KissMeData/208710/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	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	-6	5	-0.84	102343601	144455	29.50	715	719	704	929	501	715	708.48	0.66	0	-14364	801	757	733	689	665	780	712	63	214	100	500	1	1	62600334	444	118.17	0.58	12	0.23	6.00	1212.00	1750	20230703	-59.49	696	20240220	1.87	920	-22.93	20240221	696	1.87	20240220	1750	-59.49	20230703	696	1.87	20240220	0.98	N	208710	100	62 억		415861	N	N	0	N	00	N
3	20240229	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	-9	5	-1.26	96790196	136621	27.90	715	719	704	929	501	715	708.46	0.66	0	-13100	801	757	733	689	665	780	712	63	214	100	500	1	1	62600334	442	117.67	0.58	12	0.22	6.00	1212.00	1750	20230703	-59.66	696	20240220	1.44	920	-23.26	20240221	696	1.44	20240220	1750	-59.66	20230703	696	1.44	20240220	0.98	N	208710	100	62 억		415861	N	N	0	N	00	N
4	20240229	140922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	-6	5	-0.84	58122169	81808	16.71	715	719	704	929	501	715	710.47	0.66	0	-10470	801	757	733	689	665	780	712	63	214	100	500	1	1	62600334	444	118.17	0.58	12	0.13	6.00	1212.00	1750	20230703	-59.49	696	20240220	1.87	920	-22.93	20240221	696	1.87	20240220	1750	-59.49	20230703	696	1.87	20240220	0.98	N	208710	100	62 억		415861	N	N	0	N	00	N
5	20240229	130918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	-5	5	-0.70	50879229	71595	14.62	715	719	704	929	501	715	710.65	0.66	0	-8370	801	757	733	689	665	780	712	63	214	100	500	1	1	62600334	444	118.33	0.59	12	0.11	6.00	1212.00	1750	20230703	-59.43	696	20240220	2.01	920	-22.83	20240221	696	2.01	20240220	1750	-59.43	20230703	696	2.01	20240220	0.98	N	208710	100	62 억		415861	N	N	0	N	00	N
6	20240229	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	-6	5	-0.84	48268150	67915	13.87	715	719	704	929	501	715	710.71	0.66	0	-8367	801	757	733	689	665	780	712	63	214	100	500	1	1	62600334	444	118.17	0.58	12	0.11	6.00	1212.00	1750	20230703	-59.49	696	20240220	1.87	920	-22.93	20240221	696	1.87	20240220	1750	-59.49	20230703	696	1.87	20240220	0.98	N	208710	100	62 억		415861	N	N	0	N	00	N
7	20240229	110921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	-5	5	-0.70	45174316	63547	12.98	715	719	704	929	501	715	710.88	0.66	0	-8669	801	757	733	689	665	780	712	63	214	100	500	1	1	62600334	444	118.33	0.59	12	0.10	6.00	1212.00	1750	20230703	-59.43	696	20240220	2.01	920	-22.83	20240221	696	2.01	20240220	1750	-59.43	20230703	696	2.01	20240220	0.98	N	208710	100	62 억		415861	N	N	0	N	00	N
8	20240229	100922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	-5	5	-0.70	39144540	55070	11.25	715	719	704	929	501	715	710.81	0.66	0	-6006	801	757	733	689	665	780	712	63	214	100	500	1	1	62600334	444	118.33	0.59	12	0.09	6.00	1212.00	1750	20230703	-59.43	696	20240220	2.01	920	-22.83	20240221	696	2.01	20240220	1750	-59.43	20230703	696	2.01	20240220	0.98	N	208710	100	62 억		415861	N	N	0	N	00	N
9	20240229	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	714	-1	5	-0.14	10365955	14507	2.96	715	719	713	929	501	715	714.55	0.66	0	-6058	801	757	733	689	665	780	712	63	214	100	500	1	1	62600334	447	119.00	0.59	12	0.02	6.00	1212.00	1750	20230703	-59.20	696	20240220	2.59	920	-22.39	20240221	696	2.59	20240220	1750	-59.20	20230703	696	2.59	20240220	0.98	N	208710	100	62 억		415861	N	N	0	N	00	N
10	20240228	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	715	-2	5	-0.28	362550399	489594	291.69	710	777	709	932	502	717	740.51	0.68	0	-9499	731	723	712	704	693	718	699	63	215	100	500	1	1	62600334	448	119.17	0.59	12	0.78	6.00	1212.00	1750	20230703	-59.14	696	20240220	2.73	920	-22.28	20240221	696	2.73	20240220	1750	-59.14	20230703	696	2.73	20240220	0.98	N	208710	100	62 억		425360	N	N	0	N	00	N
11	20240228	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	719	2	2	0.28	349332828	471134	280.69	710	777	709	932	502	717	741.47	0.68	0	-8512	731	723	712	704	693	718	699	63	215	100	500	1	1	62600334	450	119.83	0.59	12	0.75	6.00	1212.00	1750	20230703	-58.91	696	20240220	3.30	920	-21.85	20240221	696	3.30	20240220	1750	-58.91	20230703	696	3.30	20240220	0.98	N	208710	100	62 억		425360	N	N	0	N	00	N
12	20240228	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	723	6	2	0.84	340875436	459357	273.67	710	777	709	932	502	717	742.07	0.68	0	-6135	731	723	712	704	693	718	699	63	215	100	500	1	1	62600334	453	120.50	0.60	12	0.73	6.00	1212.00	1750	20230703	-58.69	696	20240220	3.88	920	-21.41	20240221	696	3.88	20240220	1750	-58.69	20230703	696	3.88	20240220	0.98	N	208710	100	62 억		425360	N	N	0	N	00	N
13	20240228	130919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	720	3	2	0.42	318137850	427786	254.86	710	777	709	932	502	717	743.68	0.68	0	-4307	731	723	712	704	693	718	699	63	215	100	500	1	1	62600334	451	120.00	0.59	12	0.68	6.00	1212.00	1750	20230703	-58.86	696	20240220	3.45	920	-21.74	20240221	696	3.45	20240220	1750	-58.86	20230703	696	3.45	20240220	0.98	N	208710	100	62 억		425360	N	N	0	N	00	N
14	20240228	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	731	14	2	1.95	288846755	387338	230.76	710	777	709	932	502	717	745.72	0.68	0	-6573	731	723	712	704	693	718	699	63	215	100	500	1	1	62600334	458	121.83	0.60	12	0.62	6.00	1212.00	1750	20230703	-58.23	696	20240220	5.03	920	-20.54	20240221	696	5.03	20240220	1750	-58.23	20230703	696	5.03	20240220	0.98	N	208710	100	62 억		425360	N	N	0	N	00	N
