KissMeData/351320/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	161130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-45	5	-1.80	33778685	13750	46.34	2520	2520	2415	3255	1755	2505	2456.63	2.23	0	-129	2581	2542	2501	2462	2421	2562	2482	22	750	100	1600	5	1	22015886	542	68.33	1.99	12	0.06	36.00	1235.00	5370	20230313	-54.19	2195	20231030	12.07	3630	-32.23	20240116	2415	1.86	20240229	5370	-54.19	20230313	2195	12.07	20231030	0.95	N	351320	100	22 억		491281	N	N	0	N	00	N
3	20240229	151135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-45	5	-1.80	32732985	13325	44.91	2520	2520	2415	3255	1755	2505	2456.51	2.23	0	-129	2581	2542	2501	2462	2421	2562	2482	22	750	100	1600	5	1	22015886	542	68.33	1.99	12	0.06	36.00	1235.00	5370	20230313	-54.19	2195	20231030	12.07	3630	-32.23	20240116	2415	1.86	20240229	5370	-54.19	20230313	2195	12.07	20231030	0.95	N	351320	100	22 억		491281	N	N	0	N	00	N
4	20240229	141135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	-30	5	-1.20	30729885	12514	42.17	2520	2520	2415	3255	1755	2505	2455.64	2.23	0	256	2581	2542	2501	2462	2421	2562	2482	22	750	100	1600	5	1	22015886	545	68.75	2.00	12	0.06	36.00	1235.00	5370	20230313	-53.91	2195	20231030	12.76	3630	-31.82	20240116	2415	2.48	20240229	5370	-53.91	20230313	2195	12.76	20231030	0.95	N	351320	100	22 억		491281	N	N	0	N	00	N
5	20240229	131134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	-20	5	-0.80	29027605	11825	39.85	2520	2520	2415	3255	1755	2505	2454.77	2.23	0	182	2581	2542	2501	2462	2421	2562	2482	22	750	100	1600	5	1	22015886	547	69.03	2.01	12	0.05	36.00	1235.00	5370	20230313	-53.72	2195	20231030	13.21	3630	-31.54	20240116	2415	2.90	20240229	5370	-53.72	20230313	2195	13.21	20231030	0.95	N	351320	100	22 억		491281	N	N	0	N	00	N
6	20240229	121133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	-20	5	-0.80	28864815	11759	39.63	2520	2520	2415	3255	1755	2505	2454.70	2.23	0	183	2581	2542	2501	2462	2421	2562	2482	22	750	100	1600	5	1	22015886	547	69.03	2.01	12	0.05	36.00	1235.00	5370	20230313	-53.72	2195	20231030	13.21	3630	-31.54	20240116	2415	2.90	20240229	5370	-53.72	20230313	2195	13.21	20231030	0.95	N	351320	100	22 억		491281	N	N	0	N	00	N
7	20240229	111137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	-10	5	-0.40	27245145	11101	37.41	2520	2520	2415	3255	1755	2505	2454.30	2.23	0	40	2581	2542	2501	2462	2421	2562	2482	22	750	100	1600	5	1	22015886	549	69.31	2.02	12	0.05	36.00	1235.00	5370	20230313	-53.54	2195	20231030	13.67	3630	-31.27	20240116	2415	3.31	20240229	5370	-53.54	20230313	2195	13.67	20231030	0.95	N	351320	100	22 억		491281	N	N	0	N	00	N
8	20240229	101138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2445	-60	5	-2.40	12765245	5189	17.49	2520	2520	2420	3255	1755	2505	2460.06	2.23	0	-320	2581	2542	2501	2462	2421	2562	2482	22	750	100	1600	5	1	22015886	538	67.92	1.98	12	0.02	36.00	1235.00	5370	20230313	-54.47	2195	20231030	11.39	3630	-32.64	20240116	2420	1.03	20240229	5370	-54.47	20230313	2195	11.39	20231030	0.95	N	351320	100	22 억		491281	N	N	0	N	00	N
9	20240229	091136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-45	5	-1.80	4235385	1716	5.78	2520	2520	2450	3255	1755	2505	2468.17	2.23	0	-347	2581	2542	2501	2462	2421	2562	2482	22	750	100	1600	5	1	22015886	542	68.33	1.99	12	0.01	36.00	1235.00	5370	20230313	-54.19	2195	20231030	12.07	3630	-32.23	20240116	2445	0.61	20240227	5370	-54.19	20230313	2195	12.07	20231030	0.95	N	351320	100	22 억		491281	N	N	0	N	00	N
10	20240228	161028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2505	25	2	1.01	74308665	29673	103.75	2480	2540	2460	3220	1740	2480	2504.25	2.24	0	-1229	2576	2527	2486	2437	2396	2507	2417	22	740	100	1580	5	1	22015886	551	69.58	2.03	12	0.13	36.00	1235.00	5370	20230313	-53.35	2195	20231030	14.12	3630	-30.99	20240116	2445	2.45	20240227	5370	-53.35	20230313	2195	14.12	20231030	0.94	N	351320	100	22 억		492510	N	N	0	N	00	N
11	20240228	151028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2505	25	2	1.01	72482945	28943	101.20	2480	2540	2460	3220	1740	2480	2504.33	2.24	0	-1229	2576	2527	2486	2437	2396	2507	2417	22	740	100	1580	5	1	22015886	551	69.58	2.03	12	0.13	36.00	1235.00	5370	20230313	-53.35	2195	20231030	14.12	3630	-30.99	20240116	2445	2.45	20240227	5370	-53.35	20230313	2195	14.12	20231030	0.94	N	351320	100	22 억		492510	N	N	0	N	00	N
12	20240228	141134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	30	2	1.21	66362595	26505	92.67	2480	2540	2460	3220	1740	2480	2503.78	2.24	0	-1179	2576	2527	2486	2437	2396	2507	2417	22	740	100	1580	5	1	22015886	553	69.72	2.03	12	0.12	36.00	1235.00	5370	20230313	-53.26	2195	20231030	14.35	3630	-30.85	20240116	2445	2.66	20240227	5370	-53.26	20230313	2195	14.35	20231030	0.94	N	351320	100	22 억		492510	N	N	0	N	00	N
13	20240228	131124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	20	2	0.81	21373660	8573	29.97	2480	2540	2460	3220	1740	2480	2493.14	2.24	0	-100	2576	2527	2486	2437	2396	2507	2417	22	740	100	1580	5	1	22015886	550	69.44	2.02	12	0.04	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2445	2.25	20240227	5370	-53.45	20230313	2195	13.90	20231030	0.94	N	351320	100	22 억		492510	N	N	0	N	00	N
