29900	9.53	20231026	0.37	N	192440	500	31 억		823909	N	N	3	N	00	N
77	20240216	130807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32900	650	2	2.02	123383700	3801	49.45	32400	32900	32200	41900	22600	32250	32460.85	13.25	0	374	33083	32666	32433	32016	31783	32550	31900	31	9650	500	23220	50	1	6216363	2045	6.19	0.47	12	0.06	5311.00	69434.00	37300	20230713	-11.80	29900	20231026	10.03	36750	-10.48	20240202	30950	6.30	20240122	37300	-11.80	20230713	29900	10.03	20231026	0.37	N	192440	500	31 억		823909	N	N	3	N	00	N
78	20240216	120810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32400	150	2	0.47	94423050	2918	37.97	32400	32600	32200	41900	22600	32250	32358.82	13.25	0	331	33083	32666	32433	32016	31783	32550	31900	31	9650	500	23220	50	1	6216363	2014	6.10	0.47	12	0.05	5311.00	69434.00	37300	20230713	-13.14	29900	20231026	8.36	36750	-11.84	20240202	30950	4.68	20240122	37300	-13.14	20230713	29900	8.36	20231026	0.37	N	192440	500	31 억		823909	N	N	3	N	00	N
79	20240216	110817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	350	2	1.09	60318900	1865	24.26	32400	32600	32200	41900	22600	32250	32342.57	13.25	0	54	33083	32666	32433	32016	31783	32550	31900	31	9650	500	23220	50	1	6216363	2027	6.14	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	36750	-11.29	20240202	30950	5.33	20240122	37300	-12.60	20230713	29900	9.03	20231026	0.37	N	192440	500	31 억		823909	N	N	3	N	00	N
80	20240216	100811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32350	100	2	0.31	40527800	1254	16.32	32400	32550	32200	41900	22600	32250	32318.82	13.25	0	32	33083	32666	32433	32016	31783	32550	31900	31	9650	500	23220	50	1	6216363	2011	6.09	0.47	12	0.02	5311.00	69434.00	37300	20230713	-13.27	29900	20231026	8.19	36750	-11.97	20240202	30950	4.52	20240122	37300	-13.27	20230713	29900	8.19	20231026	0.37	N	192440	500	31 억		823909	N	N	3	N	00	N
81	20240216	090804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32500	250	2	0.78	4653350	144	1.87	32400	32500	32300	41900	22600	32250	32314.93	13.25	0	1	33083	32666	32433	32016	31783	32550	31900	31	9650	500	23220	50	1	6216363	2020	6.12	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.87	29900	20231026	8.70	36750	-11.56	20240202	30950	5.01	20240122	37300	-12.87	20230713	29900	8.70	20231026	0.37	N	192440	500	31 억		823909	N	N	3	N	00	N
82	20240215	160803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32250	-550	5	-1.68	249859250	7686	87.33	32800	32850	32200	42600	23000	32800	32508.39	13.27	0	-1285	33200	33000	32650	32450	32100	33100	32550	31	9800	500	23610	50	1	6216363	2005	6.07	0.46	12	0.12	5311.00	69434.00	37300	20230713	-13.54	29900	20231026	7.86	36750	-12.24	20240202	30950	4.20	20240122	37300	-13.54	20230713	29900	7.86	20231026	0.37	N	192440	500	31 억		825194	N	N	3	N	00	N
83	20240215	150809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32300	-500	5	-1.52	223289400	6863	77.98	32800	32850	32200	42600	23000	32800	32535.25	13.27	0	-1127	33200	33000	32650	32450	32100	33100	32550	31	9800	500	23610	50	1	6216363	2008	6.08	0.47	12	0.11	5311.00	69434.00	37300	20230713	-13.40	29900	20231026	8.03	36750	-12.11	20240202	30950	4.36	20240122	37300	-13.40	20230713	29900	8.03	20231026	0.37	N	192440	500	31 억		825194	N	N	4	N	00	N
84	20240215	140804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32450	-350	5	-1.07	158540850	4859	55.21	32800	32850	32450	42600	23000	32800	32628.29	13.27	0	-862	33200	33000	32650	32450	32100	33100	32550	31	9800	500	23610	50	1	6216363	2017	6.11	0.47	12	0.08	5311.00	69434.00	37300	20230713	-13.00	29900	20231026	8.53	36750	-11.70	20240202	30950	4.85	20240122	37300	-13.00	20230713	29900	8.53	20231026	0.37	N	192440	500	31 억		825194	N	N	4	N	00	N
85	20240215	130749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	-200	5	-0.61	117542400	3598	40.88	32800	32850	32500	42600	23000	32800	32668.82	13.27	0	-653	33200	33000	32650	32450	32100	33100	32550	31	9800	500	23610	50	1	6216363	2027	6.14	0.47	12	0.06	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	36750	-11.29	20240202	30950	5.33	20240122	37300	-12.60	20230713	29900	9.03	20231026	0.37	N	192440	500	31 억		825194	N	N	4	N	00	N