15	20240228	110845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	734	17	2	2.37	280492053	375939	223.97	710	777	709	932	502	717	746.11	0.68	0	-5744	731	723	712	704	693	718	699	63	215	100	500	1	1	62600334	459	122.33	0.61	12	0.60	6.00	1212.00	1750	20230703	-58.06	696	20240220	5.46	920	-20.22	20240221	696	5.46	20240220	1750	-58.06	20230703	696	5.46	20240220	0.98	N	208710	100	62 억		425360	N	N	0	N	00	N
16	20240228	100917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	730	13	2	1.81	267530048	358360	213.50	710	777	709	932	502	717	746.54	0.68	0	-1727	731	723	712	704	693	718	699	63	215	100	500	1	1	62600334	457	121.67	0.60	12	0.57	6.00	1212.00	1750	20230703	-58.29	696	20240220	4.89	920	-20.65	20240221	696	4.89	20240220	1750	-58.29	20230703	696	4.89	20240220	0.98	N	208710	100	62 억		425360	N	N	0	N	00	N
17	20240228	090921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	717	0	3	0.00	13058219	18352	10.93	710	717	709	932	502	717	711.54	0.68	0	8159	731	723	712	704	693	718	699	63	215	100	500	1	1	62600334	449	119.50	0.59	12	0.03	6.00	1212.00	1750	20230703	-59.03	696	20240220	3.02	920	-22.07	20240221	696	3.02	20240220	1750	-59.03	20230703	696	3.02	20240220	0.98	N	208710	100	62 억		425360	N	N	0	N	00	N
18	20240227	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	717	-3	5	-0.42	117215994	165280	55.85	720	720	701	936	504	720	709.20	0.70	0	-14868	744	732	721	709	698	726	703	63	216	100	500	1	1	62600334	449	119.50	0.59	12	0.26	6.00	1212.00	1750	20230703	-59.03	696	20240220	3.02	920	-22.07	20240221	696	3.02	20240220	1750	-59.03	20230703	696	3.02	20240220	1.00	N	208710	100	62 억		440228	N	N	0	N	00	N
19	20240227	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	718	-2	5	-0.28	95528714	134836	45.56	720	720	701	936	504	720	708.48	0.70	0	-16408	744	732	721	709	698	726	703	63	216	100	500	1	1	62600334	449	119.67	0.59	12	0.22	6.00	1212.00	1750	20230703	-58.97	696	20240220	3.16	920	-21.96	20240221	696	3.16	20240220	1750	-58.97	20230703	696	3.16	20240220	1.00	N	208710	100	62 억		440228	N	N	0	N	00	N
20	20240227	140915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	712	-8	5	-1.11	83300949	117790	39.80	720	720	701	936	504	720	707.20	0.70	0	-9614	744	732	721	709	698	726	703	63	216	100	500	1	1	62600334	446	118.67	0.59	12	0.19	6.00	1212.00	1750	20230703	-59.31	696	20240220	2.30	920	-22.61	20240221	696	2.30	20240220	1750	-59.31	20230703	696	2.30	20240220	1.00	N	208710	100	62 억		440228	N	N	0	N	00	N
21	20240227	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	713	-7	5	-0.97	75951956	107491	36.32	720	720	701	936	504	720	706.59	0.70	0	-8339	744	732	721	709	698	726	703	63	216	100	500	1	1	62600334	446	118.83	0.59	12	0.17	6.00	1212.00	1750	20230703	-59.26	696	20240220	2.44	920	-22.50	20240221	696	2.44	20240220	1750	-59.26	20230703	696	2.44	20240220	1.00	N	208710	100	62 억		440228	N	N	0	N	00	N
22	20240227	120920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	-12	5	-1.67	70083552	99235	33.53	720	720	701	936	504	720	706.24	0.70	0	-6915	744	732	721	709	698	726	703	63	216	100	500	1	1	62600334	443	118.00	0.58	12	0.16	6.00	1212.00	1750	20230703	-59.54	696	20240220	1.72	920	-23.04	20240221	696	1.72	20240220	1750	-59.54	20230703	696	1.72	20240220	1.00	N	208710	100	62 억		440228	N	N	0	N	00	N
23	20240227	110919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	-11	5	-1.53	68582995	97115	32.82	720	720	701	936	504	720	706.20	0.70	0	-7975	744	732	721	709	698	726	703	63	216	100	500	1	1	62600334	444	118.17	0.58	12	0.16	6.00	1212.00	1750	20230703	-59.49	696	20240220	1.87	920	-22.93	20240221	696	1.87	20240220	1750	-59.49	20230703	696	1.87	20240220	1.00	N	208710	100	62 억		440228	N	N	0	N	00	N
24	20240227	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	-12	5	-1.67	36409661	51529	17.41	720	720	701	936	504	720	706.59	0.70	0	-5107	744	732	721	709	698	726	703	63	216	100	500	1	1	62600334	443	118.00	0.58	12	0.08	6.00	1212.00	1750	20230703	-59.54	696	20240220	1.72	920	-23.04	20240221	696	1.72	20240220	1750	-59.54	20230703	696	1.72	20240220	1.00	N	208710	100	62 억		440228	N	N	0	N	00	N
25	20240227	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	712	-8	5	-1.11	5124119	7180	2.43	720	720	706	936	504	720	713.67	0.70	0	-1218	744	732	721	709	698	726	703	63	216	100	500	1	1	62600334	446	118.67	0.59	12	0.01	6.00	1212.00	1750	20230703	-59.31	696	20240220	2.30	920	-22.61	20240221	696	2.30	20240220	1750	-59.31	20230703	696	2.30	20240220	1.00	N	208710	100	62 억		440228	N	N	0	N	00	N
26	20240226	160914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	720	-17	5	-2.31	213207553	295795	148.96	723	733	710	958	516	737	720.80	0.74	0	-25537	762	749	739	726	716	744	721	63	221	100	510	1	1	62600334	451	120.00	0.59	12	0.47	6.00	1212.00	1750	20230703	-58.86	696	20240220	3.45	920	-21.74	20240221	696	3.45	20240220	1750	-58.86	20230703	696	3.45	20240220	1.00	N	208710	100	62 억		465673	N	N	0	N	00	N