14	20240228	121138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	15	2	0.60	18098480	7255	25.37	2480	2540	2460	3220	1740	2480	2494.62	2.24	0	230	2576	2527	2486	2437	2396	2507	2417	22	740	100	1580	5	1	22015886	549	69.31	2.02	12	0.03	36.00	1235.00	5370	20230313	-53.54	2195	20231030	13.67	3630	-31.27	20240116	2445	2.04	20240227	5370	-53.54	20230313	2195	13.67	20231030	0.94	N	351320	100	22 억		492510	N	N	0	N	00	N
15	20240228	111053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	20	2	0.81	17953485	7197	25.16	2480	2540	2460	3220	1740	2480	2494.58	2.24	0	256	2576	2527	2486	2437	2396	2507	2417	22	740	100	1580	5	1	22015886	550	69.44	2.02	12	0.03	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2445	2.25	20240227	5370	-53.45	20230313	2195	13.90	20231030	0.94	N	351320	100	22 억		492510	N	N	0	N	00	N
16	20240228	101134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	0	3	0.00	16628985	6664	23.30	2480	2540	2460	3220	1740	2480	2495.35	2.24	0	256	2576	2527	2486	2437	2396	2507	2417	22	740	100	1580	5	1	22015886	546	68.89	2.01	12	0.03	36.00	1235.00	5370	20230313	-53.82	2195	20231030	12.98	3630	-31.68	20240116	2445	1.43	20240227	5370	-53.82	20230313	2195	12.98	20231030	0.94	N	351320	100	22 억		492510	N	N	0	N	00	N
17	20240228	091138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	50	2	2.02	3316620	1318	4.61	2480	2540	2480	3220	1740	2480	2516.40	2.24	0	-476	2576	2527	2486	2437	2396	2507	2417	22	740	100	1580	5	1	22015886	557	70.28	2.05	12	0.01	36.00	1235.00	5370	20230313	-52.89	2195	20231030	15.26	3630	-30.30	20240116	2445	3.48	20240227	5370	-52.89	20230313	2195	15.26	20231030	0.94	N	351320	100	22 억		492510	N	N	0	N	00	N
18	20240227	161132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	-50	5	-1.98	70938395	28601	59.11	2535	2535	2445	3285	1775	2530	2480.28	2.26	0	-5526	2653	2591	2538	2476	2423	2565	2450	22	755	100	1610	5	1	22015886	546	68.89	2.01	12	0.13	36.00	1235.00	5370	20230313	-53.82	2195	20231030	12.98	3630	-31.68	20240116	2445	1.43	20240227	5370	-53.82	20230313	2195	12.98	20231030	0.95	N	351320	100	22 억		498010	N	N	0	N	00	N
19	20240227	151133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-70	5	-2.77	65648430	26466	54.70	2535	2535	2445	3285	1775	2530	2480.48	2.26	0	-5188	2653	2591	2538	2476	2423	2565	2450	22	755	100	1610	5	1	22015886	542	68.33	1.99	12	0.12	36.00	1235.00	5370	20230313	-54.19	2195	20231030	12.07	3630	-32.23	20240116	2445	0.61	20240227	5370	-54.19	20230313	2195	12.07	20231030	0.95	N	351320	100	22 억		498010	N	N	0	N	00	N
20	20240227	141130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	-65	5	-2.57	46767640	18783	38.82	2535	2535	2465	3285	1775	2530	2489.89	2.26	0	-4151	2653	2591	2538	2476	2423	2565	2450	22	755	100	1610	5	1	22015886	543	68.47	2.00	12	0.09	36.00	1235.00	5370	20230313	-54.10	2195	20231030	12.30	3630	-32.09	20240116	2465	0.00	20240227	5370	-54.10	20230313	2195	12.30	20231030	0.95	N	351320	100	22 억		498010	N	N	0	N	00	N
21	20240227	131052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	-55	5	-2.17	37907580	15196	31.41	2535	2535	2475	3285	1775	2530	2494.58	2.26	0	-3605	2653	2591	2538	2476	2423	2565	2450	22	755	100	1610	5	1	22015886	545	68.75	2.00	12	0.07	36.00	1235.00	5370	20230313	-53.91	2195	20231030	12.76	3630	-31.82	20240116	2475	0.00	20240227	5370	-53.91	20230313	2195	12.76	20231030	0.95	N	351320	100	22 억		498010	N	N	0	N	00	N
22	20240227	121133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2485	-45	5	-1.78	18196115	7251	14.99	2535	2535	2475	3285	1775	2530	2509.46	2.26	0	-2784	2653	2591	2538	2476	2423	2565	2450	22	755	100	1610	5	1	22015886	547	69.03	2.01	12	0.03	36.00	1235.00	5370	20230313	-53.72	2195	20231030	13.21	3630	-31.54	20240116	2475	0.40	20240227	5370	-53.72	20230313	2195	13.21	20231030	0.95	N	351320	100	22 억		498010	N	N	0	N	00	N
23	20240227	111135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-30	5	-1.19	14869365	5910	12.21	2535	2535	2500	3285	1775	2530	2515.97	2.26	0	-2579	2653	2591	2538	2476	2423	2565	2450	22	755	100	1610	5	1	22015886	550	69.44	2.02	12	0.03	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2485	0.60	20240226	5370	-53.45	20230313	2195	13.90	20231030	0.95	N	351320	100	22 억		498010	N	N	0	N	00	N
24	20240227	101129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	-5	5	-0.20	5661770	2244	4.64	2535	2535	2510	3285	1775	2530	2523.07	2.26	0	-551	2653	2591	2538	2476	2423	2565	2450	22	755	100	1610	5	1	22015886	556	70.14	2.04	12	0.01	36.00	1235.00	5370	20230313	-52.98	2195	20231030	15.03	3630	-30.44	20240116	2485	1.61	20240226	5370	-52.98	20230313	2195	15.03	20231030	0.95	N	351320	100	22 억		498010	N	N	0	N	00	N
25	20240227	091133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	-15	5	-0.59	1703010	675	1.40	2535	2535	2510	3285	1775	2530	2522.98	2.26	0	-72	2653	2591	2538	2476	2423	2565	2450	22	755	100	1610	5	1	22015886	554	69.86	2.04	12	0.00	36.00	1235.00	5370	20230313	-53.17	2195	20231030	14.58	3630	-30.72	20240116	2485	1.21	20240226	5370	-53.17	20230313	2195	14.58	20231030	0.95	N	351320	100	22 억		498010	N	N	0	N	00	N
26	20240226	161128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	-70	5	-2.69	122050860	48286	82.82	2600	2600	2485	3380	1820	2600	2527.59	2.30	0	-7568	2663	2631	2598	2566	2533	2647	2582	22	780	100	1660	5	1	22015886	557	70.28	2.05	12	0.22	36.00	1235.00	5370	20230313	-52.89	2195	20231030	15.26	3630	-30.30	20240116	2485	1.81	20240226	5370	-52.89	20230313	2195	15.26	20231030	0.95	N	351320	100	22 억		505563	N	N	0	N	00	N
