KissMeData/198080/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	160905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-90	5	-3.47	853654665	335990	57.10	2570	2605	2495	3365	1815	2590	2540.91	1.33	0	1094	2726	2657	2591	2522	2456	2625	2490	108	775	500	1810	5	1	21535185	538	-37.31	0.59	12	1.56	-67.00	4249.00	3200	20240223	-21.88	1809	20230726	38.20	3200	-21.88	20240223	2080	20.19	20240214	3200	-21.88	20240223	1809	38.20	20230726	2.43	N	198080	500	107 억		287197	N	N	0	N	00	N
3	20240229	150907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2505	-85	5	-3.28	780242025	306680	52.12	2570	2605	2495	3365	1815	2590	2543.95	1.33	0	2543	2726	2657	2591	2522	2456	2625	2490	108	775	500	1810	5	1	21535185	539	-37.39	0.59	12	1.42	-67.00	4249.00	3200	20240223	-21.72	1809	20230726	38.47	3200	-21.72	20240223	2080	20.43	20240214	3200	-21.72	20240223	1809	38.47	20230726	2.43	N	198080	500	107 억		287197	N	N	0	N	00	N
4	20240229	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-15	5	-0.58	483834700	188628	32.06	2570	2605	2530	3365	1815	2590	2564.84	1.33	0	-25713	2726	2657	2591	2522	2456	2625	2490	108	775	500	1810	5	1	21535185	555	-38.43	0.61	12	0.88	-67.00	4249.00	3200	20240223	-19.53	1809	20230726	42.34	3200	-19.53	20240223	2080	23.80	20240214	3200	-19.53	20240223	1809	42.34	20230726	2.43	N	198080	500	107 억		287197	N	N	0	N	00	N
5	20240229	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2580	-10	5	-0.39	350553135	136737	23.24	2570	2600	2530	3365	1815	2590	2563.44	1.33	0	-19092	2726	2657	2591	2522	2456	2625	2490	108	775	500	1810	5	1	21535185	556	-38.51	0.61	12	0.63	-67.00	4249.00	3200	20240223	-19.38	1809	20230726	42.62	3200	-19.38	20240223	2080	24.04	20240214	3200	-19.38	20240223	1809	42.62	20230726	2.43	N	198080	500	107 억		287197	N	N	0	N	00	N
6	20240229	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	-35	5	-1.35	302685960	118144	20.08	2570	2600	2530	3365	1815	2590	2561.69	1.33	0	-13455	2726	2657	2591	2522	2456	2625	2490	108	775	500	1810	5	1	21535185	550	-38.13	0.60	12	0.55	-67.00	4249.00	3200	20240223	-20.16	1809	20230726	41.24	3200	-20.16	20240223	2080	22.84	20240214	3200	-20.16	20240223	1809	41.24	20230726	2.43	N	198080	500	107 억		287197	N	N	0	N	00	N
7	20240229	110908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	-5	5	-0.19	263146335	102716	17.46	2570	2595	2530	3365	1815	2590	2561.51	1.33	0	-8011	2726	2657	2591	2522	2456	2625	2490	108	775	500	1810	5	1	21535185	557	-38.58	0.61	12	0.48	-67.00	4249.00	3200	20240223	-19.22	1809	20230726	42.90	3200	-19.22	20240223	2080	24.28	20240214	3200	-19.22	20240223	1809	42.90	20230726	2.43	N	198080	500	107 억		287197	N	N	0	N	00	N
8	20240229	100909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-15	5	-0.58	205314250	80102	13.61	2570	2595	2530	3365	1815	2590	2562.70	1.33	0	-10385	2726	2657	2591	2522	2456	2625	2490	108	775	500	1810	5	1	21535185	555	-38.43	0.61	12	0.37	-67.00	4249.00	3200	20240223	-19.53	1809	20230726	42.34	3200	-19.53	20240223	2080	23.80	20240214	3200	-19.53	20240223	1809	42.34	20230726	2.43	N	198080	500	107 억		287197	N	N	0	N	00	N
9	20240229	090906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	-45	5	-1.74	68065615	26627	4.53	2570	2580	2540	3365	1815	2590	2554.47	1.33	0	-4401	2726	2657	2591	2522	2456	2625	2490	108	775	500	1810	5	1	21535185	548	-37.99	0.60	12	0.12	-67.00	4249.00	3200	20240223	-20.47	1809	20230726	40.69	3200	-20.47	20240223	2080	22.36	20240214	3200	-20.47	20240223	1809	40.69	20230726	2.43	N	198080	500	107 억		287197	N	N	0	N	00	N
10	20240228	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	-30	5	-1.15	1508890435	579224	96.68	2620	2660	2525	3405	1835	2620	2605.03	1.59	0	-56448	2766	2692	2626	2552	2486	2660	2520	108	785	500	1830	5	1	21535185	558	-38.66	0.61	12	2.69	-67.00	4249.00	3200	20240223	-19.06	1809	20230726	43.17	3200	-19.06	20240223	2080	24.52	20240214	3200	-19.06	20240223	1809	43.17	20230726	2.07	N	198080	500	107 억		342414	N	N	0	N	00	N
11	20240228	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	-35	5	-1.34	1440550665	552785	92.26	2620	2660	2525	3405	1835	2620	2605.99	1.59	0	-53619	2766	2692	2626	2552	2486	2660	2520	108	785	500	1830	5	1	21535185	557	-38.58	0.61	12	2.57	-67.00	4249.00	3200	20240223	-19.22	1809	20230726	42.90	3200	-19.22	20240223	2080	24.28	20240214	3200	-19.22	20240223	1809	42.90	20230726	2.07	N	198080	500	107 억		342414	N	N	0	N	00	N
12	20240228	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	-55	5	-2.10	1224123385	467890	78.09	2620	2660	2565	3405	1835	2620	2616.26	1.59	0	-72694	2766	2692	2626	2552	2486	2660	2520	108	785	500	1830	5	1	21535185	552	-38.28	0.60	12	2.17	-67.00	4249.00	3200	20240223	-19.84	1809	20230726	41.79	3200	-19.84	20240223	2080	23.32	20240214	3200	-19.84	20240223	1809	41.79	20230726	2.07	N	198080	500	107 억		342414	N	N	0	N	00	N
13	20240228	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-15	5	-0.57	1110375155	423899	70.75	2620	2660	2570	3405	1835	2620	2619.43	1.59	0	-70076	2766	2692	2626	2552	2486	2660	2520	108	785	500	1830	5	1	21535185	561	-38.88	0.61	12	1.97	-67.00	4249.00	3200	20240223	-18.59	1809	20230726	44.00	3200	-18.59	20240223	2080	25.24	20240214	3200	-18.59	20240223	1809	44.00	20230726	2.07	N	198080	500	107 억		342414	N	N	0	N	00	N
14	20240228	120909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-20	5	-0.76	1016137050	387496	64.68	2620	2660	2570	3405	1835	2620	2622.32	1.59	0	-62374	2766	2692	2626	2552	2486	2660	2520	108	785	500	1830	5	1	21535185	560	-38.81	0.61	12	1.80	-67.00	4249.00	3200	20240223	-18.75	1809	20230726	43.73	3200	-18.75	20240223	2080	25.00	20240214	3200	-18.75	20240223	1809	43.73	20230726	2.07	N	198080	500	107 억		342414	N	N	0	N	00	N