27	20240226	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	716	-21	5	-2.85	178849064	247933	124.86	723	733	710	958	516	737	721.36	0.74	0	-25169	762	749	739	726	716	744	721	63	221	100	510	1	1	62600334	448	119.33	0.59	12	0.40	6.00	1212.00	1750	20230703	-59.09	696	20240220	2.87	920	-22.17	20240221	696	2.87	20240220	1750	-59.09	20230703	696	2.87	20240220	1.00	N	208710	100	62 억		465673	N	N	0	N	00	N
28	20240226	140913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	718	-19	5	-2.58	143200720	197986	99.71	723	733	714	958	516	737	723.29	0.74	0	-23324	762	749	739	726	716	744	721	63	221	100	510	1	1	62600334	449	119.67	0.59	12	0.32	6.00	1212.00	1750	20230703	-58.97	696	20240220	3.16	920	-21.96	20240221	696	3.16	20240220	1750	-58.97	20230703	696	3.16	20240220	1.00	N	208710	100	62 억		465673	N	N	0	N	00	N
29	20240226	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	719	-18	5	-2.44	131167426	181232	91.27	723	733	714	958	516	737	723.75	0.74	0	-19395	762	749	739	726	716	744	721	63	221	100	510	1	1	62600334	450	119.83	0.59	12	0.29	6.00	1212.00	1750	20230703	-58.91	696	20240220	3.30	920	-21.85	20240221	696	3.30	20240220	1750	-58.91	20230703	696	3.30	20240220	1.00	N	208710	100	62 억		465673	N	N	0	N	00	N
30	20240226	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	-13	5	-1.76	102953926	142023	71.52	723	733	720	958	516	737	724.91	0.74	0	-19545	762	749	739	726	716	744	721	63	221	100	510	1	1	62600334	453	120.67	0.60	12	0.23	6.00	1212.00	1750	20230703	-58.63	696	20240220	4.02	920	-21.30	20240221	696	4.02	20240220	1750	-58.63	20230703	696	4.02	20240220	1.00	N	208710	100	62 억		465673	N	N	0	N	00	N
31	20240226	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	722	-15	5	-2.04	91439195	126106	63.51	723	733	720	958	516	737	725.10	0.74	0	-17847	762	749	739	726	716	744	721	63	221	100	510	1	1	62600334	452	120.33	0.60	12	0.20	6.00	1212.00	1750	20230703	-58.74	696	20240220	3.74	920	-21.52	20240221	696	3.74	20240220	1750	-58.74	20230703	696	3.74	20240220	1.00	N	208710	100	62 억		465673	N	N	0	N	00	N
32	20240226	100902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	720	-17	5	-2.31	71318388	98256	49.48	723	733	720	958	516	737	725.84	0.74	0	-20028	762	749	739	726	716	744	721	63	221	100	510	1	1	62600334	451	120.00	0.59	12	0.16	6.00	1212.00	1750	20230703	-58.86	696	20240220	3.45	920	-21.74	20240221	696	3.45	20240220	1750	-58.86	20230703	696	3.45	20240220	1.00	N	208710	100	62 억		465673	N	N	0	N	00	N
33	20240226	090901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	-13	5	-1.76	15894279	21923	11.04	723	733	720	958	516	737	725.00	0.74	0	-2474	762	749	739	726	716	744	721	63	221	100	510	1	1	62600334	453	120.67	0.60	12	0.04	6.00	1212.00	1750	20230703	-58.63	696	20240220	4.02	920	-21.30	20240221	696	4.02	20240220	1750	-58.63	20230703	696	4.02	20240220	1.00	N	208710	100	62 억		465673	N	N	0	N	00	N
34	20240223	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	737	-16	5	-2.12	145483000	197993	52.21	746	752	729	978	528	753	734.79	0.74	0	3244	789	770	758	739	727	765	734	63	225	100	520	1	1	62600334	461	122.83	0.61	12	0.32	6.00	1212.00	1750	20230703	-57.89	696	20240220	5.89	920	-19.89	20240221	696	5.89	20240220	1750	-57.89	20230703	696	5.89	20240220	1.37	N	208710	100	62 억		462429	N	N	0	N	00	N
35	20240223	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	-20	5	-2.66	143217010	194915	51.39	746	752	729	978	528	753	734.77	0.74	0	3523	789	770	758	739	727	765	734	63	225	100	520	1	1	62600334	459	122.17	0.60	12	0.31	6.00	1212.00	1750	20230703	-58.11	696	20240220	5.32	920	-20.33	20240221	696	5.32	20240220	1750	-58.11	20230703	696	5.32	20240220	1.37	N	208710	100	62 억		462429	N	N	0	N	00	N
36	20240223	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	-18	5	-2.39	140020964	190554	50.24	746	752	729	978	528	753	734.81	0.74	0	4204	789	770	758	739	727	765	734	63	225	100	520	1	1	62600334	460	122.50	0.61	12	0.30	6.00	1212.00	1750	20230703	-58.00	696	20240220	5.60	920	-20.11	20240221	696	5.60	20240220	1750	-58.00	20230703	696	5.60	20240220	1.37	N	208710	100	62 억		462429	N	N	0	N	00	N
37	20240223	130855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	730	-23	5	-3.05	130521083	177605	46.83	746	752	729	978	528	753	734.90	0.74	0	6573	789	770	758	739	727	765	734	63	225	100	520	1	1	62600334	457	121.67	0.60	12	0.28	6.00	1212.00	1750	20230703	-58.29	696	20240220	4.89	920	-20.65	20240221	696	4.89	20240220	1750	-58.29	20230703	696	4.89	20240220	1.37	N	208710	100	62 억		462429	N	N	0	N	00	N
38	20240223	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	-18	5	-2.39	113178840	153944	40.59	746	752	729	978	528	753	735.19	0.74	0	7506	789	770	758	739	727	765	734	63	225	100	520	1	1	62600334	460	122.50	0.61	12	0.25	6.00	1212.00	1750	20230703	-58.00	696	20240220	5.60	920	-20.11	20240221	696	5.60	20240220	1750	-58.00	20230703	696	5.60	20240220	1.37	N	208710	100	62 억		462429	N	N	0	N	00	N
39	20240223	110848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	736	-17	5	-2.26	97179215	132109	34.83	746	752	729	978	528	753	735.60	0.74	0	8818	789	770	758	739	727	765	734	63	225	100	520	1	1	62600334	461	122.67	0.61	12	0.21	6.00	1212.00	1750	20230703	-57.94	696	20240220	5.75	920	-20.00	20240221	696	5.75	20240220	1750	-57.94	20230703	696	5.75	20240220	1.37	N	208710	100	62 억		462429	N	N	0	N	00	N