27	20240226	151120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2520	-80	5	-3.08	119071475	47108	80.80	2600	2600	2485	3380	1820	2600	2527.57	2.30	0	-7524	2663	2631	2598	2566	2533	2647	2582	22	780	100	1660	5	1	22015886	555	70.00	2.04	12	0.21	36.00	1235.00	5370	20230313	-53.07	2195	20231030	14.81	3630	-30.58	20240116	2485	1.41	20240226	5370	-53.07	20230313	2195	14.81	20231030	0.95	N	351320	100	22 억		505563	N	N	0	N	00	N
28	20240226	141126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-100	5	-3.85	114044975	45109	77.37	2600	2600	2485	3380	1820	2600	2528.15	2.30	0	-7764	2663	2631	2598	2566	2533	2647	2582	22	780	100	1660	5	1	22015886	550	69.44	2.02	12	0.20	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2485	0.60	20240226	5370	-53.45	20230313	2195	13.90	20231030	0.95	N	351320	100	22 억		505563	N	N	0	N	00	N
29	20240226	131118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-100	5	-3.85	104357610	41241	70.73	2600	2600	2485	3380	1820	2600	2530.37	2.30	0	-7630	2663	2631	2598	2566	2533	2647	2582	22	780	100	1660	5	1	22015886	550	69.44	2.02	12	0.19	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2485	0.60	20240226	5370	-53.45	20230313	2195	13.90	20231030	0.95	N	351320	100	22 억		505563	N	N	0	N	00	N
30	20240226	121119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-100	5	-3.85	93245885	36802	63.12	2600	2600	2485	3380	1820	2600	2533.65	2.30	0	-6733	2663	2631	2598	2566	2533	2647	2582	22	780	100	1660	5	1	22015886	550	69.44	2.02	12	0.17	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2485	0.60	20240226	5370	-53.45	20230313	2195	13.90	20231030	0.95	N	351320	100	22 억		505563	N	N	0	N	00	N
31	20240226	111116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	-75	5	-2.88	75140065	29565	50.71	2600	2600	2505	3380	1820	2600	2541.45	2.30	0	-5881	2663	2631	2598	2566	2533	2647	2582	22	780	100	1660	5	1	22015886	556	70.14	2.04	12	0.13	36.00	1235.00	5370	20230313	-52.98	2195	20231030	15.03	3630	-30.44	20240116	2505	0.80	20240226	5370	-52.98	20230313	2195	15.03	20231030	0.95	N	351320	100	22 억		505563	N	N	0	N	00	N
32	20240226	101113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	-50	5	-1.92	53790075	21111	36.21	2600	2600	2535	3380	1820	2600	2547.87	2.30	0	-1047	2663	2631	2598	2566	2533	2647	2582	22	780	100	1660	5	1	22015886	561	70.83	2.06	12	0.10	36.00	1235.00	5370	20230313	-52.51	2195	20231030	16.17	3630	-29.75	20240116	2525	0.99	20240213	5370	-52.51	20230313	2195	16.17	20231030	0.95	N	351320	100	22 억		505563	N	N	0	N	00	N
33	20240226	091112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	-60	5	-2.31	17623100	6910	11.85	2600	2600	2535	3380	1820	2600	2550.10	2.30	0	-4325	2663	2631	2598	2566	2533	2647	2582	22	780	100	1660	5	1	22015886	559	70.56	2.06	12	0.03	36.00	1235.00	5370	20230313	-52.70	2195	20231030	15.72	3630	-30.03	20240116	2525	0.59	20240213	5370	-52.70	20230313	2195	15.72	20231030	0.95	N	351320	100	22 억		505563	N	N	0	N	00	N
34	20240223	161113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-20	5	-0.76	150609580	58233	135.85	2595	2630	2565	3405	1835	2620	2586.05	2.28	0	3697	2713	2666	2633	2586	2553	2650	2570	22	785	100	1670	5	1	22015886	572	72.22	2.11	12	0.26	36.00	1235.00	5370	20230313	-51.58	2195	20231030	18.45	3630	-28.37	20240116	2525	2.97	20240213	5370	-51.58	20230313	2195	18.45	20231030	0.94	N	351320	100	22 억		501839	N	N	0	N	00	N
35	20240223	151105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2575	-45	5	-1.72	126507575	48878	114.02	2595	2630	2575	3405	1835	2620	2588.19	2.28	0	4390	2713	2666	2633	2586	2553	2650	2570	22	785	100	1670	5	1	22015886	567	71.53	2.09	12	0.22	36.00	1235.00	5370	20230313	-52.05	2195	20231030	17.31	3630	-29.06	20240116	2525	1.98	20240213	5370	-52.05	20230313	2195	17.31	20231030	0.94	N	351320	100	22 억		501839	N	N	0	N	00	N
36	20240223	141106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	-25	5	-0.95	86453105	33343	77.78	2595	2630	2575	3405	1835	2620	2592.80	2.28	0	2694	2713	2666	2633	2586	2553	2650	2570	22	785	100	1670	5	1	22015886	571	72.08	2.10	12	0.15	36.00	1235.00	5370	20230313	-51.68	2195	20231030	18.22	3630	-28.51	20240116	2525	2.77	20240213	5370	-51.68	20230313	2195	18.22	20231030	0.94	N	351320	100	22 억		501839	N	N	0	N	00	N
37	20240223	131105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-20	5	-0.76	81738745	31518	73.53	2595	2630	2575	3405	1835	2620	2593.35	2.28	0	2475	2713	2666	2633	2586	2553	2650	2570	22	785	100	1670	5	1	22015886	572	72.22	2.11	12	0.14	36.00	1235.00	5370	20230313	-51.58	2195	20231030	18.45	3630	-28.37	20240116	2525	2.97	20240213	5370	-51.58	20230313	2195	18.45	20231030	0.94	N	351320	100	22 억		501839	N	N	0	N	00	N
38	20240223	121108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	-25	5	-0.95	68902640	26577	62.00	2595	2630	2575	3405	1835	2620	2592.51	2.28	0	3027	2713	2666	2633	2586	2553	2650	2570	22	785	100	1670	5	1	22015886	571	72.08	2.10	12	0.12	36.00	1235.00	5370	20230313	-51.68	2195	20231030	18.22	3630	-28.51	20240116	2525	2.77	20240213	5370	-51.68	20230313	2195	18.22	20231030	0.94	N	351320	100	22 억		501839	N	N	0	N	00	N
39	20240223	111053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-15	5	-0.57	57040700	22015	51.36	2595	2630	2575	3405	1835	2620	2590.92	2.28	0	6644	2713	2666	2633	2586	2553	2650	2570	22	785	100	1670	5	1	22015886	574	72.36	2.11	12	0.10	36.00	1235.00	5370	20230313	-51.49	2195	20231030	18.68	3630	-28.24	20240116	2525	3.17	20240213	5370	-51.49	20230313	2195	18.68	20231030	0.94	N	351320	100	22 억		501839	N	N	0	N	00	N