15	20240228	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	10	2	0.38	757905215	289393	48.30	2620	2645	2570	3405	1835	2620	2618.95	1.59	0	-33176	2766	2692	2626	2552	2486	2660	2520	108	785	500	1830	5	1	21535185	566	-39.25	0.62	12	1.34	-67.00	4249.00	3200	20240223	-17.81	1809	20230726	45.38	3200	-17.81	20240223	2080	26.44	20240214	3200	-17.81	20240223	1809	45.38	20230726	2.07	N	198080	500	107 억		342414	N	N	0	N	00	N
16	20240228	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	15	2	0.57	533588820	204206	34.08	2620	2640	2570	3405	1835	2620	2612.99	1.59	0	-18791	2766	2692	2626	2552	2486	2660	2520	108	785	500	1830	5	1	21535185	567	-39.33	0.62	12	0.95	-67.00	4249.00	3200	20240223	-17.66	1809	20230726	45.66	3200	-17.66	20240223	2080	26.68	20240214	3200	-17.66	20240223	1809	45.66	20230726	2.07	N	198080	500	107 억		342414	N	N	0	N	00	N
17	20240228	090909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-15	5	-0.57	178585570	68451	11.43	2620	2630	2585	3405	1835	2620	2608.95	1.59	0	9540	2766	2692	2626	2552	2486	2660	2520	108	785	500	1830	5	1	21535185	561	-38.88	0.61	12	0.32	-67.00	4249.00	3200	20240223	-18.59	1809	20230726	44.00	3200	-18.59	20240223	2080	25.24	20240214	3200	-18.59	20240223	1809	44.00	20230726	2.07	N	198080	500	107 억		342414	N	N	0	N	00	N
18	20240227	160906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-80	5	-2.96	1509708515	576304	55.00	2700	2700	2560	3510	1890	2700	2619.56	1.53	0	12566	2986	2842	2746	2602	2506	2795	2555	108	810	500	1890	5	1	21535185	564	-39.10	0.62	12	2.68	-67.00	4249.00	3200	20240223	-18.12	1809	20230726	44.83	3200	-18.12	20240223	2080	25.96	20240214	3200	-18.12	20240223	1809	44.83	20230726	1.32	N	198080	500	107 억		328708	N	N	0	N	00	N
19	20240227	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2585	-115	5	-4.26	1297613960	494401	47.18	2700	2700	2560	3510	1890	2700	2624.54	1.53	0	12826	2986	2842	2746	2602	2506	2795	2555	108	810	500	1890	5	1	21535185	557	-38.58	0.61	12	2.30	-67.00	4249.00	3200	20240223	-19.22	1809	20230726	42.90	3200	-19.22	20240223	2080	24.28	20240214	3200	-19.22	20240223	1809	42.90	20230726	1.32	N	198080	500	107 억		328708	N	N	0	N	00	N
20	20240227	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-70	5	-2.59	1016020240	386048	36.84	2700	2700	2600	3510	1890	2700	2631.76	1.53	0	8219	2986	2842	2746	2602	2506	2795	2555	108	810	500	1890	5	1	21535185	566	-39.25	0.62	12	1.79	-67.00	4249.00	3200	20240223	-17.81	1809	20230726	45.38	3200	-17.81	20240223	2080	26.44	20240214	3200	-17.81	20240223	1809	45.38	20230726	1.32	N	198080	500	107 억		328708	N	N	0	N	00	N
21	20240227	130825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-80	5	-2.96	849189225	322239	30.75	2700	2700	2600	3510	1890	2700	2635.17	1.53	0	-652	2986	2842	2746	2602	2506	2795	2555	108	810	500	1890	5	1	21535185	564	-39.10	0.62	12	1.50	-67.00	4249.00	3200	20240223	-18.12	1809	20230726	44.83	3200	-18.12	20240223	2080	25.96	20240214	3200	-18.12	20240223	1809	44.83	20230726	1.32	N	198080	500	107 억		328708	N	N	0	N	00	N
22	20240227	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	-75	5	-2.78	799957045	303448	28.96	2700	2700	2600	3510	1890	2700	2636.11	1.53	0	503	2986	2842	2746	2602	2506	2795	2555	108	810	500	1890	5	1	21535185	565	-39.18	0.62	12	1.41	-67.00	4249.00	3200	20240223	-17.97	1809	20230726	45.11	3200	-17.97	20240223	2080	26.20	20240214	3200	-17.97	20240223	1809	45.11	20230726	1.32	N	198080	500	107 억		328708	N	N	0	N	00	N
23	20240227	110906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	-65	5	-2.41	724210680	274599	26.21	2700	2700	2600	3510	1890	2700	2637.22	1.53	0	-17	2986	2842	2746	2602	2506	2795	2555	108	810	500	1890	5	1	21535185	567	-39.33	0.62	12	1.28	-67.00	4249.00	3200	20240223	-17.66	1809	20230726	45.66	3200	-17.66	20240223	2080	26.68	20240214	3200	-17.66	20240223	1809	45.66	20230726	1.32	N	198080	500	107 억		328708	N	N	0	N	00	N
24	20240227	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-70	5	-2.59	635551335	241066	23.01	2700	2700	2600	3510	1890	2700	2636.28	1.53	0	-6636	2986	2842	2746	2602	2506	2795	2555	108	810	500	1890	5	1	21535185	566	-39.25	0.62	12	1.12	-67.00	4249.00	3200	20240223	-17.81	1809	20230726	45.38	3200	-17.81	20240223	2080	26.44	20240214	3200	-17.81	20240223	1809	45.38	20230726	1.32	N	198080	500	107 억		328708	N	N	0	N	00	N
25	20240227	090906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2675	-25	5	-0.93	126136350	47131	4.50	2700	2700	2645	3510	1890	2700	2676.02	1.53	0	-10330	2986	2842	2746	2602	2506	2795	2555	108	810	500	1890	5	1	21535185	576	-39.93	0.63	12	0.22	-67.00	4249.00	3200	20240223	-16.41	1809	20230726	47.87	3200	-16.41	20240223	2080	28.61	20240214	3200	-16.41	20240223	1809	47.87	20230726	1.32	N	198080	500	107 억		328708	N	N	0	N	00	N
26	20240226	160901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	-110	5	-3.91	2840584875	1023933	21.30	2810	2890	2650	3650	1970	2810	2774.37	1.26	0	66472	3336	3072	2936	2672	2536	3005	2605	108	840	500	1960	5	1	21535185	581	-40.30	0.64	12	4.75	-67.00	4249.00	3200	20240223	-15.62	1809	20230726	49.25	3200	-15.62	20240223	2080	29.81	20240214	3200	-15.62	20240223	1809	49.25	20230726	1.59	N	198080	500	107 억		270845	N	N	0	N	00	N