40	20240223	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	731	-22	5	-2.92	89795580	122053	32.18	746	752	729	978	528	753	735.71	0.74	0	9191	789	770	758	739	727	765	734	63	225	100	520	1	1	62600334	458	121.83	0.60	12	0.19	6.00	1212.00	1750	20230703	-58.23	696	20240220	5.03	920	-20.54	20240221	696	5.03	20240220	1750	-58.23	20230703	696	5.03	20240220	1.37	N	208710	100	62 억		462429	N	N	0	N	00	N
41	20240223	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	741	-12	5	-1.59	32755771	44148	11.64	746	752	733	978	528	753	741.95	0.74	0	-1377	789	770	758	739	727	765	734	63	225	100	520	1	1	62600334	464	123.50	0.61	12	0.07	6.00	1212.00	1750	20230703	-57.66	696	20240220	6.47	920	-19.46	20240221	696	6.47	20240220	1750	-57.66	20230703	696	6.47	20240220	1.37	N	208710	100	62 억		462429	N	N	0	N	00	N
42	20240222	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	-24	5	-3.09	283923780	376546	7.39	777	777	746	1010	544	777	753.98	0.79	0	-34095	1005	890	805	690	605	948	748	63	233	100	540	1	1	62600334	471	125.50	0.62	12	0.60	6.00	1212.00	1750	20230703	-56.97	696	20240220	8.19	920	-18.15	20240221	696	8.19	20240220	1750	-56.97	20230703	696	8.19	20240220	1.40	N	208710	100	62 억		496118	N	N	0	N	00	N
43	20240222	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	-24	5	-3.09	267964020	355328	6.97	777	777	746	1010	544	777	754.09	0.79	0	-31300	1005	890	805	690	605	948	748	63	233	100	540	1	1	62600334	471	125.50	0.62	12	0.57	6.00	1212.00	1750	20230703	-56.97	696	20240220	8.19	920	-18.15	20240221	696	8.19	20240220	1750	-56.97	20230703	696	8.19	20240220	1.40	N	208710	100	62 억		496118	N	N	0	N	00	N
44	20240222	140850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	751	-26	5	-3.35	237428625	314536	6.17	777	777	746	1010	544	777	754.81	0.79	0	-27324	1005	890	805	690	605	948	748	63	233	100	540	1	1	62600334	470	125.17	0.62	12	0.50	6.00	1212.00	1750	20230703	-57.09	696	20240220	7.90	920	-18.37	20240221	696	7.90	20240220	1750	-57.09	20230703	696	7.90	20240220	1.40	N	208710	100	62 억		496118	N	N	0	N	00	N
45	20240222	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	747	-30	5	-3.86	217280285	287775	5.65	777	777	746	1010	544	777	754.99	0.79	0	-26481	1005	890	805	690	605	948	748	63	233	100	540	1	1	62600334	468	124.50	0.62	12	0.46	6.00	1212.00	1750	20230703	-57.31	696	20240220	7.33	920	-18.80	20240221	696	7.33	20240220	1750	-57.31	20230703	696	7.33	20240220	1.40	N	208710	100	62 억		496118	N	N	0	N	00	N
46	20240222	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	-27	5	-3.47	193071550	255435	5.01	777	777	749	1010	544	777	755.80	0.79	0	-24522	1005	890	805	690	605	948	748	63	233	100	540	1	1	62600334	470	125.00	0.62	12	0.41	6.00	1212.00	1750	20230703	-57.14	696	20240220	7.76	920	-18.48	20240221	696	7.76	20240220	1750	-57.14	20230703	696	7.76	20240220	1.40	N	208710	100	62 억		496118	N	N	0	N	00	N
47	20240222	110845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	751	-26	5	-3.35	163654257	216330	4.25	777	777	750	1010	544	777	756.45	0.79	0	-19904	1005	890	805	690	605	948	748	63	233	100	540	1	1	62600334	470	125.17	0.62	12	0.35	6.00	1212.00	1750	20230703	-57.09	696	20240220	7.90	920	-18.37	20240221	696	7.90	20240220	1750	-57.09	20230703	696	7.90	20240220	1.40	N	208710	100	62 억		496118	N	N	0	N	00	N
48	20240222	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	-25	5	-3.22	127313196	167984	3.30	777	777	750	1010	544	777	757.82	0.79	0	-12544	1005	890	805	690	605	948	748	63	233	100	540	1	1	62600334	471	125.33	0.62	12	0.27	6.00	1212.00	1750	20230703	-57.03	696	20240220	8.05	920	-18.26	20240221	696	8.05	20240220	1750	-57.03	20230703	696	8.05	20240220	1.40	N	208710	100	62 억		496118	N	N	0	N	00	N
49	20240222	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	-18	5	-2.32	43586871	57065	1.12	777	777	756	1010	544	777	763.67	0.79	0	-2094	1005	890	805	690	605	948	748	63	233	100	540	1	1	62600334	475	126.50	0.63	12	0.09	6.00	1212.00	1750	20230703	-56.63	696	20240220	9.05	920	-17.50	20240221	696	9.05	20240220	1750	-56.63	20230703	696	9.05	20240220	1.40	N	208710	100	62 억		496118	N	N	0	N	00	N
50	20240221	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	777	57	2	7.92	4114834947	5081252	1751.43	720	920	720	936	504	720	809.84	0.78	0	6714	776	748	722	694	668	735	681	63	216	100	500	1	1	62600334	486	129.50	0.64	12	8.12	6.00	1212.00	1750	20230703	-55.60	696	20240220	11.64	920	-15.54	20240221	696	11.64	20240220	1750	-55.60	20230703	696	11.64	20240220	1.40	N	208710	100	62 억		489266	N	N	0	N	00	N
51	20240221	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	748	28	2	3.89	4042583767	4986910	1718.91	720	920	720	936	504	720	810.64	0.78	0	5805	776	748	722	694	668	735	681	63	216	100	500	1	1	62600334	468	124.67	0.62	12	7.97	6.00	1212.00	1750	20230703	-57.26	696	20240220	7.47	920	-18.70	20240221	696	7.47	20240220	1750	-57.26	20230703	696	7.47	20240220	1.40	N	208710	100	62 억		489266	N	N	0	N	00	N
52	20240221	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	766	46	2	6.39	3847003207	4726596	1629.19	720	920	720	936	504	720	813.91	0.78	0	-28548	776	748	722	694	668	735	681	63	216	100	500	1	1	62600334	480	127.67	0.63	12	7.55	6.00	1212.00	1750	20230703	-56.23	696	20240220	10.06	920	-16.74	20240221	696	10.06	20240220	1750	-56.23	20230703	696	10.06	20240220	1.40	N	208710	100	62 억		489266	N	N	0	N	00	N