40	20240223	101101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	-30	5	-1.15	48635600	18761	43.77	2595	2630	2575	3405	1835	2620	2592.30	2.28	0	6702	2713	2666	2633	2586	2553	2650	2570	22	785	100	1670	5	1	22015886	570	71.94	2.10	12	0.09	36.00	1235.00	5370	20230313	-51.77	2195	20231030	18.00	3630	-28.65	20240116	2525	2.57	20240213	5370	-51.77	20230313	2195	18.00	20231030	0.94	N	351320	100	22 억		501839	N	N	0	N	00	N
41	20240223	091104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-15	5	-0.57	18378010	7082	16.52	2595	2620	2580	3405	1835	2620	2594.83	2.28	0	3592	2713	2666	2633	2586	2553	2650	2570	22	785	100	1670	5	1	22015886	574	72.36	2.11	12	0.03	36.00	1235.00	5370	20230313	-51.49	2195	20231030	18.68	3630	-28.24	20240116	2525	3.17	20240213	5370	-51.49	20230313	2195	18.68	20231030	0.94	N	351320	100	22 억		501839	N	N	0	N	00	N
42	20240222	161050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-65	5	-2.42	112077765	42666	76.17	2670	2680	2600	3490	1880	2685	2626.89	2.31	0	-7042	2755	2720	2655	2620	2555	2737	2637	22	805	100	1710	5	1	22015886	577	72.78	2.12	12	0.19	36.00	1235.00	5370	20230313	-51.21	2195	20231030	19.36	3630	-27.82	20240116	2525	3.76	20240213	5370	-51.21	20230313	2195	19.36	20231030	0.92	N	351320	100	22 억		508881	N	N	0	N	00	N
43	20240222	151100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-65	5	-2.42	99977985	38055	67.94	2670	2680	2600	3490	1880	2685	2627.20	2.31	0	-7040	2755	2720	2655	2620	2555	2737	2637	22	805	100	1710	5	1	22015886	577	72.78	2.12	12	0.17	36.00	1235.00	5370	20230313	-51.21	2195	20231030	19.36	3630	-27.82	20240116	2525	3.76	20240213	5370	-51.21	20230313	2195	19.36	20231030	0.92	N	351320	100	22 억		508881	N	N	0	N	00	N
44	20240222	141057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2605	-80	5	-2.98	92138795	35046	62.57	2670	2680	2600	3490	1880	2685	2629.08	2.31	0	-6355	2755	2720	2655	2620	2555	2737	2637	22	805	100	1710	5	1	22015886	574	72.36	2.11	12	0.16	36.00	1235.00	5370	20230313	-51.49	2195	20231030	18.68	3630	-28.24	20240116	2525	3.17	20240213	5370	-51.49	20230313	2195	18.68	20231030	0.92	N	351320	100	22 억		508881	N	N	0	N	00	N
45	20240222	131042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2610	-75	5	-2.79	76383400	29007	51.79	2670	2680	2600	3490	1880	2685	2633.27	2.31	0	-4828	2755	2720	2655	2620	2555	2737	2637	22	805	100	1710	5	1	22015886	575	72.50	2.11	12	0.13	36.00	1235.00	5370	20230313	-51.40	2195	20231030	18.91	3630	-28.10	20240116	2525	3.37	20240213	5370	-51.40	20230313	2195	18.91	20231030	0.92	N	351320	100	22 억		508881	N	N	0	N	00	N
46	20240222	121053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	-50	5	-1.86	46151165	17412	31.09	2670	2680	2610	3490	1880	2685	2650.54	2.31	0	-3967	2755	2720	2655	2620	2555	2737	2637	22	805	100	1710	5	1	22015886	580	73.19	2.13	12	0.08	36.00	1235.00	5370	20230313	-50.93	2195	20231030	20.05	3630	-27.41	20240116	2525	4.36	20240213	5370	-50.93	20230313	2195	20.05	20231030	0.92	N	351320	100	22 억		508881	N	N	0	N	00	N
47	20240222	111053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	-40	5	-1.49	31740725	11926	21.29	2670	2680	2645	3490	1880	2685	2661.47	2.31	0	-3765	2755	2720	2655	2620	2555	2737	2637	22	805	100	1710	5	1	22015886	582	73.47	2.14	12	0.05	36.00	1235.00	5370	20230313	-50.74	2195	20231030	20.50	3630	-27.13	20240116	2525	4.75	20240213	5370	-50.74	20230313	2195	20.50	20231030	0.92	N	351320	100	22 억		508881	N	N	0	N	00	N
48	20240222	101042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	-20	5	-0.74	20052360	7531	13.45	2670	2680	2650	3490	1880	2685	2662.64	2.31	0	-4079	2755	2720	2655	2620	2555	2737	2637	22	805	100	1710	5	1	22015886	587	74.03	2.16	12	0.03	36.00	1235.00	5370	20230313	-50.37	2195	20231030	21.41	3630	-26.58	20240116	2525	5.54	20240213	5370	-50.37	20230313	2195	21.41	20231030	0.92	N	351320	100	22 억		508881	N	N	0	N	00	N
49	20240222	091101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2665	-20	5	-0.74	3750760	1407	2.51	2670	2670	2665	3490	1880	2685	2665.79	2.31	0	-1271	2755	2720	2655	2620	2555	2737	2637	22	805	100	1710	5	1	22015886	587	74.03	2.16	12	0.01	36.00	1235.00	5370	20230313	-50.37	2195	20231030	21.41	3630	-26.58	20240116	2525	5.54	20240213	5370	-50.37	20230313	2195	21.41	20231030	0.92	N	351320	100	22 억		508881	N	N	0	N	00	N
50	20240221	161047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	30	2	1.13	146640165	55654	4.63	2610	2690	2590	3450	1860	2655	2634.08	2.26	0	11454	3328	2991	2773	2436	2218	3160	2605	22	795	100	1690	5	1	22015886	591	74.58	2.17	12	0.25	36.00	1235.00	5370	20230313	-50.00	2195	20231030	22.32	3630	-26.03	20240116	2525	6.34	20240213	5370	-50.00	20230313	2195	22.32	20231030	0.92	N	351320	100	22 억		497428	N	N	0	N	00	N
51	20240221	151038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-35	5	-1.32	133800925	50872	4.23	2610	2690	2590	3450	1860	2655	2630.04	2.26	0	11518	3328	2991	2773	2436	2218	3160	2605	22	795	100	1690	5	1	22015886	577	72.78	2.12	12	0.23	36.00	1235.00	5370	20230313	-51.21	2195	20231030	19.36	3630	-27.82	20240116	2525	3.76	20240213	5370	-51.21	20230313	2195	19.36	20231030	0.92	N	351320	100	22 억		497428	N	N	0	N	00	N