27	20240226	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	-105	5	-3.74	2520664510	905815	18.84	2810	2890	2650	3650	1970	2810	2782.70	1.26	0	34119	3336	3072	2936	2672	2536	3005	2605	108	840	500	1960	5	1	21535185	583	-40.37	0.64	12	4.21	-67.00	4249.00	3200	20240223	-15.47	1809	20230726	49.53	3200	-15.47	20240223	2080	30.05	20240214	3200	-15.47	20240223	1809	49.53	20230726	1.59	N	198080	500	107 억		270845	N	N	0	N	00	N
28	20240226	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	-90	5	-3.20	2118327465	757024	15.75	2810	2890	2720	3650	1970	2810	2798.20	1.26	0	26188	3336	3072	2936	2672	2536	3005	2605	108	840	500	1960	5	1	21535185	586	-40.60	0.64	12	3.52	-67.00	4249.00	3200	20240223	-15.00	1809	20230726	50.36	3200	-15.00	20240223	2080	30.77	20240214	3200	-15.00	20240223	1809	50.36	20230726	1.59	N	198080	500	107 억		270845	N	N	0	N	00	N
29	20240226	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	-85	5	-3.02	2042293235	729149	15.17	2810	2890	2720	3650	1970	2810	2800.90	1.26	0	28479	3336	3072	2936	2672	2536	3005	2605	108	840	500	1960	5	1	21535185	587	-40.67	0.64	12	3.39	-67.00	4249.00	3200	20240223	-14.84	1809	20230726	50.64	3200	-14.84	20240223	2080	31.01	20240214	3200	-14.84	20240223	1809	50.64	20230726	1.59	N	198080	500	107 억		270845	N	N	0	N	00	N
30	20240226	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-45	5	-1.60	1721578995	612100	12.73	2810	2890	2730	3650	1970	2810	2812.59	1.26	0	-3426	3336	3072	2936	2672	2536	3005	2605	108	840	500	1960	5	1	21535185	595	-41.27	0.65	12	2.84	-67.00	4249.00	3200	20240223	-13.59	1809	20230726	52.85	3200	-13.59	20240223	2080	32.93	20240214	3200	-13.59	20240223	1809	52.85	20230726	1.59	N	198080	500	107 억		270845	N	N	0	N	00	N
31	20240226	110853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-65	5	-2.31	1597999865	567301	11.80	2810	2890	2730	3650	1970	2810	2816.87	1.26	0	4811	3336	3072	2936	2672	2536	3005	2605	108	840	500	1960	5	1	21535185	591	-40.97	0.65	12	2.63	-67.00	4249.00	3200	20240223	-14.22	1809	20230726	51.74	3200	-14.22	20240223	2080	31.97	20240214	3200	-14.22	20240223	1809	51.74	20230726	1.59	N	198080	500	107 억		270845	N	N	0	N	00	N
32	20240226	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	0	3	0.00	691079500	245989	5.12	2810	2840	2760	3650	1970	2810	2809.39	1.26	0	19846	3336	3072	2936	2672	2536	3005	2605	108	840	500	1960	5	1	21535185	605	-41.94	0.66	12	1.14	-67.00	4249.00	3200	20240223	-12.19	1809	20230726	55.33	3200	-12.19	20240223	2080	35.10	20240214	3200	-12.19	20240223	1809	55.33	20230726	1.59	N	198080	500	107 억		270845	N	N	0	N	00	N
33	20240226	090849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-15	5	-0.53	241138225	86036	1.79	2810	2825	2760	3650	1970	2810	2802.59	1.26	0	-10328	3336	3072	2936	2672	2536	3005	2605	108	840	500	1960	5	1	21535185	602	-41.72	0.66	12	0.40	-67.00	4249.00	3200	20240223	-12.66	1809	20230726	54.51	3200	-12.66	20240223	2080	34.38	20240214	3200	-12.66	20240223	1809	54.51	20230726	1.59	N	198080	500	107 억		270845	N	N	0	N	00	N
34	20240223	160850	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2810	-295	5	-9.50	14130230445	4704608	39.72	3140	3200	2800	4035	2175	3105	3003.84	0.97	0	-5266	3628	3366	2843	2581	2058	3497	2712	108	930	500	2170	5	1	21535185	605	-41.94	0.66	12	21.85	-67.00	4249.00	3200	20240223	-12.19	1809	20230726	55.33	3200	-12.19	20240223	2080	35.10	20240214	3200	-12.19	20240223	1809	55.33	20230726	1.61	N	198080	500	107 억		209851	N	N	0	N	00	N
35	20240223	150845	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2835	-270	5	-8.70	13641888880	4531162	38.26	3140	3200	2800	4035	2175	3105	3010.68	0.97	0	-22119	3628	3366	2843	2581	2058	3497	2712	108	930	500	2170	5	1	21535185	611	-42.31	0.67	12	21.04	-67.00	4249.00	3200	20240223	-11.41	1809	20230726	56.72	3200	-11.41	20240223	2080	36.30	20240214	3200	-11.41	20240223	1809	56.72	20230726	1.61	N	198080	500	107 억		209851	N	N	0	N	00	N
36	20240223	140846	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2885	-220	5	-7.09	12490685705	4129910	34.87	3140	3200	2855	4035	2175	3105	3024.45	0.97	0	1349	3628	3366	2843	2581	2058	3497	2712	108	930	500	2170	5	1	21535185	621	-43.06	0.68	12	19.18	-67.00	4249.00	3200	20240223	-9.84	1809	20230726	59.48	3200	-9.84	20240223	2080	38.70	20240214	3200	-9.84	20240223	1809	59.48	20230726	1.61	N	198080	500	107 억		209851	N	N	0	N	00	N
37	20240223	130843	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2885	-220	5	-7.09	12191692050	4026154	33.99	3140	3200	2855	4035	2175	3105	3028.12	0.97	0	10485	3628	3366	2843	2581	2058	3497	2712	108	930	500	2170	5	1	21535185	621	-43.06	0.68	12	18.70	-67.00	4249.00	3200	20240223	-9.84	1809	20230726	59.48	3200	-9.84	20240223	2080	38.70	20240214	3200	-9.84	20240223	1809	59.48	20230726	1.61	N	198080	500	107 억		209851	N	N	0	N	00	N
38	20240223	120846	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2885	-220	5	-7.09	11839870820	3903701	32.96	3140	3200	2855	4035	2175	3105	3032.99	0.97	0	12346	3628	3366	2843	2581	2058	3497	2712	108	930	500	2170	5	1	21535185	621	-43.06	0.68	12	18.13	-67.00	4249.00	3200	20240223	-9.84	1809	20230726	59.48	3200	-9.84	20240223	2080	38.70	20240214	3200	-9.84	20240223	1809	59.48	20230726	1.61	N	198080	500	107 억		209851	N	N	0	N	00	N
39	20240223	110836	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2895	-210	5	-6.76	10839410090	3559508	30.05	3140	3200	2855	4035	2175	3105	3045.20	0.97	0	36664	3628	3366	2843	2581	2058	3497	2712	108	930	500	2170	5	1	21535185	623	-43.21	0.68	12	16.53	-67.00	4249.00	3200	20240223	-9.53	1809	20230726	60.03	3200	-9.53	20240223	2080	39.18	20240214	3200	-9.53	20240223	1809	60.03	20230726	1.61	N	198080	500	107 억		209851	N	N	0	N	00	N
