KissMeData/114810/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	160750	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11860	540	2	4.77	2310054690	195800	162.17	11320	11980	11270	14710	7930	11320	11797.78	4.06	0	1587	11746	11532	11366	11152	10986	11450	11070	147	3390	500	8150	10	1	29352174	3481	12.24	2.18	12	0.67	969.00	5438.00	11980	20240229	-1.00	6590	20230322	79.97	11980	-1.00	20240229	8870	33.71	20240207	11980	-1.00	20240229	6590	79.97	20230322	0.12	N	114810	500	146 억		1192124	N	N	0	N	00	N
3	20240229	150752	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11840	520	2	4.59	2216359780	187896	155.63	11320	11980	11270	14710	7930	11320	11795.67	4.06	0	1214	11746	11532	11366	11152	10986	11450	11070	147	3390	500	8150	10	1	29352174	3475	12.22	2.18	12	0.64	969.00	5438.00	11980	20240229	-1.17	6590	20230322	79.67	11980	-1.17	20240229	8870	33.48	20240207	11980	-1.17	20240229	6590	79.67	20230322	0.12	N	114810	500	146 억		1192124	N	N	0	N	00	N
4	20240229	140752	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11930	610	2	5.39	1640562990	139597	115.62	11320	11970	11270	14710	7930	11320	11752.14	4.06	0	10025	11746	11532	11366	11152	10986	11450	11070	147	3390	500	8150	10	1	29352174	3502	12.31	2.19	12	0.48	969.00	5438.00	11970	20240229	-0.33	6590	20230322	81.03	11970	-0.33	20240229	8870	34.50	20240207	11970	-0.33	20240229	6590	81.03	20230322	0.12	N	114810	500	146 억		1192124	N	N	0	N	00	N
5	20240229	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11780	460	2	4.06	1083230470	92755	76.83	11320	11820	11270	14710	7930	11320	11678.41	4.06	0	7650	11746	11532	11366	11152	10986	11450	11070	147	3390	500	8150	10	1	29352174	3458	12.16	2.17	12	0.32	969.00	5438.00	11930	20240222	-1.26	6590	20230322	78.76	11930	-1.26	20240222	8870	32.81	20240207	11930	-1.26	20240222	6590	78.76	20230322	0.12	N	114810	500	146 억		1192124	N	N	0	N	00	N
6	20240229	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11750	430	2	3.80	833355990	71545	59.26	11320	11800	11270	14710	7930	11320	11648.00	4.06	0	5192	11746	11532	11366	11152	10986	11450	11070	147	3390	500	8150	10	1	29352174	3449	12.13	2.16	12	0.24	969.00	5438.00	11930	20240222	-1.51	6590	20230322	78.30	11930	-1.51	20240222	8870	32.47	20240207	11930	-1.51	20240222	6590	78.30	20230322	0.12	N	114810	500	146 억		1192124	N	N	0	N	00	N
7	20240229	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11750	430	2	3.80	692733260	59576	49.34	11320	11800	11270	14710	7930	11320	11627.72	4.06	0	4065	11746	11532	11366	11152	10986	11450	11070	147	3390	500	8150	10	1	29352174	3449	12.13	2.16	12	0.20	969.00	5438.00	11930	20240222	-1.51	6590	20230322	78.30	11930	-1.51	20240222	8870	32.47	20240207	11930	-1.51	20240222	6590	78.30	20230322	0.12	N	114810	500	146 억		1192124	N	N	0	N	00	N
8	20240229	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11730	410	2	3.62	419842130	36359	30.11	11320	11740	11270	14710	7930	11320	11547.13	4.06	0	4960	11746	11532	11366	11152	10986	11450	11070	147	3390	500	8150	10	1	29352174	3443	12.11	2.16	12	0.12	969.00	5438.00	11930	20240222	-1.68	6590	20230322	78.00	11930	-1.68	20240222	8870	32.24	20240207	11930	-1.68	20240222	6590	78.00	20230322	0.12	N	114810	500	146 억		1192124	N	N	0	N	00	N
9	20240229	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	10	2	0.09	17214940	1521	1.26	11320	11360	11270	14710	7930	11320	11318.17	4.06	0	-138	11746	11532	11366	11152	10986	11450	11070	147	3390	500	8150	10	1	29352174	3326	11.69	2.08	12	0.01	969.00	5438.00	11930	20240222	-5.03	6590	20230322	71.93	11930	-5.03	20240222	8870	27.73	20240207	11930	-5.03	20240222	6590	71.93	20230322	0.12	N	114810	500	146 억		1192124	N	N	0	N	00	N
10	20240228	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-260	5	-2.25	1367430120	120715	61.23	11580	11580	11200	15050	8110	11580	11327.76	4.09	0	-7790	12126	11852	11456	11182	10786	11655	10985	147	3470	500	8330	10	1	29352174	3323	11.68	2.08	12	0.41	969.00	5438.00	11930	20240222	-5.11	6590	20230322	71.78	11930	-5.11	20240222	8870	27.62	20240207	11930	-5.11	20240222	6590	71.78	20230322	0.13	N	114810	500	146 억		1199361	N	N	0	N	00	N