52	20240221	141037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	0	3	0.00	117832170	44796	3.72	2610	2690	2590	3450	1860	2655	2630.29	2.26	0	11030	3328	2991	2773	2436	2218	3160	2605	22	795	100	1690	5	1	22015886	585	73.75	2.15	12	0.20	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	3630	-26.86	20240116	2525	5.15	20240213	5370	-50.56	20230313	2195	20.96	20231030	0.92	N	351320	100	22 억		497428	N	N	0	N	00	N
53	20240221	131037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	35	2	1.32	106233915	40426	3.36	2610	2690	2590	3450	1860	2655	2627.71	2.26	0	11443	3328	2991	2773	2436	2218	3160	2605	22	795	100	1690	5	1	22015886	592	74.72	2.18	12	0.18	36.00	1235.00	5370	20230313	-49.91	2195	20231030	22.55	3630	-25.90	20240116	2525	6.53	20240213	5370	-49.91	20230313	2195	22.55	20231030	0.92	N	351320	100	22 억		497428	N	N	0	N	00	N
54	20240221	121042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	-5	5	-0.19	81665655	31213	2.59	2610	2670	2590	3450	1860	2655	2616.12	2.26	0	11989	3328	2991	2773	2436	2218	3160	2605	22	795	100	1690	5	1	22015886	583	73.61	2.15	12	0.14	36.00	1235.00	5370	20230313	-50.65	2195	20231030	20.73	3630	-27.00	20240116	2525	4.95	20240213	5370	-50.65	20230313	2195	20.73	20231030	0.92	N	351320	100	22 억		497428	N	N	0	N	00	N
55	20240221	111046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	-15	5	-0.56	76618155	29303	2.44	2610	2670	2590	3450	1860	2655	2614.38	2.26	0	12002	3328	2991	2773	2436	2218	3160	2605	22	795	100	1690	5	1	22015886	581	73.33	2.14	12	0.13	36.00	1235.00	5370	20230313	-50.84	2195	20231030	20.27	3630	-27.27	20240116	2525	4.55	20240213	5370	-50.84	20230313	2195	20.27	20231030	0.92	N	351320	100	22 억		497428	N	N	0	N	00	N
56	20240221	101036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	0	3	0.00	66857125	25618	2.13	2610	2670	2590	3450	1860	2655	2609.38	2.26	0	11861	3328	2991	2773	2436	2218	3160	2605	22	795	100	1690	5	1	22015886	585	73.75	2.15	12	0.12	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	3630	-26.86	20240116	2525	5.15	20240213	5370	-50.56	20230313	2195	20.96	20231030	0.92	N	351320	100	22 억		497428	N	N	0	N	00	N
57	20240221	091039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-40	5	-1.51	22585355	8637	0.72	2610	2660	2605	3450	1860	2655	2613.90	2.26	0	2642	3328	2991	2773	2436	2218	3160	2605	22	795	100	1690	5	1	22015886	576	72.64	2.12	12	0.04	36.00	1235.00	5370	20230313	-51.30	2195	20231030	19.13	3630	-27.96	20240116	2525	3.56	20240213	5370	-51.30	20230313	2195	19.13	20231030	0.92	N	351320	100	22 억		497428	N	N	0	N	00	N
58	20240220	161033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	40	2	1.53	3466610040	1202158	7685.94	2580	3110	2555	3395	1835	2615	2883.93	2.25	0	2515	2678	2646	2608	2576	2538	2627	2557	22	780	100	1670	5	1	22015886	585	73.75	2.15	12	5.46	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	3630	-26.86	20240116	2525	5.15	20240213	5370	-50.56	20230313	2195	20.96	20231030	0.96	N	351320	100	22 억		494880	N	N	0	N	00	N
59	20240220	151030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2650	35	2	1.34	3422552765	1185546	7579.73	2580	3110	2555	3395	1835	2615	2886.90	2.25	0	2522	2678	2646	2608	2576	2538	2627	2557	22	780	100	1670	5	1	22015886	583	73.61	2.15	12	5.38	36.00	1235.00	5370	20230313	-50.65	2195	20231030	20.73	3630	-27.00	20240116	2525	4.95	20240213	5370	-50.65	20230313	2195	20.73	20231030	0.96	N	351320	100	22 억		494880	N	N	0	N	00	N
60	20240220	141027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	15	2	0.57	3355253255	1159982	7416.29	2580	3110	2555	3395	1835	2615	2892.50	2.25	0	-965	2678	2646	2608	2576	2538	2627	2557	22	780	100	1670	5	1	22015886	579	73.06	2.13	12	5.27	36.00	1235.00	5370	20230313	-51.02	2195	20231030	19.82	3630	-27.55	20240116	2525	4.16	20240213	5370	-51.02	20230313	2195	19.82	20231030	0.96	N	351320	100	22 억		494880	N	N	0	N	00	N
61	20240220	131032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	45	2	1.72	3242425665	1117079	7141.99	2580	3110	2555	3395	1835	2615	2902.59	2.25	0	-1104	2678	2646	2608	2576	2538	2627	2557	22	780	100	1670	5	1	22015886	586	73.89	2.15	12	5.07	36.00	1235.00	5370	20230313	-50.47	2195	20231030	21.18	3630	-26.72	20240116	2525	5.35	20240213	5370	-50.47	20230313	2195	21.18	20231030	0.96	N	351320	100	22 억		494880	N	N	0	N	00	N
62	20240220	121022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	10	2	0.38	3153360180	1083432	6926.87	2580	3110	2555	3395	1835	2615	2910.53	2.25	0	-6139	2678	2646	2608	2576	2538	2627	2557	22	780	100	1670	5	1	22015886	578	72.92	2.13	12	4.92	36.00	1235.00	5370	20230313	-51.12	2195	20231030	19.59	3630	-27.69	20240116	2525	3.96	20240213	5370	-51.12	20230313	2195	19.59	20231030	0.96	N	351320	100	22 억		494880	N	N	0	N	00	N
63	20240220	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	25	2	0.96	2894623360	985588	6301.31	2580	3110	2555	3395	1835	2615	2936.95	2.25	0	-25172	2678	2646	2608	2576	2538	2627	2557	22	780	100	1670	5	1	22015886	581	73.33	2.14	12	4.48	36.00	1235.00	5370	20230313	-50.84	2195	20231030	20.27	3630	-27.27	20240116	2525	4.55	20240213	5370	-50.84	20230313	2195	20.27	20231030	0.96	N	351320	100	22 억		494880	N	N	0	N	00	N
64	20240220	101019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2645	30	2	1.15	20844615	8030	51.34	2580	2645	2555	3395	1835	2615	2595.84	2.25	0	3303	2678	2646	2608	2576	2538	2627	2557	22	780	100	1670	5	1	22015886	582	73.47	2.14	12	0.04	36.00	1235.00	5370	20230313	-50.74	2195	20231030	20.50	3630	-27.13	20240116	2525	4.75	20240213	5370	-50.74	20230313	2195	20.50	20231030	0.96	N	351320	100	22 억		494880	N	N	0	N	00	N