40	20240223	100840	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2960	-145	5	-4.67	9684379520	3163664	26.71	3140	3200	2890	4035	2175	3105	3061.13	0.97	0	-25580	3628	3366	2843	2581	2058	3497	2712	108	930	500	2170	5	1	21535185	637	-44.18	0.70	12	14.69	-67.00	4249.00	3200	20240223	-7.50	1809	20230726	63.63	3200	-7.50	20240223	2080	42.31	20240214	3200	-7.50	20240223	1809	63.63	20230726	1.61	N	198080	500	107 억		209851	N	N	0	N	00	N
41	20240223	090843	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3025	-80	5	-2.58	2815209180	920597	7.77	3140	3190	2985	4035	2175	3105	3058.03	0.97	0	-10681	3628	3366	2843	2581	2058	3497	2712	108	930	500	2170	5	1	21535185	651	-45.15	0.71	12	4.27	-67.00	4249.00	3190	20240223	-5.17	1809	20230726	67.22	3190	-5.17	20240223	2080	45.43	20240214	3190	-5.17	20240223	1809	67.22	20230726	1.61	N	198080	500	107 억		209851	N	N	0	N	00	N
42	20240222	160830	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3105	715	1	29.92	34732561885	11842258	3241.58	2365	3105	2320	3105	1675	2390	2932.92	1.20	0	19057	2566	2477	2421	2332	2276	2450	2305	108	715	500	1670	5	1	21535185	669	-46.34	0.73	12	54.99	-67.00	4249.00	3105	20240222	0.00	1809	20230726	71.64	3105	0.00	20240222	2080	49.28	20240214	3105	0.00	20240222	1809	71.64	20230726	1.61	N	198080	500	107 억		257642	N	N	0	N	00	N
43	20240222	150840	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	3105	715	1	29.92	34248350760	11686253	3198.87	2365	3105	2320	3105	1675	2390	2930.66	1.20	0	12898	2566	2477	2421	2332	2276	2450	2305	108	715	500	1670	5	1	21535185	669	-46.34	0.73	12	54.27	-67.00	4249.00	3105	20240222	0.00	1809	20230726	71.64	3105	0.00	20240222	2080	49.28	20240214	3105	0.00	20240222	1809	71.64	20230726	1.61	N	198080	500	107 억		257642	N	N	0	N	00	N
44	20240222	140838	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2815	425	2	17.78	21646990515	7555871	2068.27	2365	3100	2320	3105	1675	2390	2864.94	1.20	0	-28085	2566	2477	2421	2332	2276	2450	2305	108	715	500	1670	5	1	21535185	606	-42.01	0.66	12	35.09	-67.00	4249.00	3100	20240222	-9.19	1809	20230726	55.61	3100	-9.19	20240222	2080	35.34	20240214	3100	-9.19	20240222	1809	55.61	20230726	1.61	N	198080	500	107 억		257642	N	N	0	N	00	N
45	20240222	130825	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2860	470	2	19.67	17673212520	6160388	1686.28	2365	3100	2320	3105	1675	2390	2868.86	1.20	0	-48684	2566	2477	2421	2332	2276	2450	2305	108	715	500	1670	5	1	21535185	616	-42.69	0.67	12	28.61	-67.00	4249.00	3100	20240222	-7.74	1809	20230726	58.10	3100	-7.74	20240222	2080	37.50	20240214	3100	-7.74	20240222	1809	58.10	20230726	1.61	N	198080	500	107 억		257642	N	N	0	N	00	N
46	20240222	120836	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	2815	425	2	17.78	10571102615	3686750	1009.17	2365	3100	2320	3105	1675	2390	2867.35	1.20	0	-44130	2566	2477	2421	2332	2276	2450	2305	108	715	500	1670	5	1	21535185	606	-42.01	0.66	12	17.12	-67.00	4249.00	3100	20240222	-9.19	1809	20230726	55.61	3100	-9.19	20240222	2080	35.34	20240214	3100	-9.19	20240222	1809	55.61	20230726	1.61	N	198080	500	107 억		257642	N	N	0	N	00	N
47	20240222	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	35	2	1.46	311055425	129963	35.57	2365	2460	2320	3105	1675	2390	2393.42	1.20	0	-4707	2566	2477	2421	2332	2276	2450	2305	108	715	500	1670	5	1	21535185	522	-36.19	0.57	12	0.60	-67.00	4249.00	2890	20240118	-16.09	1809	20230726	34.05	2890	-16.09	20240118	2080	16.59	20240214	2890	-16.09	20240118	1809	34.05	20230726	1.61	N	198080	500	107 억		257642	N	N	0	N	00	N
48	20240222	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	35	2	1.46	284132835	118860	32.54	2365	2460	2320	3105	1675	2390	2390.48	1.20	0	-2301	2566	2477	2421	2332	2276	2450	2305	108	715	500	1670	5	1	21535185	522	-36.19	0.57	12	0.55	-67.00	4249.00	2890	20240118	-16.09	1809	20230726	34.05	2890	-16.09	20240118	2080	16.59	20240214	2890	-16.09	20240118	1809	34.05	20230726	1.61	N	198080	500	107 억		257642	N	N	0	N	00	N
49	20240222	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	10	2	0.42	21357330	8999	2.46	2365	2400	2365	3105	1675	2390	2372.92	1.20	0	3337	2566	2477	2421	2332	2276	2450	2305	108	715	500	1670	5	1	21535185	517	-35.82	0.56	12	0.04	-67.00	4249.00	2890	20240118	-16.96	1809	20230726	32.67	2890	-16.96	20240118	2080	15.38	20240214	2890	-16.96	20240118	1809	32.67	20230726	1.61	N	198080	500	107 억		257642	N	N	0	N	00	N
50	20240221	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	-70	5	-2.85	870075355	355785	65.15	2435	2510	2365	3195	1725	2460	2445.59	1.35	0	-32100	2540	2500	2430	2390	2320	2520	2410	108	735	500	1720	5	1	21535185	515	-35.67	0.56	12	1.65	-67.00	4249.00	2890	20240118	-17.30	1809	20230726	32.12	2890	-17.30	20240118	2080	14.90	20240214	2890	-17.30	20240118	1809	32.12	20230726	1.46	N	198080	500	107 억		289699	N	N	0	N	00	N
51	20240221	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2405	-55	5	-2.24	795756105	324666	59.45	2435	2510	2405	3195	1725	2460	2451.00	1.35	0	-35554	2540	2500	2430	2390	2320	2520	2410	108	735	500	1720	5	1	21535185	518	-35.90	0.57	12	1.51	-67.00	4249.00	2890	20240118	-16.78	1809	20230726	32.95	2890	-16.78	20240118	2080	15.62	20240214	2890	-16.78	20240118	1809	32.95	20230726	1.46	N	198080	500	107 억		289699	N	N	0	N	00	N
52	20240221	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2445	-15	5	-0.61	689800410	281041	51.46	2435	2510	2415	3195	1725	2460	2454.45	1.35	0	-22285	2540	2500	2430	2390	2320	2520	2410	108	735	500	1720	5	1	21535185	527	-36.49	0.58	12	1.31	-67.00	4249.00	2890	20240118	-15.40	1809	20230726	35.16	2890	-15.40	20240118	2080	17.55	20240214	2890	-15.40	20240118	1809	35.16	20230726	1.46	N	198080	500	107 억		289699	N	N	0	N	00	N