86	20240215	120803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	-200	5	-0.61	80842700	2476	28.13	32800	32850	32500	42600	23000	32800	32650.53	13.27	0	-591	33200	33000	32650	32450	32100	33100	32550	31	9800	500	23610	50	1	6216363	2027	6.14	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	36750	-11.29	20240202	30950	5.33	20240122	37300	-12.60	20230713	29900	9.03	20231026	0.37	N	192440	500	31 억		825194	N	N	4	N	00	N
87	20240215	110759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32650	-150	5	-0.46	58564600	1793	20.37	32800	32850	32500	42600	23000	32800	32662.91	13.27	0	-132	33200	33000	32650	32450	32100	33100	32550	31	9800	500	23610	50	1	6216363	2030	6.15	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	36750	-11.16	20240202	30950	5.49	20240122	37300	-12.47	20230713	29900	9.20	20231026	0.37	N	192440	500	31 억		825194	N	N	4	N	00	N
88	20240215	100759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32650	-150	5	-0.46	32251100	985	11.19	32800	32850	32600	42600	23000	32800	32742.23	13.27	0	25	33200	33000	32650	32450	32100	33100	32550	31	9800	500	23610	50	1	6216363	2030	6.15	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	36750	-11.16	20240202	30950	5.49	20240122	37300	-12.47	20230713	29900	9.20	20231026	0.37	N	192440	500	31 억		825194	N	N	4	N	00	N
89	20240215	090801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32700	-100	5	-0.30	8459100	258	2.93	32800	32800	32700	42600	23000	32800	32787.21	13.27	0	16	33200	33000	32650	32450	32100	33100	32550	31	9800	500	23610	50	1	6216363	2033	6.16	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	36750	-11.02	20240202	30950	5.65	20240122	37300	-12.33	20230713	29900	9.36	20231026	0.37	N	192440	500	31 억		825194	N	N	4	N	00	N
90	20240214	160755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32800	100	2	0.31	285871750	8785	39.21	32700	32850	32300	42500	22900	32700	32539.71	13.28	0	-637	33600	33150	32650	32200	31700	32900	31950	31	9800	500	23540	50	1	6216363	2039	6.18	0.47	12	0.14	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	36750	-10.75	20240202	30950	5.98	20240122	37300	-12.06	20230713	29900	9.70	20231026	0.35	N	192440	500	31 억		825828	N	N	4	N	00	N
91	20240214	150756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32750	50	2	0.15	277512800	8530	38.08	32700	32850	32300	42500	22900	32700	32533.74	13.28	0	-511	33600	33150	32650	32200	31700	32900	31950	31	9800	500	23540	50	1	6216363	2036	6.17	0.47	12	0.14	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	36750	-10.88	20240202	30950	5.82	20240122	37300	-12.20	20230713	29900	9.53	20231026	0.35	N	192440	500	31 억		825828	N	N	4	N	00	N
92	20240214	140752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32550	-150	5	-0.46	202866050	6247	27.88	32700	32850	32300	42500	22900	32700	32474.16	13.28	0	131	33600	33150	32650	32200	31700	32900	31950	31	9800	500	23540	50	1	6216363	2023	6.13	0.47	12	0.10	5311.00	69434.00	37300	20230713	-12.73	29900	20231026	8.86	36750	-11.43	20240202	30950	5.17	20240122	37300	-12.73	20230713	29900	8.86	20231026	0.35	N	192440	500	31 억		825828	N	N	4	N	00	N
93	20240214	130755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	-100	5	-0.31	155183550	4777	21.32	32700	32850	32300	42500	22900	32700	32485.57	13.28	0	183	33600	33150	32650	32200	31700	32900	31950	31	9800	500	23540	50	1	6216363	2027	6.14	0.47	12	0.08	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	36750	-11.29	20240202	30950	5.33	20240122	37300	-12.60	20230713	29900	9.03	20231026	0.35	N	192440	500	31 억		825828	N	N	4	N	00	N
94	20240214	120749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32500	-200	5	-0.61	149687600	4608	20.57	32700	32850	32300	42500	22900	32700	32484.29	13.28	0	268	33600	33150	32650	32200	31700	32900	31950	31	9800	500	23540	50	1	6216363	2020	6.12	0.47	12	0.07	5311.00	69434.00	37300	20230713	-12.87	29900	20231026	8.70	36750	-11.56	20240202	30950	5.01	20240122	37300	-12.87	20230713	29900	8.70	20231026	0.35	N	192440	500	31 억		825828	N	N	4	N	00	N