65	20240220	091039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-15	5	-0.57	5462560	2114	13.52	2580	2605	2555	3395	1835	2615	2583.99	2.25	0	89	2678	2646	2608	2576	2538	2627	2557	22	780	100	1670	5	1	22015886	572	72.22	2.11	12	0.01	36.00	1235.00	5370	20230313	-51.58	2195	20231030	18.45	3630	-28.37	20240116	2525	2.97	20240213	5370	-51.58	20230313	2195	18.45	20231030	0.96	N	351320	100	22 억		494880	N	N	0	N	00	N
66	20240219	161034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-5	5	-0.19	40431380	15533	54.95	2635	2640	2570	3405	1835	2620	2602.93	2.27	0	-5535	2716	2667	2636	2587	2556	2652	2572	22	785	100	1670	5	1	22015886	576	72.64	2.12	12	0.07	36.00	1235.00	5370	20230313	-51.30	2195	20231030	19.13	3630	-27.96	20240116	2525	3.56	20240213	5370	-51.30	20230313	2195	19.13	20231030	0.96	N	351320	100	22 억		500402	N	N	0	N	00	N
67	20240219	151036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-5	5	-0.19	39637635	15229	53.88	2635	2640	2570	3405	1835	2620	2602.77	2.27	0	-5454	2716	2667	2636	2587	2556	2652	2572	22	785	100	1670	5	1	22015886	576	72.64	2.12	12	0.07	36.00	1235.00	5370	20230313	-51.30	2195	20231030	19.13	3630	-27.96	20240116	2525	3.56	20240213	5370	-51.30	20230313	2195	19.13	20231030	0.96	N	351320	100	22 억		500402	N	N	0	N	00	N
68	20240219	141036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-20	5	-0.76	30327860	11644	41.19	2635	2640	2575	3405	1835	2620	2604.59	2.27	0	-4191	2716	2667	2636	2587	2556	2652	2572	22	785	100	1670	5	1	22015886	572	72.22	2.11	12	0.05	36.00	1235.00	5370	20230313	-51.58	2195	20231030	18.45	3630	-28.37	20240116	2525	2.97	20240213	5370	-51.58	20230313	2195	18.45	20231030	0.96	N	351320	100	22 억		500402	N	N	0	N	00	N
69	20240219	131033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	-30	5	-1.15	17497305	6693	23.68	2635	2640	2590	3405	1835	2620	2614.27	2.27	0	-2750	2716	2667	2636	2587	2556	2652	2572	22	785	100	1670	5	1	22015886	570	71.94	2.10	12	0.03	36.00	1235.00	5370	20230313	-51.77	2195	20231030	18.00	3630	-28.65	20240116	2525	2.57	20240213	5370	-51.77	20230313	2195	18.00	20231030	0.96	N	351320	100	22 억		500402	N	N	0	N	00	N
70	20240219	121033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-20	5	-0.76	13539145	5166	18.28	2635	2640	2600	3405	1835	2620	2620.82	2.27	0	-2523	2716	2667	2636	2587	2556	2652	2572	22	785	100	1670	5	1	22015886	572	72.22	2.11	12	0.02	36.00	1235.00	5370	20230313	-51.58	2195	20231030	18.45	3630	-28.37	20240116	2525	2.97	20240213	5370	-51.58	20230313	2195	18.45	20231030	0.96	N	351320	100	22 억		500402	N	N	0	N	00	N
71	20240219	111030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	10	2	0.38	9757795	3720	13.16	2635	2640	2600	3405	1835	2620	2623.06	2.27	0	-2116	2716	2667	2636	2587	2556	2652	2572	22	785	100	1670	5	1	22015886	579	73.06	2.13	12	0.02	36.00	1235.00	5370	20230313	-51.02	2195	20231030	19.82	3630	-27.55	20240116	2525	4.16	20240213	5370	-51.02	20230313	2195	19.82	20231030	0.96	N	351320	100	22 억		500402	N	N	0	N	00	N
72	20240219	101026	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2625	5	2	0.19	3517940	1341	4.74	2635	2640	2600	3405	1835	2620	2623.37	2.27	0	-166	2716	2667	2636	2587	2556	2652	2572	22	785	100	1670	5	1	22015886	578	72.92	2.13	12	0.01	36.00	1235.00	5370	20230313	-51.12	2195	20231030	19.59	3630	-27.69	20240116	2525	3.96	20240213	5370	-51.12	20230313	2195	19.59	20231030	0.96	N	351320	100	22 억		500402	N	N	0	N	00	N
73	20240219	091027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	20	2	0.76	872290	331	1.17	2635	2640	2635	3405	1835	2620	2635.32	2.27	0	-267	2716	2667	2636	2587	2556	2652	2572	22	785	100	1670	5	1	22015886	581	73.33	2.14	12	0.00	36.00	1235.00	5370	20230313	-50.84	2195	20231030	20.27	3630	-27.27	20240116	2525	4.55	20240213	5370	-50.84	20230313	2195	20.27	20231030	0.96	N	351320	100	22 억		500402	N	N	0	N	00	N
74	20240216	161017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	-50	5	-1.87	73624975	27955	98.33	2670	2685	2605	3470	1870	2670	2633.70	2.28	0	-1926	2776	2722	2646	2592	2516	2750	2620	22	800	100	1700	5	1	22015886	577	72.78	2.12	12	0.13	36.00	1235.00	5370	20230313	-51.21	2195	20231030	19.36	3630	-27.82	20240116	2525	3.76	20240213	5370	-51.21	20230313	2195	19.36	20231030	0.97	N	351320	100	22 억		502328	N	N	0	N	00	N
75	20240216	151027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2640	-30	5	-1.12	62217040	23603	83.02	2670	2685	2605	3470	1870	2670	2635.98	2.28	0	-4895	2776	2722	2646	2592	2516	2750	2620	22	800	100	1700	5	1	22015886	581	73.33	2.14	12	0.11	36.00	1235.00	5370	20230313	-50.84	2195	20231030	20.27	3630	-27.27	20240116	2525	4.55	20240213	5370	-50.84	20230313	2195	20.27	20231030	0.97	N	351320	100	22 억		502328	N	N	0	N	00	N
76	20240216	141031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	-15	5	-0.56	62010885	23525	82.75	2670	2685	2605	3470	1870	2670	2635.96	2.28	0	-4873	2776	2722	2646	2592	2516	2750	2620	22	800	100	1700	5	1	22015886	585	73.75	2.15	12	0.11	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	3630	-26.86	20240116	2525	5.15	20240213	5370	-50.56	20230313	2195	20.96	20231030	0.97	N	351320	100	22 억		502328	N	N	0	N	00	N