53	20240221	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	0	3	0.00	645781875	263151	48.18	2435	2510	2415	3195	1725	2460	2454.04	1.35	0	-18754	2540	2500	2430	2390	2320	2520	2410	108	735	500	1720	5	1	21535185	530	-36.72	0.58	12	1.22	-67.00	4249.00	2890	20240118	-14.88	1809	20230726	35.99	2890	-14.88	20240118	2080	18.27	20240214	2890	-14.88	20240118	1809	35.99	20230726	1.46	N	198080	500	107 억		289699	N	N	0	N	00	N
54	20240221	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	-5	5	-0.20	579704625	236275	43.26	2435	2510	2415	3195	1725	2460	2453.52	1.35	0	-3978	2540	2500	2430	2390	2320	2520	2410	108	735	500	1720	5	1	21535185	529	-36.64	0.58	12	1.10	-67.00	4249.00	2890	20240118	-15.05	1809	20230726	35.71	2890	-15.05	20240118	2080	18.03	20240214	2890	-15.05	20240118	1809	35.71	20230726	1.46	N	198080	500	107 억		289699	N	N	0	N	00	N
55	20240221	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	15	2	0.61	524840995	213960	39.18	2435	2510	2415	3195	1725	2460	2452.99	1.35	0	1929	2540	2500	2430	2390	2320	2520	2410	108	735	500	1720	5	1	21535185	533	-36.94	0.58	12	0.99	-67.00	4249.00	2890	20240118	-14.36	1809	20230726	36.82	2890	-14.36	20240118	2080	18.99	20240214	2890	-14.36	20240118	1809	36.82	20230726	1.46	N	198080	500	107 억		289699	N	N	0	N	00	N
56	20240221	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	10	2	0.41	411902675	168464	30.85	2435	2490	2415	3195	1725	2460	2445.05	1.35	0	-5656	2540	2500	2430	2390	2320	2520	2410	108	735	500	1720	5	1	21535185	532	-36.87	0.58	12	0.78	-67.00	4249.00	2890	20240118	-14.53	1809	20230726	36.54	2890	-14.53	20240118	2080	18.75	20240214	2890	-14.53	20240118	1809	36.54	20230726	1.46	N	198080	500	107 억		289699	N	N	0	N	00	N
57	20240221	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2445	-15	5	-0.61	193039815	79019	14.47	2435	2490	2430	3195	1725	2460	2442.95	1.35	0	5968	2540	2500	2430	2390	2320	2520	2410	108	735	500	1720	5	1	21535185	527	-36.49	0.58	12	0.37	-67.00	4249.00	2890	20240118	-15.40	1809	20230726	35.16	2890	-15.40	20240118	2080	17.55	20240214	2890	-15.40	20240118	1809	35.16	20230726	1.46	N	198080	500	107 억		289699	N	N	0	N	00	N
58	20240220	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	10	2	0.41	981161940	405468	13.18	2415	2470	2360	3185	1715	2450	2419.14	1.36	0	-2577	3016	2732	2591	2307	2166	2662	2237	108	735	500	1710	5	1	21535185	530	-36.72	0.58	12	1.88	-67.00	4249.00	3170	20230214	-22.40	1809	20230726	35.99	2890	-14.88	20240118	2080	18.27	20240214	2890	-14.88	20240118	1809	35.99	20230726	1.59	N	198080	500	107 억		291842	N	N	0	N	00	N
59	20240220	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	10	2	0.41	882416965	365305	11.88	2415	2470	2360	3185	1715	2450	2415.56	1.36	0	3082	3016	2732	2591	2307	2166	2662	2237	108	735	500	1710	5	1	21535185	530	-36.72	0.58	12	1.70	-67.00	4249.00	3170	20230214	-22.40	1809	20230726	35.99	2890	-14.88	20240118	2080	18.27	20240214	2890	-14.88	20240118	1809	35.99	20230726	1.59	N	198080	500	107 억		291842	N	N	0	N	00	N
60	20240220	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2405	-45	5	-1.84	647916550	269337	8.76	2415	2460	2360	3185	1715	2450	2405.60	1.36	0	21847	3016	2732	2591	2307	2166	2662	2237	108	735	500	1710	5	1	21535185	518	-35.90	0.57	12	1.25	-67.00	4249.00	3170	20230214	-24.13	1809	20230726	32.95	2890	-16.78	20240118	2080	15.62	20240214	2890	-16.78	20240118	1809	32.95	20230726	1.59	N	198080	500	107 억		291842	N	N	0	N	00	N
61	20240220	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	-50	5	-2.04	570438245	237167	7.71	2415	2460	2360	3185	1715	2450	2405.22	1.36	0	27893	3016	2732	2591	2307	2166	2662	2237	108	735	500	1710	5	1	21535185	517	-35.82	0.56	12	1.10	-67.00	4249.00	3170	20230214	-24.29	1809	20230726	32.67	2890	-16.96	20240118	2080	15.38	20240214	2890	-16.96	20240118	1809	32.67	20230726	1.59	N	198080	500	107 억		291842	N	N	0	N	00	N
62	20240220	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	-50	5	-2.04	535321700	222565	7.24	2415	2460	2360	3185	1715	2450	2405.24	1.36	0	34648	3016	2732	2591	2307	2166	2662	2237	108	735	500	1710	5	1	21535185	517	-35.82	0.56	12	1.03	-67.00	4249.00	3170	20230214	-24.29	1809	20230726	32.67	2890	-16.96	20240118	2080	15.38	20240214	2890	-16.96	20240118	1809	32.67	20230726	1.59	N	198080	500	107 억		291842	N	N	0	N	00	N
63	20240220	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	-90	5	-3.67	489141785	203269	6.61	2415	2460	2360	3185	1715	2450	2406.38	1.36	0	31993	3016	2732	2591	2307	2166	2662	2237	108	735	500	1710	5	1	21535185	508	-35.22	0.56	12	0.94	-67.00	4249.00	3170	20230214	-25.55	1809	20230726	30.46	2890	-18.34	20240118	2080	13.46	20240214	2890	-18.34	20240118	1809	30.46	20230726	1.59	N	198080	500	107 억		291842	N	N	0	N	00	N
64	20240220	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2415	-35	5	-1.43	359607605	149075	4.85	2415	2460	2380	3185	1715	2450	2412.26	1.36	0	20501	3016	2732	2591	2307	2166	2662	2237	108	735	500	1710	5	1	21535185	520	-36.04	0.57	12	0.69	-67.00	4249.00	3170	20230214	-23.82	1809	20230726	33.50	2890	-16.44	20240118	2080	16.11	20240214	2890	-16.44	20240118	1809	33.50	20230726	1.59	N	198080	500	107 억		291842	N	N	0	N	00	N
65	20240220	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2415	-35	5	-1.43	136189640	56372	1.83	2415	2460	2390	3185	1715	2450	2415.91	1.36	0	17824	3016	2732	2591	2307	2166	2662	2237	108	735	500	1710	5	1	21535185	520	-36.04	0.57	12	0.26	-67.00	4249.00	3170	20230214	-23.82	1809	20230726	33.50	2890	-16.44	20240118	2080	16.11	20240214	2890	-16.44	20240118	1809	33.50	20230726	1.59	N	198080	500	107 억		291842	N	N	0	N	00	N