53	20240221	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	751	31	2	4.31	3439526818	4196909	1446.61	720	920	720	936	504	720	819.54	0.78	0	-13245	776	748	722	694	668	735	681	63	216	100	500	1	1	62600334	470	125.17	0.62	12	6.70	6.00	1212.00	1750	20230703	-57.09	696	20240220	7.90	920	-18.37	20240221	696	7.90	20240220	1750	-57.09	20230703	696	7.90	20240220	1.40	N	208710	100	62 억		489266	N	N	0	N	00	N
54	20240221	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	780	60	2	8.33	2496239383	2971681	1024.29	720	920	720	936	504	720	840.01	0.78	0	-62876	776	748	722	694	668	735	681	63	216	100	500	1	1	62600334	488	130.00	0.64	12	4.75	6.00	1212.00	1750	20230703	-55.43	696	20240220	12.07	920	-15.22	20240221	696	12.07	20240220	1750	-55.43	20230703	696	12.07	20240220	1.40	N	208710	100	62 억		489266	N	N	0	N	00	N
55	20240221	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	745	25	2	3.47	67495084	91790	31.64	720	749	720	936	504	720	735.32	0.78	0	19350	776	748	722	694	668	735	681	63	216	100	500	1	1	62600334	466	124.17	0.61	12	0.15	6.00	1212.00	1750	20230703	-57.43	696	20240220	7.04	888	-16.10	20240102	696	7.04	20240220	1750	-57.43	20230703	696	7.04	20240220	1.40	N	208710	100	62 억		489266	N	N	0	N	00	N
56	20240221	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	13	2	1.81	27927401	38341	13.22	720	749	720	936	504	720	728.40	0.78	0	10403	776	748	722	694	668	735	681	63	216	100	500	1	1	62600334	459	122.17	0.60	12	0.06	6.00	1212.00	1750	20230703	-58.11	696	20240220	5.32	888	-17.45	20240102	696	5.32	20240220	1750	-58.11	20230703	696	5.32	20240220	1.40	N	208710	100	62 억		489266	N	N	0	N	00	N
57	20240221	090835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	726	6	2	0.83	13417356	18522	6.38	720	728	720	936	504	720	724.40	0.78	0	8786	776	748	722	694	668	735	681	63	216	100	500	1	1	62600334	454	121.00	0.60	12	0.03	6.00	1212.00	1750	20230703	-58.51	696	20240220	4.31	888	-18.24	20240102	696	4.31	20240220	1750	-58.51	20230703	696	4.31	20240220	1.40	N	208710	100	62 억		489266	N	N	0	N	00	N
58	20240220	160829	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	720	-19	5	-2.57	209060067	290118	315.20	733	750	696	960	518	739	720.61	0.80	0	-9095	747	742	738	733	729	745	736	63	221	100	510	1	1	62600334	451	120.00	0.59	12	0.46	6.00	1212.00	1750	20230703	-58.86	696	20240220	3.45	888	-18.92	20240102	696	3.45	20240220	1750	-58.86	20230703	696	3.45	20240220	1.43	N	208710	100	62 억		498361	N	N	0	N	00	N
59	20240220	150830	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	735	-4	5	-0.54	196671280	272999	296.60	733	750	696	960	518	739	720.41	0.80	0	-3227	747	742	738	733	729	745	736	63	221	100	510	1	1	62600334	460	122.50	0.61	12	0.44	6.00	1212.00	1750	20230703	-58.00	696	20240220	5.60	888	-17.23	20240102	696	5.60	20240220	1750	-58.00	20230703	696	5.60	20240220	1.43	N	208710	100	62 억		498361	N	N	0	N	00	N
60	20240220	140828	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	724	-15	5	-2.03	188312295	261394	283.99	733	750	696	960	518	739	720.42	0.80	0	-3273	747	742	738	733	729	745	736	63	221	100	510	1	1	62600334	453	120.67	0.60	12	0.42	6.00	1212.00	1750	20230703	-58.63	696	20240220	4.02	888	-18.47	20240102	696	4.02	20240220	1750	-58.63	20230703	696	4.02	20240220	1.43	N	208710	100	62 억		498361	N	N	0	N	00	N
61	20240220	130831	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	716	-23	5	-3.11	132604342	184534	200.49	733	741	696	960	518	739	718.59	0.80	0	10419	747	742	738	733	729	745	736	63	221	100	510	1	1	62600334	448	119.33	0.59	12	0.29	6.00	1212.00	1750	20230703	-59.09	696	20240220	2.87	888	-19.37	20240102	696	2.87	20240220	1750	-59.09	20230703	696	2.87	20240220	1.43	N	208710	100	62 억		498361	N	N	0	N	00	N
62	20240220	120825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	718	-21	5	-2.84	95718928	132779	144.26	733	741	696	960	518	739	720.89	0.80	0	6793	747	742	738	733	729	745	736	63	221	100	510	1	1	62600334	449	119.67	0.59	12	0.21	6.00	1212.00	1750	20230703	-58.97	696	20240220	3.16	888	-19.14	20240102	696	3.16	20240220	1750	-58.97	20230703	696	3.16	20240220	1.43	N	208710	100	62 억		498361	N	N	0	N	00	N
63	20240220	110827	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	721	-18	5	-2.44	85766942	118906	129.19	733	741	696	960	518	739	721.30	0.80	0	6064	747	742	738	733	729	745	736	63	221	100	510	1	1	62600334	451	120.17	0.59	12	0.19	6.00	1212.00	1750	20230703	-58.80	696	20240220	3.59	888	-18.81	20240102	696	3.59	20240220	1750	-58.80	20230703	696	3.59	20240220	1.43	N	208710	100	62 억		498361	N	N	0	N	00	N
64	20240220	100819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	723	-16	5	-2.17	60226033	83317	90.52	733	741	696	960	518	739	722.85	0.80	0	9449	747	742	738	733	729	745	736	63	221	100	510	1	1	62600334	453	120.50	0.60	12	0.13	6.00	1212.00	1750	20230703	-58.69	696	20240220	3.88	888	-18.58	20240102	696	3.88	20240220	1750	-58.69	20230703	696	3.88	20240220	1.43	N	208710	100	62 억		498361	N	N	0	N	00	N