77	20240216	131025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2635	-35	5	-1.31	52784870	20028	70.45	2670	2685	2605	3470	1870	2670	2635.55	2.28	0	-4829	2776	2722	2646	2592	2516	2750	2620	22	800	100	1700	5	1	22015886	580	73.19	2.13	12	0.09	36.00	1235.00	5370	20230313	-50.93	2195	20231030	20.05	3630	-27.41	20240116	2525	4.36	20240213	5370	-50.93	20230313	2195	20.05	20231030	0.97	N	351320	100	22 억		502328	N	N	0	N	00	N
78	20240216	121028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2660	-10	5	-0.37	44103860	16730	58.85	2670	2685	2605	3470	1870	2670	2636.21	2.28	0	-4631	2776	2722	2646	2592	2516	2750	2620	22	800	100	1700	5	1	22015886	586	73.89	2.15	12	0.08	36.00	1235.00	5370	20230313	-50.47	2195	20231030	21.18	3630	-26.72	20240116	2525	5.35	20240213	5370	-50.47	20230313	2195	21.18	20231030	0.97	N	351320	100	22 억		502328	N	N	0	N	00	N
79	20240216	111034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2630	-40	5	-1.50	32477460	12356	43.46	2670	2685	2605	3470	1870	2670	2628.48	2.28	0	-1907	2776	2722	2646	2592	2516	2750	2620	22	800	100	1700	5	1	22015886	579	73.06	2.13	12	0.06	36.00	1235.00	5370	20230313	-51.02	2195	20231030	19.82	3630	-27.55	20240116	2525	4.16	20240213	5370	-51.02	20230313	2195	19.82	20231030	0.97	N	351320	100	22 억		502328	N	N	0	N	00	N
80	20240216	091021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2680	10	2	0.37	1388775	520	1.83	2670	2685	2670	3470	1870	2670	2670.72	2.28	0	0	2776	2722	2646	2592	2516	2750	2620	22	800	100	1700	5	1	22015886	590	74.44	2.17	12	0.00	36.00	1235.00	5370	20230313	-50.09	2195	20231030	22.10	3630	-26.17	20240116	2525	6.14	20240213	5370	-50.09	20230313	2195	22.10	20231030	0.97	N	351320	100	22 억		502328	N	N	0	N	00	N
81	20240215	161017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	75	2	2.89	75071945	28430	289.19	2600	2700	2570	3370	1820	2595	2640.59	2.27	0	3341	2635	2615	2575	2555	2515	2625	2565	22	775	100	1660	5	1	22015886	588	74.17	2.16	12	0.13	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	3630	-26.45	20240116	2525	5.74	20240213	5370	-50.28	20230313	2195	21.64	20231030	0.94	N	351320	100	22 억		498987	N	N	0	N	00	N
82	20240215	151024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2655	60	2	2.31	72691680	27537	280.10	2600	2700	2570	3370	1820	2595	2639.78	2.27	0	3506	2635	2615	2575	2555	2515	2625	2565	22	775	100	1660	5	1	22015886	585	73.75	2.15	12	0.13	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	3630	-26.86	20240116	2525	5.15	20240213	5370	-50.56	20230313	2195	20.96	20231030	0.94	N	351320	100	22 억		498987	N	N	0	N	00	N
83	20240215	141017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	90	2	3.47	71130220	26950	274.13	2600	2700	2570	3370	1820	2595	2639.34	2.27	0	3577	2635	2615	2575	2555	2515	2625	2565	22	775	100	1660	5	1	22015886	591	74.58	2.17	12	0.12	36.00	1235.00	5370	20230313	-50.00	2195	20231030	22.32	3630	-26.03	20240116	2525	6.34	20240213	5370	-50.00	20230313	2195	22.32	20231030	0.94	N	351320	100	22 억		498987	N	N	0	N	00	N
84	20240215	130947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2680	85	2	3.28	69046770	26172	266.22	2600	2700	2570	3370	1820	2595	2638.19	2.27	0	3964	2635	2615	2575	2555	2515	2625	2565	22	775	100	1660	5	1	22015886	590	74.44	2.17	12	0.12	36.00	1235.00	5370	20230313	-50.09	2195	20231030	22.10	3630	-26.17	20240116	2525	6.14	20240213	5370	-50.09	20230313	2195	22.10	20231030	0.94	N	351320	100	22 억		498987	N	N	0	N	00	N
85	20240215	121018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2685	90	2	3.47	52367230	19961	203.04	2600	2685	2570	3370	1820	2595	2623.48	2.27	0	5523	2635	2615	2575	2555	2515	2625	2565	22	775	100	1660	5	1	22015886	591	74.58	2.17	12	0.09	36.00	1235.00	5370	20230313	-50.00	2195	20231030	22.32	3630	-26.03	20240116	2525	6.34	20240213	5370	-50.00	20230313	2195	22.32	20231030	0.94	N	351320	100	22 억		498987	N	N	0	N	00	N
86	20240215	111009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2620	25	2	0.96	30637785	11765	119.67	2600	2625	2570	3370	1820	2595	2604.15	2.27	0	3801	2635	2615	2575	2555	2515	2625	2565	22	775	100	1660	5	1	22015886	577	72.78	2.12	12	0.05	36.00	1235.00	5370	20230313	-51.21	2195	20231030	19.36	3630	-27.82	20240116	2525	3.76	20240213	5370	-51.21	20230313	2195	19.36	20231030	0.94	N	351320	100	22 억		498987	N	N	0	N	00	N
87	20240215	091014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	0	3	0.00	3819785	1471	14.96	2600	2600	2595	3370	1820	2595	2596.73	2.27	0	-963	2635	2615	2575	2555	2515	2625	2565	22	775	100	1660	5	1	22015886	571	72.08	2.10	12	0.01	36.00	1235.00	5370	20230313	-51.68	2195	20231030	18.22	3630	-28.51	20240116	2525	2.77	20240213	5370	-51.68	20230313	2195	18.22	20231030	0.94	N	351320	100	22 억		498987	N	N	0	N	00	N
88	20240214	161006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2595	50	2	1.96	25183605	9798	8.86	2545	2595	2535	3305	1785	2545	2570.03	2.26	0	1003	2745	2645	2585	2485	2425	2615	2455	22	760	100	1620	5	1	22015886	571	72.08	2.10	12	0.04	36.00	1235.00	5370	20230313	-51.68	2195	20231030	18.22	3630	-28.51	20240116	2525	2.77	20240213	5370	-51.68	20230313	2195	18.22	20231030	0.94	N	351320	100	22 억		497973	N	N	0	N	00	N
89	20240214	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	45	2	1.77	23568175	9175	8.30	2545	2595	2535	3305	1785	2545	2568.74	2.26	0	1003	2745	2645	2585	2485	2425	2615	2455	22	760	100	1620	5	1	22015886	570	71.94	2.10	12	0.04	36.00	1235.00	5370	20230313	-51.77	2195	20231030	18.00	3630	-28.65	20240116	2525	2.57	20240213	5370	-51.77	20230313	2195	18.00	20231030	0.94	N	351320	100	22 억		497973	N	N	0	N	00	N