95	20240214	110755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	-100	5	-0.31	88830850	2739	12.23	32700	32700	32300	42500	22900	32700	32431.85	13.28	0	60	33600	33150	32650	32200	31700	32900	31950	31	9800	500	23540	50	1	6216363	2027	6.14	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	36750	-11.29	20240202	30950	5.33	20240122	37300	-12.60	20230713	29900	9.03	20231026	0.35	N	192440	500	31 억		825828	N	N	4	N	00	N
96	20240214	090746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32700	0	3	0.00	7748950	237	1.06	32700	32700	32650	42500	22900	32700	32695.99	13.28	0	-6	33600	33150	32650	32200	31700	32900	31950	31	9800	500	23540	50	1	6216363	2033	6.16	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	36750	-11.02	20240202	30950	5.65	20240122	37300	-12.33	20230713	29900	9.36	20231026	0.35	N	192440	500	31 억		825828	N	N	4	N	00	N
97	20240213	160746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32700	-300	5	-0.91	727482500	22403	77.86	33000	33100	32150	42900	23100	33000	32472.55	13.23	0	3138	34000	33500	32950	32450	31900	33225	32175	31	9900	500	23760	50	1	6216363	2033	6.16	0.47	12	0.36	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	36750	-11.02	20240202	30950	5.65	20240122	37300	-12.33	20230713	29900	9.36	20231026	0.35	N	192440	500	31 억		822309	N	N	4	N	00	N
98	20240213	150743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32600	-400	5	-1.21	723722350	22288	77.46	33000	33100	32150	42900	23100	33000	32471.39	13.23	0	3130	34000	33500	32950	32450	31900	33225	32175	31	9900	500	23760	50	1	6216363	2027	6.14	0.47	12	0.36	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	36750	-11.29	20240202	30950	5.33	20240122	37300	-12.60	20230713	29900	9.03	20231026	0.35	N	192440	500	31 억		822309	N	N	4	N	00	N
99	20240213	140752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32650	-350	5	-1.06	655659850	20208	70.23	33000	33100	32150	42900	23100	33000	32445.56	13.23	0	3303	34000	33500	32950	32450	31900	33225	32175	31	9900	500	23760	50	1	6216363	2030	6.15	0.47	12	0.33	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	36750	-11.16	20240202	30950	5.49	20240122	37300	-12.47	20230713	29900	9.20	20231026	0.35	N	192440	500	31 억		822309	N	N	4	N	00	N
100	20240213	130742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32650	-350	5	-1.06	562307300	17349	60.30	33000	33100	32150	42900	23100	33000	32411.51	13.23	0	2483	34000	33500	32950	32450	31900	33225	32175	31	9900	500	23760	50	1	6216363	2030	6.15	0.47	12	0.28	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	36750	-11.16	20240202	30950	5.49	20240122	37300	-12.47	20230713	29900	9.20	20231026	0.35	N	192440	500	31 억		822309	N	N	4	N	00	N
101	20240213	120751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32500	-500	5	-1.52	506493950	15625	54.31	33000	33100	32150	42900	23100	33000	32415.61	13.23	0	2030	34000	33500	32950	32450	31900	33225	32175	31	9900	500	23760	50	1	6216363	2020	6.12	0.47	12	0.25	5311.00	69434.00	37300	20230713	-12.87	29900	20231026	8.70	36750	-11.56	20240202	30950	5.01	20240122	37300	-12.87	20230713	29900	8.70	20231026	0.35	N	192440	500	31 억		822309	N	N	4	N	00	N
102	20240213	110807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32400	-600	5	-1.82	402958600	12434	43.22	33000	33100	32150	42900	23100	33000	32407.80	13.23	0	595	34000	33500	32950	32450	31900	33225	32175	31	9900	500	23760	50	1	6216363	2014	6.10	0.47	12	0.20	5311.00	69434.00	37300	20230713	-13.14	29900	20231026	8.36	36750	-11.84	20240202	30950	4.68	20240122	37300	-13.14	20230713	29900	8.36	20231026	0.35	N	192440	500	31 억		822309	N	N	4	N	00	N
103	20240213	100633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	32350	-650	5	-1.97	283001550	8725	30.32	33000	33100	32150	42900	23100	33000	32435.71	13.23	0	220	34000	33500	32950	32450	31900	33225	32175	31	9900	500	23760	50	1	6216363	2011	6.09	0.47	12	0.14	5311.00	69434.00	37300	20230713	-13.27	29900	20231026	8.19	36750	-11.97	20240202	30950	4.52	20240122	37300	-13.27	20230713	29900	8.19	20231026	0.35	N	192440	500	31 억		822309	N	N	4	N	00	N