65	20240220	090834	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	741	2	2	0.27	586408	800	0.87	733	741	733	960	518	739	733.01	0.80	0	-1	747	742	738	733	729	745	736	63	221	100	510	1	1	62600334	464	123.50	0.61	12	0.00	6.00	1212.00	1750	20230703	-57.66	733	20240220	1.09	888	-16.55	20240102	733	1.09	20240220	1750	-57.66	20230703	733	1.09	20240220	1.43	N	208710	100	62 억		498361	N	N	0	N	00	N
66	20240219	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	739	-1	5	-0.14	67756394	91892	63.93	735	743	734	962	518	740	737.35	0.79	0	4753	752	746	740	734	728	743	731	63	222	100	510	1	1	62600334	463	123.17	0.61	12	0.15	6.00	1212.00	1750	20230703	-57.77	733	20240215	0.82	888	-16.78	20240102	733	0.82	20240215	1750	-57.77	20230703	733	0.82	20240215	1.45	N	208710	100	62 억		493608	N	N	0	N	00	N
67	20240219	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	-2	5	-0.27	62594308	84897	59.07	735	743	734	962	518	740	737.30	0.79	0	3460	752	746	740	734	728	743	731	63	222	100	510	1	1	62600334	462	123.00	0.61	12	0.14	6.00	1212.00	1750	20230703	-57.83	733	20240215	0.68	888	-16.89	20240102	733	0.68	20240215	1750	-57.83	20230703	733	0.68	20240215	1.45	N	208710	100	62 억		493608	N	N	0	N	00	N
68	20240219	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	739	-1	5	-0.14	52282741	70940	49.36	735	743	734	962	518	740	737.00	0.79	0	1625	752	746	740	734	728	743	731	63	222	100	510	1	1	62600334	463	123.17	0.61	12	0.11	6.00	1212.00	1750	20230703	-57.77	733	20240215	0.82	888	-16.78	20240102	733	0.82	20240215	1750	-57.77	20230703	733	0.82	20240215	1.45	N	208710	100	62 억		493608	N	N	0	N	00	N
69	20240219	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	-2	5	-0.27	39141232	53148	36.98	735	743	734	962	518	740	736.46	0.79	0	-590	752	746	740	734	728	743	731	63	222	100	510	1	1	62600334	462	123.00	0.61	12	0.08	6.00	1212.00	1750	20230703	-57.83	733	20240215	0.68	888	-16.89	20240102	733	0.68	20240215	1750	-57.83	20230703	733	0.68	20240215	1.45	N	208710	100	62 억		493608	N	N	0	N	00	N
70	20240219	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	737	-3	5	-0.41	34200958	46461	32.32	735	743	734	962	518	740	736.12	0.79	0	-24	752	746	740	734	728	743	731	63	222	100	510	1	1	62600334	461	122.83	0.61	12	0.07	6.00	1212.00	1750	20230703	-57.89	733	20240215	0.55	888	-17.00	20240102	733	0.55	20240215	1750	-57.89	20230703	733	0.55	20240215	1.45	N	208710	100	62 억		493608	N	N	0	N	00	N
71	20240219	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	-2	5	-0.27	32188776	43733	30.43	735	743	734	962	518	740	736.03	0.79	0	-492	752	746	740	734	728	743	731	63	222	100	510	1	1	62600334	462	123.00	0.61	12	0.07	6.00	1212.00	1750	20230703	-57.83	733	20240215	0.68	888	-16.89	20240102	733	0.68	20240215	1750	-57.83	20230703	733	0.68	20240215	1.45	N	208710	100	62 억		493608	N	N	0	N	00	N
72	20240219	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	736	-4	5	-0.54	18547593	25200	17.53	735	743	734	962	518	740	736.02	0.79	0	1729	752	746	740	734	728	743	731	63	222	100	510	1	1	62600334	461	122.67	0.61	12	0.04	6.00	1212.00	1750	20230703	-57.94	733	20240215	0.41	888	-17.12	20240102	733	0.41	20240215	1750	-57.94	20230703	733	0.41	20240215	1.45	N	208710	100	62 억		493608	N	N	0	N	00	N
73	20240219	090825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	-5	5	-0.68	3393838	4617	3.21	735	740	735	962	518	740	735.07	0.79	0	394	752	746	740	734	728	743	731	63	222	100	510	1	1	62600334	460	122.50	0.61	12	0.01	6.00	1212.00	1750	20230703	-58.00	733	20240215	0.27	888	-17.23	20240102	733	0.27	20240215	1750	-58.00	20230703	733	0.27	20240215	1.45	N	208710	100	62 억		493608	N	N	0	N	00	N
74	20240216	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	740	-5	5	-0.67	106056484	143504	199.27	745	746	734	968	522	745	739.05	0.79	0	228	754	749	741	736	728	751	738	63	223	100	520	1	1	62600334	463	123.33	0.61	12	0.23	6.00	1212.00	1750	20230703	-57.71	733	20240215	0.95	888	-16.67	20240102	733	0.95	20240215	1750	-57.71	20230703	733	0.95	20240215	1.50	N	208710	100	62 억		493186	N	N	0	N	00	N
75	20240216	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	-7	5	-0.94	96467950	130495	181.21	745	746	734	968	522	745	739.25	0.79	0	-879	754	749	741	736	728	751	738	63	223	100	520	1	1	62600334	462	123.00	0.61	12	0.21	6.00	1212.00	1750	20230703	-57.83	733	20240215	0.68	888	-16.89	20240102	733	0.68	20240215	1750	-57.83	20230703	733	0.68	20240215	1.50	N	208710	100	62 억		493186	N	N	0	N	00	N
76	20240216	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	742	-3	5	-0.40	67844494	91631	127.24	745	746	738	968	522	745	740.41	0.79	0	-3935	754	749	741	736	728	751	738	63	223	100	520	1	1	62600334	464	123.67	0.61	12	0.15	6.00	1212.00	1750	20230703	-57.60	733	20240215	1.23	888	-16.44	20240102	733	1.23	20240215	1750	-57.60	20230703	733	1.23	20240215	1.50	N	208710	100	62 억		493186	N	N	0	N	00	N
77	20240216	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	740	-5	5	-0.67	64702642	87390	121.35	745	746	738	968	522	745	740.39	0.79	0	-4498	754	749	741	736	728	751	738	63	223	100	520	1	1	62600334	463	123.33	0.61	12	0.14	6.00	1212.00	1750	20230703	-57.71	733	20240215	0.95	888	-16.67	20240102	733	0.95	20240215	1750	-57.71	20230703	733	0.95	20240215	1.50	N	208710	100	62 억		493186	N	N	0	N	00	N