90	20240214	141004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	45	2	1.77	19961255	7779	7.04	2545	2595	2535	3305	1785	2545	2566.04	2.26	0	1092	2745	2645	2585	2485	2425	2615	2455	22	760	100	1620	5	1	22015886	570	71.94	2.10	12	0.04	36.00	1235.00	5370	20230313	-51.77	2195	20231030	18.00	3630	-28.65	20240116	2525	2.57	20240213	5370	-51.77	20230313	2195	18.00	20231030	0.94	N	351320	100	22 억		497973	N	N	0	N	00	N
91	20240214	131007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	25	2	0.98	11052230	4321	3.91	2545	2575	2535	3305	1785	2545	2557.79	2.26	0	257	2745	2645	2585	2485	2425	2615	2455	22	760	100	1620	5	1	22015886	566	71.39	2.08	12	0.02	36.00	1235.00	5370	20230313	-52.14	2195	20231030	17.08	3630	-29.20	20240116	2525	1.78	20240213	5370	-52.14	20230313	2195	17.08	20231030	0.94	N	351320	100	22 억		497973	N	N	0	N	00	N
92	20240214	120957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	20	2	0.79	7624055	2988	2.70	2545	2565	2535	3305	1785	2545	2551.56	2.26	0	23	2745	2645	2585	2485	2425	2615	2455	22	760	100	1620	5	1	22015886	565	71.25	2.08	12	0.01	36.00	1235.00	5370	20230313	-52.23	2195	20231030	16.86	3630	-29.34	20240116	2525	1.58	20240213	5370	-52.23	20230313	2195	16.86	20231030	0.94	N	351320	100	22 억		497973	N	N	0	N	00	N
93	20240214	111004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2560	15	2	0.59	3962845	1552	1.40	2545	2560	2535	3305	1785	2545	2553.38	2.26	0	-499	2745	2645	2585	2485	2425	2615	2455	22	760	100	1620	5	1	22015886	564	71.11	2.07	12	0.01	36.00	1235.00	5370	20230313	-52.33	2195	20231030	16.63	3630	-29.48	20240116	2525	1.39	20240213	5370	-52.33	20230313	2195	16.63	20231030	0.94	N	351320	100	22 억		497973	N	N	0	N	00	N
94	20240214	090956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	5	2	0.20	520430	204	0.18	2545	2555	2545	3305	1785	2545	2551.13	2.26	0	-203	2745	2645	2585	2485	2425	2615	2455	22	760	100	1620	5	1	22015886	561	70.83	2.06	12	0.00	36.00	1235.00	5370	20230313	-52.51	2195	20231030	16.17	3630	-29.75	20240116	2525	0.99	20240213	5370	-52.51	20230313	2195	16.17	20231030	0.94	N	351320	100	22 억		497973	N	N	0	N	00	N
95	20240213	160953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	-125	5	-4.68	282313095	109225	645.50	2680	2685	2525	3470	1870	2670	2584.69	2.30	0	-8204	2786	2727	2686	2627	2586	2707	2607	22	800	100	1700	5	1	22015886	560	70.69	2.06	12	0.50	36.00	1235.00	5370	20230313	-52.61	2195	20231030	15.95	3630	-29.89	20240116	2525	0.79	20240213	5370	-52.61	20230313	2195	15.95	20231030	0.94	N	351320	100	22 억		506177	N	N	0	N	00	N
96	20240213	150954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2570	-100	5	-3.75	279654895	108181	639.33	2680	2685	2525	3470	1870	2670	2585.06	2.30	0	-8118	2786	2727	2686	2627	2586	2707	2607	22	800	100	1700	5	1	22015886	566	71.39	2.08	12	0.49	36.00	1235.00	5370	20230313	-52.14	2195	20231030	17.08	3630	-29.20	20240116	2525	1.78	20240213	5370	-52.14	20230313	2195	17.08	20231030	0.94	N	351320	100	22 억		506177	N	N	0	N	00	N
97	20240213	141002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	-105	5	-3.93	241334035	93102	550.22	2680	2685	2525	3470	1870	2670	2592.15	2.30	0	874	2786	2727	2686	2627	2586	2707	2607	22	800	100	1700	5	1	22015886	565	71.25	2.08	12	0.42	36.00	1235.00	5370	20230313	-52.23	2195	20231030	16.86	3630	-29.34	20240116	2525	1.58	20240213	5370	-52.23	20230313	2195	16.86	20231030	0.94	N	351320	100	22 억		506177	N	N	0	N	00	N
98	20240213	130949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2565	-105	5	-3.93	235869010	90971	537.62	2680	2685	2525	3470	1870	2670	2592.79	2.30	0	2199	2786	2727	2686	2627	2586	2707	2607	22	800	100	1700	5	1	22015886	565	71.25	2.08	12	0.41	36.00	1235.00	5370	20230313	-52.23	2195	20231030	16.86	3630	-29.34	20240116	2525	1.58	20240213	5370	-52.23	20230313	2195	16.86	20231030	0.94	N	351320	100	22 억		506177	N	N	0	N	00	N
99	20240213	121000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-55	5	-2.06	151484490	58047	343.05	2680	2685	2580	3470	1870	2670	2609.69	2.30	0	5495	2786	2727	2686	2627	2586	2707	2607	22	800	100	1700	5	1	22015886	576	72.64	2.12	12	0.26	36.00	1235.00	5370	20230313	-51.30	2195	20231030	19.13	3630	-27.96	20240116	2580	1.36	20240213	5370	-51.30	20230313	2195	19.13	20231030	0.94	N	351320	100	22 억		506177	N	N	0	N	00	N
100	20240213	111025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2600	-70	5	-2.62	150258275	57576	340.26	2680	2685	2580	3470	1870	2670	2609.74	2.30	0	5507	2786	2727	2686	2627	2586	2707	2607	22	800	100	1700	5	1	22015886	572	72.22	2.11	12	0.26	36.00	1235.00	5370	20230313	-51.58	2195	20231030	18.45	3630	-28.37	20240116	2580	0.78	20240213	5370	-51.58	20230313	2195	18.45	20231030	0.94	N	351320	100	22 억		506177	N	N	0	N	00	N
101	20240213	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2615	-55	5	-2.06	112501630	43031	254.31	2680	2685	2580	3470	1870	2670	2614.43	2.30	0	11081	2786	2727	2686	2627	2586	2707	2607	22	800	100	1700	5	1	22015886	576	72.64	2.12	12	0.20	36.00	1235.00	5370	20230313	-51.30	2195	20231030	19.13	3630	-27.96	20240116	2580	1.36	20240213	5370	-51.30	20230313	2195	19.13	20231030	0.94	N	351320	100	22 억		506177	N	N	0	N	00	N