66	20240219	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-75	5	-2.97	8153756700	3057890	55.69	2710	2875	2450	3280	1770	2525	2666.55	1.66	0	-81865	3025	2775	2470	2220	1915	2900	2345	108	755	500	1760	5	1	21535185	528	-36.57	0.58	12	14.20	-67.00	4249.00	3170	20230214	-22.71	1809	20230726	35.43	2890	-15.22	20240118	2080	17.79	20240214	2890	-15.22	20240118	1809	35.43	20230726	1.57	N	198080	500	107 억		358265	N	N	0	N	00	N
67	20240219	150822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	-60	5	-2.38	8026953370	3006312	54.75	2710	2875	2455	3280	1770	2525	2670.03	1.66	0	-92448	3025	2775	2470	2220	1915	2900	2345	108	755	500	1760	5	1	21535185	531	-36.79	0.58	12	13.96	-67.00	4249.00	3170	20230214	-22.24	1809	20230726	36.26	2890	-14.71	20240118	2080	18.51	20240214	2890	-14.71	20240118	1809	36.26	20230726	1.57	N	198080	500	107 억		358265	N	N	0	N	00	N
68	20240219	140822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	-40	5	-1.58	7907674825	2958309	53.88	2710	2875	2455	3280	1770	2525	2673.04	1.66	0	-92591	3025	2775	2470	2220	1915	2900	2345	108	755	500	1760	5	1	21535185	535	-37.09	0.58	12	13.74	-67.00	4249.00	3170	20230214	-21.61	1809	20230726	37.37	2890	-14.01	20240118	2080	19.47	20240214	2890	-14.01	20240118	1809	37.37	20230726	1.57	N	198080	500	107 억		358265	N	N	0	N	00	N
69	20240219	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	10	2	0.40	7534048280	2808322	51.15	2710	2875	2515	3280	1770	2525	2682.76	1.66	0	-128289	3025	2775	2470	2220	1915	2900	2345	108	755	500	1760	5	1	21535185	546	-37.84	0.60	12	13.04	-67.00	4249.00	3170	20230214	-20.03	1809	20230726	40.13	2890	-12.28	20240118	2080	21.88	20240214	2890	-12.28	20240118	1809	40.13	20230726	1.57	N	198080	500	107 억		358265	N	N	0	N	00	N
70	20240219	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	10	2	0.40	7406979560	2758116	50.23	2710	2875	2520	3280	1770	2525	2685.52	1.66	0	-126106	3025	2775	2470	2220	1915	2900	2345	108	755	500	1760	5	1	21535185	546	-37.84	0.60	12	12.81	-67.00	4249.00	3170	20230214	-20.03	1809	20230726	40.13	2890	-12.28	20240118	2080	21.88	20240214	2890	-12.28	20240118	1809	40.13	20230726	1.57	N	198080	500	107 억		358265	N	N	0	N	00	N
71	20240219	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	35	2	1.39	7057768265	2620936	47.73	2710	2875	2530	3280	1770	2525	2692.84	1.66	0	-121855	3025	2775	2470	2220	1915	2900	2345	108	755	500	1760	5	1	21535185	551	-38.21	0.60	12	12.17	-67.00	4249.00	3170	20230214	-19.24	1809	20230726	41.51	2890	-11.42	20240118	2080	23.08	20240214	2890	-11.42	20240118	1809	41.51	20230726	1.57	N	198080	500	107 억		358265	N	N	0	N	00	N
72	20240219	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	110	2	4.36	6309594730	2333543	42.50	2710	2875	2530	3280	1770	2525	2703.87	1.66	0	-135945	3025	2775	2470	2220	1915	2900	2345	108	755	500	1760	5	1	21535185	567	-39.33	0.62	12	10.84	-67.00	4249.00	3170	20230214	-16.88	1809	20230726	45.66	2890	-8.82	20240118	2080	26.68	20240214	2890	-8.82	20240118	1809	45.66	20230726	1.57	N	198080	500	107 억		358265	N	N	0	N	00	N
73	20240219	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	175	2	6.93	2238183935	838664	15.27	2710	2750	2530	3280	1770	2525	2668.75	1.66	0	-101120	3025	2775	2470	2220	1915	2900	2345	108	755	500	1760	5	1	21535185	581	-40.30	0.64	12	3.89	-67.00	4249.00	3170	20230214	-14.83	1809	20230726	49.25	2890	-6.57	20240118	2080	29.81	20240214	2890	-6.57	20240118	1809	49.25	20230726	1.57	N	198080	500	107 억		358265	N	N	0	N	00	N
74	20240216	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	365	2	16.90	13358897840	5251644	4362.85	2180	2720	2165	2805	1515	2160	2543.76	2.02	0	-62063	2206	2182	2136	2112	2066	2195	2125	108	645	500	1510	5	1	21535185	544	-37.69	0.59	12	24.39	-67.00	4249.00	3170	20230214	-20.35	1809	20230726	39.58	2890	-12.63	20240118	2080	21.39	20240214	2890	-12.63	20240118	1809	39.58	20230726	1.52	N	198080	500	107 억		435504	N	N	0	N	00	N
75	20240216	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	320	2	14.81	12811217295	5031390	4179.87	2180	2720	2165	2805	1515	2160	2546.26	2.02	0	-83708	2206	2182	2136	2112	2066	2195	2125	108	645	500	1510	5	1	21535185	534	-37.01	0.58	12	23.36	-67.00	4249.00	3170	20230214	-21.77	1809	20230726	37.09	2890	-14.19	20240118	2080	19.23	20240214	2890	-14.19	20240118	1809	37.09	20230726	1.52	N	198080	500	107 억		435504	N	N	0	N	00	N
76	20240216	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	280	2	12.96	12078808085	4735782	3934.29	2180	2720	2165	2805	1515	2160	2550.54	2.02	0	-87343	2206	2182	2136	2112	2066	2195	2125	108	645	500	1510	5	1	21535185	525	-36.42	0.57	12	21.99	-67.00	4249.00	3170	20230214	-23.03	1809	20230726	34.88	2890	-15.57	20240118	2080	17.31	20240214	2890	-15.57	20240118	1809	34.88	20230726	1.52	N	198080	500	107 억		435504	N	N	0	N	00	N
77	20240216	130811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	445	2	20.60	10103541575	3944001	3276.51	2180	2720	2165	2805	1515	2160	2561.75	2.02	0	-149235	2206	2182	2136	2112	2066	2195	2125	108	645	500	1510	5	1	21535185	561	-38.88	0.61	12	18.31	-67.00	4249.00	3170	20230214	-17.82	1809	20230726	44.00	2890	-9.86	20240118	2080	25.24	20240214	2890	-9.86	20240118	1809	44.00	20230726	1.52	N	198080	500	107 억		435504	N	N	0	N	00	N