78	20240216	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	-7	5	-0.94	54939636	74171	102.99	745	746	738	968	522	745	740.72	0.79	0	-5084	754	749	741	736	728	751	738	63	223	100	520	1	1	62600334	462	123.00	0.61	12	0.12	6.00	1212.00	1750	20230703	-57.83	733	20240215	0.68	888	-16.89	20240102	733	0.68	20240215	1750	-57.83	20230703	733	0.68	20240215	1.50	N	208710	100	62 억		493186	N	N	0	N	00	N
79	20240216	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	744	-1	5	-0.13	40002271	54006	74.99	745	746	738	968	522	745	740.70	0.79	0	-1997	754	749	741	736	728	751	738	63	223	100	520	1	1	62600334	466	124.00	0.61	12	0.09	6.00	1212.00	1750	20230703	-57.49	733	20240215	1.50	888	-16.22	20240102	733	1.50	20240215	1750	-57.49	20230703	733	1.50	20240215	1.50	N	208710	100	62 억		493186	N	N	0	N	00	N
80	20240216	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	741	-4	5	-0.54	24041532	32463	45.08	745	746	738	968	522	745	740.58	0.79	0	-1934	754	749	741	736	728	751	738	63	223	100	520	1	1	62600334	464	123.50	0.61	12	0.05	6.00	1212.00	1750	20230703	-57.66	733	20240215	1.09	888	-16.55	20240102	733	1.09	20240215	1750	-57.66	20230703	733	1.09	20240215	1.50	N	208710	100	62 억		493186	N	N	0	N	00	N
81	20240216	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	744	-1	5	-0.13	418592	562	0.78	745	746	744	968	522	745	744.83	0.79	0	-9	754	749	741	736	728	751	738	63	223	100	520	1	1	62600334	466	124.00	0.61	12	0.00	6.00	1212.00	1750	20230703	-57.49	733	20240215	1.50	888	-16.22	20240102	733	1.50	20240215	1750	-57.49	20230703	733	1.50	20240215	1.50	N	208710	100	62 억		493186	N	N	0	N	00	N
82	20240215	160819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	745	0	3	0.00	52631231	71147	57.71	745	746	733	968	522	745	739.75	0.79	0	769	763	753	745	735	727	750	732	63	223	100	520	1	1	62600334	466	124.17	0.61	12	0.11	6.00	1212.00	1750	20230703	-57.43	733	20240215	1.64	888	-16.10	20240102	733	1.64	20240215	1750	-57.43	20230703	733	1.64	20240215	1.50	N	208710	100	62 억		492417	N	N	0	N	00	N
83	20240215	150824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	740	-5	5	-0.67	50187687	67865	55.05	745	746	733	968	522	745	739.52	0.79	0	718	763	753	745	735	727	750	732	63	223	100	520	1	1	62600334	463	123.33	0.61	12	0.11	6.00	1212.00	1750	20230703	-57.71	733	20240215	0.95	888	-16.67	20240102	733	0.95	20240215	1750	-57.71	20230703	733	0.95	20240215	1.50	N	208710	100	62 억		492417	N	N	0	N	00	N
84	20240215	140819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	739	-6	5	-0.81	48826401	66026	53.55	745	746	733	968	522	745	739.50	0.79	0	-94	763	753	745	735	727	750	732	63	223	100	520	1	1	62600334	463	123.17	0.61	12	0.11	6.00	1212.00	1750	20230703	-57.77	733	20240215	0.82	888	-16.78	20240102	733	0.82	20240215	1750	-57.77	20230703	733	0.82	20240215	1.50	N	208710	100	62 억		492417	N	N	0	N	00	N
85	20240215	130803	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	740	-5	5	-0.67	42978307	58123	47.14	745	746	733	968	522	745	739.44	0.79	0	-139	763	753	745	735	727	750	732	63	223	100	520	1	1	62600334	463	123.33	0.61	12	0.09	6.00	1212.00	1750	20230703	-57.71	733	20240215	0.95	888	-16.67	20240102	733	0.95	20240215	1750	-57.71	20230703	733	0.95	20240215	1.50	N	208710	100	62 억		492417	N	N	0	N	00	N
86	20240215	120819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	745	0	3	0.00	38053152	51480	41.76	745	746	733	968	522	745	739.18	0.79	0	-131	763	753	745	735	727	750	732	63	223	100	520	1	1	62600334	466	124.17	0.61	12	0.08	6.00	1212.00	1750	20230703	-57.43	733	20240215	1.64	888	-16.10	20240102	733	1.64	20240215	1750	-57.43	20230703	733	1.64	20240215	1.50	N	208710	100	62 억		492417	N	N	0	N	00	N
87	20240215	110814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	737	-8	5	-1.07	34144082	46205	37.48	745	746	733	968	522	745	738.97	0.79	0	242	763	753	745	735	727	750	732	63	223	100	520	1	1	62600334	461	122.83	0.61	12	0.07	6.00	1212.00	1750	20230703	-57.89	733	20240215	0.55	888	-17.00	20240102	733	0.55	20240215	1750	-57.89	20230703	733	0.55	20240215	1.50	N	208710	100	62 억		492417	N	N	0	N	00	N
88	20240215	100814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	744	-1	5	-0.13	17083107	23053	18.70	745	746	737	968	522	745	741.04	0.79	0	-1584	763	753	745	735	727	750	732	63	223	100	520	1	1	62600334	466	124.00	0.61	12	0.04	6.00	1212.00	1750	20230703	-57.49	737	20240215	0.95	888	-16.22	20240102	737	0.95	20240215	1750	-57.49	20230703	737	0.95	20240215	1.50	N	208710	100	62 억		492417	N	N	0	N	00	N
89	20240215	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	744	-1	5	-0.13	4149159	5572	4.52	745	746	744	968	522	745	744.64	0.79	0	-1907	763	753	745	735	727	750	732	63	223	100	520	1	1	62600334	466	124.00	0.61	12	0.01	6.00	1212.00	1750	20230703	-57.49	737	20240206	0.95	888	-16.22	20240102	737	0.95	20240206	1750	-57.49	20230703	737	0.95	20240206	1.50	N	208710	100	62 억		492417	N	N	0	N	00	N
90	20240214	160810	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	745	-7	5	-0.93	91513624	123073	203.48	752	755	737	977	527	752	743.57	0.78	0	3908	764	757	750	743	736	761	747	63	225	100	520	1	1	62600334	466	124.17	0.61	12	0.20	6.00	1212.00	1750	20230703	-57.43	737	20240214	1.09	888	-16.10	20240102	737	1.09	20240214	1750	-57.43	20230703	737	1.09	20240214	1.50	N	208710	100	62 억		488509	N	N	0	N	00	N