78	20240216	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	490	2	22.69	7684700940	3017766	2507.03	2180	2720	2165	2805	1515	2160	2546.49	2.02	0	-122340	2206	2182	2136	2112	2066	2195	2125	108	645	500	1510	5	1	21535185	571	-39.55	0.62	12	14.01	-67.00	4249.00	3170	20230214	-16.40	1809	20230726	46.49	2890	-8.30	20240118	2080	27.40	20240214	2890	-8.30	20240118	1809	46.49	20230726	1.52	N	198080	500	107 억		435504	N	N	0	N	00	N
79	20240216	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	170	2	7.87	361432125	160315	133.18	2180	2335	2165	2805	1515	2160	2254.51	2.02	0	11793	2206	2182	2136	2112	2066	2195	2125	108	645	500	1510	5	1	21535185	502	-34.78	0.55	12	0.74	-67.00	4249.00	3170	20230214	-26.50	1809	20230726	28.80	2890	-19.38	20240118	2080	12.02	20240214	2890	-19.38	20240118	1809	28.80	20230726	1.52	N	198080	500	107 억		435504	N	N	0	N	00	N
80	20240216	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2210	50	2	2.31	90196565	41153	34.19	2180	2210	2165	2805	1515	2160	2191.74	2.02	0	-1093	2206	2182	2136	2112	2066	2195	2125	108	645	500	1510	5	1	21535185	476	-32.99	0.52	12	0.19	-67.00	4249.00	3170	20230214	-30.28	1809	20230726	22.17	2890	-23.53	20240118	2080	6.25	20240214	2890	-23.53	20240118	1809	22.17	20230726	1.52	N	198080	500	107 억		435504	N	N	0	N	00	N
81	20240216	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2185	25	2	1.16	19453005	8924	7.41	2180	2200	2165	2805	1515	2160	2179.85	2.02	0	310	2206	2182	2136	2112	2066	2195	2125	108	645	500	1510	5	1	21535185	471	-32.61	0.51	12	0.04	-67.00	4249.00	3170	20230214	-31.07	1809	20230726	20.78	2890	-24.39	20240118	2080	5.05	20240214	2890	-24.39	20240118	1809	20.78	20230726	1.52	N	198080	500	107 억		435504	N	N	0	N	00	N
82	20240215	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2160	60	2	2.86	252055720	119252	79.24	2090	2160	2090	2730	1470	2100	2112.34	1.93	0	21176	2193	2146	2113	2066	2033	2130	2050	108	630	500	1470	5	1	21535185	465	-32.24	0.51	12	0.55	-67.00	4249.00	3170	20230214	-31.86	1809	20230726	19.40	2890	-25.26	20240118	2080	3.85	20240214	2890	-25.26	20240118	1809	19.40	20230726	1.51	N	198080	500	107 억		414901	N	N	0	N	00	N
83	20240215	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2135	35	2	1.67	204803375	97290	64.65	2090	2150	2090	2730	1470	2100	2105.08	1.93	0	22183	2193	2146	2113	2066	2033	2130	2050	108	630	500	1470	5	1	21535185	460	-31.87	0.50	12	0.45	-67.00	4249.00	3170	20230214	-32.65	1809	20230726	18.02	2890	-26.12	20240118	2080	2.64	20240214	2890	-26.12	20240118	1809	18.02	20230726	1.51	N	198080	500	107 억		414901	N	N	0	N	00	N
84	20240215	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	30	2	1.43	189749335	90208	59.94	2090	2150	2090	2730	1470	2100	2103.46	1.93	0	22278	2193	2146	2113	2066	2033	2130	2050	108	630	500	1470	5	1	21535185	459	-31.79	0.50	12	0.42	-67.00	4249.00	3170	20230214	-32.81	1809	20230726	17.74	2890	-26.30	20240118	2080	2.40	20240214	2890	-26.30	20240118	1809	17.74	20230726	1.51	N	198080	500	107 억		414901	N	N	0	N	00	N
85	20240215	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	25	2	1.19	186955085	88892	59.07	2090	2150	2090	2730	1470	2100	2103.17	1.93	0	22278	2193	2146	2113	2066	2033	2130	2050	108	630	500	1470	5	1	21535185	458	-31.72	0.50	12	0.41	-67.00	4249.00	3170	20230214	-32.97	1809	20230726	17.47	2890	-26.47	20240118	2080	2.16	20240214	2890	-26.47	20240118	1809	17.47	20230726	1.51	N	198080	500	107 억		414901	N	N	0	N	00	N
86	20240215	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	30	2	1.43	170948675	81384	54.08	2090	2150	2090	2730	1470	2100	2100.52	1.93	0	23211	2193	2146	2113	2066	2033	2130	2050	108	630	500	1470	5	1	21535185	459	-31.79	0.50	12	0.38	-67.00	4249.00	3170	20230214	-32.81	1809	20230726	17.74	2890	-26.30	20240118	2080	2.40	20240214	2890	-26.30	20240118	1809	17.74	20230726	1.51	N	198080	500	107 억		414901	N	N	0	N	00	N
87	20240215	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2115	15	2	0.71	164862495	78515	52.17	2090	2125	2090	2730	1470	2100	2099.76	1.93	0	22029	2193	2146	2113	2066	2033	2130	2050	108	630	500	1470	5	1	21535185	455	-31.57	0.50	12	0.36	-67.00	4249.00	3170	20230214	-33.28	1809	20230726	16.92	2890	-26.82	20240118	2080	1.68	20240214	2890	-26.82	20240118	1809	16.92	20230726	1.51	N	198080	500	107 억		414901	N	N	0	N	00	N
88	20240215	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	0	3	0.00	138176675	65828	43.74	2090	2125	2090	2730	1470	2100	2099.06	1.93	0	14314	2193	2146	2113	2066	2033	2130	2050	108	630	500	1470	5	1	21535185	452	-31.34	0.49	12	0.31	-67.00	4249.00	3170	20230214	-33.75	1809	20230726	16.09	2890	-27.34	20240118	2080	0.96	20240214	2890	-27.34	20240118	1809	16.09	20230726	1.51	N	198080	500	107 억		414901	N	N	0	N	00	N
89	20240215	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2115	15	2	0.71	16679455	7936	5.27	2090	2120	2090	2730	1470	2100	2101.75	1.93	0	4748	2193	2146	2113	2066	2033	2130	2050	108	630	500	1470	5	1	21535185	455	-31.57	0.50	12	0.04	-67.00	4249.00	3170	20230214	-33.28	1809	20230726	16.92	2890	-26.82	20240118	2080	1.68	20240214	2890	-26.82	20240118	1809	16.92	20230726	1.51	N	198080	500	107 억		414901	N	N	0	N	00	N
90	20240214	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	-30	5	-1.41	305113575	145083	210.16	2155	2160	2080	2765	1495	2130	2103.12	1.81	0	24993	2210	2170	2145	2105	2080	2157	2092	108	635	500	1490	5	1	21535185	452	-31.34	0.49	12	0.67	-67.00	4249.00	3170	20230214	-33.75	1809	20230726	16.09	2890	-27.34	20240118	2080	0.96	20240214	3170	-33.75	20230214	1809	16.09	20230726	1.45	N	198080	500	107 억		389875	N	N	0	N	00	N