91	20240214	150812	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	745	-7	5	-0.93	86426019	116244	192.19	752	755	737	977	527	752	743.49	0.78	0	4202	764	757	750	743	736	761	747	63	225	100	520	1	1	62600334	466	124.17	0.61	12	0.19	6.00	1212.00	1750	20230703	-57.43	737	20240214	1.09	888	-16.10	20240102	737	1.09	20240214	1750	-57.43	20230703	737	1.09	20240214	1.50	N	208710	100	62 억		488509	N	N	0	N	00	N
92	20240214	140807	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	743	-9	5	-1.20	78091641	104985	173.57	752	755	737	977	527	752	743.84	0.78	0	3733	764	757	750	743	736	761	747	63	225	100	520	1	1	62600334	465	123.83	0.61	12	0.17	6.00	1212.00	1750	20230703	-57.54	737	20240214	0.81	888	-16.33	20240102	737	0.81	20240214	1750	-57.54	20230703	737	0.81	20240214	1.50	N	208710	100	62 억		488509	N	N	0	N	00	N
93	20240214	130811	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	743	-9	5	-1.20	60531335	81354	134.50	752	755	737	977	527	752	744.05	0.78	0	4333	764	757	750	743	736	761	747	63	225	100	520	1	1	62600334	465	123.83	0.61	12	0.13	6.00	1212.00	1750	20230703	-57.54	737	20240214	0.81	888	-16.33	20240102	737	0.81	20240214	1750	-57.54	20230703	737	0.81	20240214	1.50	N	208710	100	62 억		488509	N	N	0	N	00	N
94	20240214	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	743	-9	5	-1.20	27242656	36445	60.25	752	755	743	977	527	752	747.50	0.78	0	846	764	757	750	743	736	761	747	63	225	100	520	1	1	62600334	465	123.83	0.61	12	0.06	6.00	1212.00	1750	20230703	-57.54	737	20240206	0.81	888	-16.33	20240102	737	0.81	20240206	1750	-57.54	20230703	737	0.81	20240206	1.50	N	208710	100	62 억		488509	N	N	0	N	00	N
95	20240214	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	-3	5	-0.40	19499581	26048	43.07	752	755	744	977	527	752	748.60	0.78	0	1227	764	757	750	743	736	761	747	63	225	100	520	1	1	62600334	469	124.83	0.62	12	0.04	6.00	1212.00	1750	20230703	-57.20	737	20240206	1.63	888	-15.65	20240102	737	1.63	20240206	1750	-57.20	20230703	737	1.63	20240206	1.50	N	208710	100	62 억		488509	N	N	0	N	00	N
96	20240214	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	0	3	0.00	2577033	3427	5.67	752	755	749	977	527	752	751.98	0.78	0	-371	764	757	750	743	736	761	747	63	225	100	520	1	1	62600334	471	125.33	0.62	12	0.01	6.00	1212.00	1750	20230703	-57.03	737	20240206	2.04	888	-15.32	20240102	737	2.04	20240206	1750	-57.03	20230703	737	2.04	20240206	1.50	N	208710	100	62 억		488509	N	N	0	N	00	N
97	20240213	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	7	2	0.94	44233623	59022	73.14	745	757	743	968	522	745	749.44	0.77	0	3444	765	755	748	738	731	751	734	63	223	100	520	1	1	62600334	471	125.33	0.62	12	0.09	6.00	1212.00	1750	20230703	-57.03	737	20240206	2.04	888	-15.32	20240102	737	2.04	20240206	1750	-57.03	20230703	737	2.04	20240206	1.50	N	208710	100	62 억		485065	N	N	0	N	00	N
98	20240213	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	4	2	0.54	41848836	55845	69.20	745	757	743	968	522	745	749.37	0.77	0	3455	765	755	748	738	731	751	734	63	223	100	520	1	1	62600334	469	124.83	0.62	12	0.09	6.00	1212.00	1750	20230703	-57.20	737	20240206	1.63	888	-15.65	20240102	737	1.63	20240206	1750	-57.20	20230703	737	1.63	20240206	1.50	N	208710	100	62 억		485065	N	N	0	N	00	N
99	20240213	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	5	2	0.67	36368087	48539	60.15	745	757	743	968	522	745	749.25	0.77	0	3455	765	755	748	738	731	751	734	63	223	100	520	1	1	62600334	470	125.00	0.62	12	0.08	6.00	1212.00	1750	20230703	-57.14	737	20240206	1.76	888	-15.54	20240102	737	1.76	20240206	1750	-57.14	20230703	737	1.76	20240206	1.50	N	208710	100	62 억		485065	N	N	0	N	00	N
100	20240213	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	5	2	0.67	33315933	44468	55.10	745	757	743	968	522	745	749.21	0.77	0	2884	765	755	748	738	731	751	734	63	223	100	520	1	1	62600334	470	125.00	0.62	12	0.07	6.00	1212.00	1750	20230703	-57.14	737	20240206	1.76	888	-15.54	20240102	737	1.76	20240206	1750	-57.14	20230703	737	1.76	20240206	1.50	N	208710	100	62 억		485065	N	N	0	N	00	N
101	20240213	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	4	2	0.54	30291745	40432	50.10	745	757	743	968	522	745	749.20	0.77	0	2780	765	755	748	738	731	751	734	63	223	100	520	1	1	62600334	469	124.83	0.62	12	0.06	6.00	1212.00	1750	20230703	-57.20	737	20240206	1.63	888	-15.65	20240102	737	1.63	20240206	1750	-57.20	20230703	737	1.63	20240206	1.50	N	208710	100	62 억		485065	N	N	0	N	00	N
102	20240213	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	5	2	0.67	27588512	36818	45.62	745	757	743	968	522	745	749.32	0.77	0	2505	765	755	748	738	731	751	734	63	223	100	520	1	1	62600334	470	125.00	0.62	12	0.06	6.00	1212.00	1750	20230703	-57.14	737	20240206	1.76	888	-15.54	20240102	737	1.76	20240206	1750	-57.14	20230703	737	1.76	20240206	1.50	N	208710	100	62 억		485065	N	N	0	N	00	N
103	20240213	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	5	2	0.67	19440133	25951	32.16	745	757	743	968	522	745	749.11	0.77	0	2505	765	755	748	738	731	751	734	63	223	100	520	1	1	62600334	470	125.00	0.62	12	0.04	6.00	1212.00	1750	20230703	-57.14	737	20240206	1.76	888	-15.54	20240102	737	1.76	20240206	1750	-57.14	20230703	737	1.76	20240206	1.50	N	208710	100	62 억		485065	N	N	0	N	00	N