91	20240214	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2100	-30	5	-1.41	281791400	133979	194.08	2155	2160	2080	2765	1495	2130	2103.25	1.81	0	23746	2210	2170	2145	2105	2080	2157	2092	108	635	500	1490	5	1	21535185	452	-31.34	0.49	12	0.62	-67.00	4249.00	3170	20230214	-33.75	1809	20230726	16.09	2890	-27.34	20240118	2080	0.96	20240214	3170	-33.75	20230214	1809	16.09	20230726	1.45	N	198080	500	107 억		389875	N	N	0	N	00	N
92	20240214	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2110	-20	5	-0.94	265466160	126207	182.82	2155	2160	2080	2765	1495	2130	2103.42	1.81	0	18473	2210	2170	2145	2105	2080	2157	2092	108	635	500	1490	5	1	21535185	454	-31.49	0.50	12	0.59	-67.00	4249.00	3170	20230214	-33.44	1809	20230726	16.64	2890	-26.99	20240118	2080	1.44	20240214	3170	-33.44	20230214	1809	16.64	20230726	1.45	N	198080	500	107 억		389875	N	N	0	N	00	N
93	20240214	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	-35	5	-1.64	222750350	105778	153.23	2155	2160	2080	2765	1495	2130	2105.83	1.81	0	19590	2210	2170	2145	2105	2080	2157	2092	108	635	500	1490	5	1	21535185	451	-31.27	0.49	12	0.49	-67.00	4249.00	3170	20230214	-33.91	1809	20230726	15.81	2890	-27.51	20240118	2080	0.72	20240214	3170	-33.91	20230214	1809	15.81	20230726	1.45	N	198080	500	107 억		389875	N	N	0	N	00	N
94	20240214	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	-35	5	-1.64	214157970	101672	147.28	2155	2160	2080	2765	1495	2130	2106.36	1.81	0	18281	2210	2170	2145	2105	2080	2157	2092	108	635	500	1490	5	1	21535185	451	-31.27	0.49	12	0.47	-67.00	4249.00	3170	20230214	-33.91	1809	20230726	15.81	2890	-27.51	20240118	2080	0.72	20240214	3170	-33.91	20230214	1809	15.81	20230726	1.45	N	198080	500	107 억		389875	N	N	0	N	00	N
95	20240214	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2095	-35	5	-1.64	202207970	95966	139.01	2155	2160	2080	2765	1495	2130	2107.08	1.81	0	17045	2210	2170	2145	2105	2080	2157	2092	108	635	500	1490	5	1	21535185	451	-31.27	0.49	12	0.45	-67.00	4249.00	3170	20230214	-33.91	1809	20230726	15.81	2890	-27.51	20240118	2080	0.72	20240214	3170	-33.91	20230214	1809	15.81	20230726	1.45	N	198080	500	107 억		389875	N	N	0	N	00	N
96	20240214	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	-5	5	-0.23	11891880	5576	8.08	2155	2155	2125	2765	1495	2130	2132.69	1.81	0	-3108	2210	2170	2145	2105	2080	2157	2092	108	635	500	1490	5	1	21535185	458	-31.72	0.50	12	0.03	-67.00	4249.00	3170	20230214	-32.97	1809	20230726	17.47	2890	-26.47	20240118	2115	0.47	20240208	3170	-32.97	20230214	1809	17.47	20230726	1.45	N	198080	500	107 억		389875	N	N	0	N	00	N
97	20240213	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2130	-10	5	-0.47	147840345	68970	88.58	2150	2185	2120	2780	1500	2140	2143.55	1.71	0	19942	2263	2201	2158	2096	2053	2180	2075	108	640	500	1490	5	1	21535185	459	-31.79	0.50	12	0.32	-67.00	4249.00	3170	20230214	-32.81	1809	20230726	17.74	2890	-26.30	20240118	2115	0.71	20240208	3170	-32.81	20230214	1809	17.74	20230726	1.45	N	198080	500	107 억		369156	N	N	0	N	00	N
98	20240213	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	5	2	0.23	144489975	67399	86.56	2150	2185	2120	2780	1500	2140	2143.80	1.71	0	20790	2263	2201	2158	2096	2053	2180	2075	108	640	500	1490	5	1	21535185	462	-32.01	0.50	12	0.31	-67.00	4249.00	3170	20230214	-32.33	1809	20230726	18.57	2890	-25.78	20240118	2115	1.42	20240208	3170	-32.33	20230214	1809	18.57	20230726	1.45	N	198080	500	107 억		369156	N	N	0	N	00	N
99	20240213	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2155	15	2	0.70	138047845	64384	82.69	2150	2185	2120	2780	1500	2140	2144.13	1.71	0	20658	2263	2201	2158	2096	2053	2180	2075	108	640	500	1490	5	1	21535185	464	-32.16	0.51	12	0.30	-67.00	4249.00	3170	20230214	-32.02	1809	20230726	19.13	2890	-25.43	20240118	2115	1.89	20240208	3170	-32.02	20230214	1809	19.13	20230726	1.45	N	198080	500	107 억		369156	N	N	0	N	00	N
100	20240213	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2160	20	2	0.93	113162710	52818	67.84	2150	2185	2120	2780	1500	2140	2142.50	1.71	0	20990	2263	2201	2158	2096	2053	2180	2075	108	640	500	1490	5	1	21535185	465	-32.24	0.51	12	0.25	-67.00	4249.00	3170	20230214	-31.86	1809	20230726	19.40	2890	-25.26	20240118	2115	2.13	20240208	3170	-31.86	20230214	1809	19.40	20230726	1.45	N	198080	500	107 억		369156	N	N	0	N	00	N
101	20240213	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2125	-15	5	-0.70	74128855	34508	44.32	2150	2185	2120	2780	1500	2140	2148.16	1.71	0	10423	2263	2201	2158	2096	2053	2180	2075	108	640	500	1490	5	1	21535185	458	-31.72	0.50	12	0.16	-67.00	4249.00	3170	20230214	-32.97	1809	20230726	17.47	2890	-26.47	20240118	2115	0.47	20240208	3170	-32.97	20230214	1809	17.47	20230726	1.45	N	198080	500	107 억		369156	N	N	0	N	00	N
102	20240213	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2145	5	2	0.23	50918910	23634	30.35	2150	2185	2140	2780	1500	2140	2154.48	1.71	0	5022	2263	2201	2158	2096	2053	2180	2075	108	640	500	1490	5	1	21535185	462	-32.01	0.50	12	0.11	-67.00	4249.00	3170	20230214	-32.33	1809	20230726	18.57	2890	-25.78	20240118	2115	1.42	20240208	3170	-32.33	20230214	1809	18.57	20230726	1.45	N	198080	500	107 억		369156	N	N	0	N	00	N
103	20240213	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2165	25	2	1.17	11421090	5287	6.79	2150	2180	2145	2780	1500	2140	2160.22	1.71	0	967	2263	2201	2158	2096	2053	2180	2075	108	640	500	1490	5	1	21535185	466	-32.31	0.51	12	0.02	-67.00	4249.00	3170	20230214	-31.70	1809	20230726	19.68	2890	-25.09	20240118	2115	2.36	20240208	3170	-31.70	20230214	1809	19.68	20230726	1.45	N	198080	500	107 억		369156	N	N	0	N	00	N