11	20240228	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	-210	5	-1.81	1308011800	115469	58.57	11580	11580	11200	15050	8110	11580	11327.82	4.09	0	-7628	12126	11852	11456	11182	10786	11655	10985	147	3470	500	8330	10	1	29352174	3337	11.73	2.09	12	0.39	969.00	5438.00	11930	20240222	-4.69	6590	20230322	72.53	11930	-4.69	20240222	8870	28.18	20240207	11930	-4.69	20240222	6590	72.53	20230322	0.13	N	114810	500	146 억		1199361	N	N	0	N	00	N
12	20240228	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-320	5	-2.76	1108749760	97823	49.62	11580	11580	11200	15050	8110	11580	11334.24	4.09	0	-10559	12126	11852	11456	11182	10786	11655	10985	147	3470	500	8330	10	1	29352174	3305	11.62	2.07	12	0.33	969.00	5438.00	11930	20240222	-5.62	6590	20230322	70.86	11930	-5.62	20240222	8870	26.94	20240207	11930	-5.62	20240222	6590	70.86	20230322	0.13	N	114810	500	146 억		1199361	N	N	0	N	00	N
13	20240228	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	-200	5	-1.73	951157220	83899	42.56	11580	11580	11200	15050	8110	11580	11336.93	4.09	0	-4351	12126	11852	11456	11182	10786	11655	10985	147	3470	500	8330	10	1	29352174	3340	11.74	2.09	12	0.29	969.00	5438.00	11930	20240222	-4.61	6590	20230322	72.69	11930	-4.61	20240222	8870	28.30	20240207	11930	-4.61	20240222	6590	72.69	20230322	0.13	N	114810	500	146 억		1199361	N	N	0	N	00	N
14	20240228	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-90	5	-0.78	854799110	75425	38.26	11580	11580	11200	15050	8110	11580	11333.10	4.09	0	-1985	12126	11852	11456	11182	10786	11655	10985	147	3470	500	8330	10	1	29352174	3373	11.86	2.11	12	0.26	969.00	5438.00	11930	20240222	-3.69	6590	20230322	74.36	11930	-3.69	20240222	8870	29.54	20240207	11930	-3.69	20240222	6590	74.36	20230322	0.13	N	114810	500	146 억		1199361	N	N	0	N	00	N
15	20240228	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-220	5	-1.90	705822650	62415	31.66	11580	11580	11200	15050	8110	11580	11308.54	4.09	0	-2448	12126	11852	11456	11182	10786	11655	10985	147	3470	500	8330	10	1	29352174	3334	11.72	2.09	12	0.21	969.00	5438.00	11930	20240222	-4.78	6590	20230322	72.38	11930	-4.78	20240222	8870	28.07	20240207	11930	-4.78	20240222	6590	72.38	20230322	0.13	N	114810	500	146 억		1199361	N	N	0	N	00	N
16	20240228	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-310	5	-2.68	361454870	31858	16.16	11580	11580	11250	15050	8110	11580	11345.81	4.09	0	-7765	12126	11852	11456	11182	10786	11655	10985	147	3470	500	8330	10	1	29352174	3308	11.63	2.07	12	0.11	969.00	5438.00	11930	20240222	-5.53	6590	20230322	71.02	11930	-5.53	20240222	8870	27.06	20240207	11930	-5.53	20240222	6590	71.02	20230322	0.13	N	114810	500	146 억		1199361	N	N	0	N	00	N
17	20240228	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-190	5	-1.64	10827200	945	0.48	11580	11580	11390	15050	8110	11580	11457.35	4.09	0	-288	12126	11852	11456	11182	10786	11655	10985	147	3470	500	8330	10	1	29352174	3343	11.75	2.09	12	0.00	969.00	5438.00	11930	20240222	-4.53	6590	20230322	72.84	11930	-4.53	20240222	8870	28.41	20240207	11930	-4.53	20240222	6590	72.84	20230322	0.13	N	114810	500	146 억		1199361	N	N	0	N	00	N
18	20240227	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-50	5	-0.43	2218817160	197060	124.11	11630	11730	11060	15110	8150	11630	11259.55	3.98	0	27962	12110	11870	11670	11430	11230	11770	11330	147	3480	500	8370	10	1	29352174	3399	11.95	2.13	12	0.67	969.00	5438.00	11930	20240222	-2.93	6590	20230322	75.72	11930	-2.93	20240222	8870	30.55	20240207	11930	-2.93	20240222	6590	75.72	20230322	0.16	N	114810	500	146 억		1169356	N	N	0	N	00	N
19	20240227	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11550	-80	5	-0.69	2138694250	190123	119.74	11630	11730	11060	15110	8150	11630	11249.00	3.98	0	30841	12110	11870	11670	11430	11230	11770	11330	147	3480	500	8370	10	1	29352174	3390	11.92	2.12	12	0.65	969.00	5438.00	11930	20240222	-3.19	6590	20230322	75.27	11930	-3.19	20240222	8870	30.21	20240207	11930	-3.19	20240222	6590	75.27	20230322	0.16	N	114810	500	146 억		1169356	N	N	0	N	00	N
20	20240227	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	-290	5	-2.49	1901085700	169219	106.57	11630	11730	11060	15110	8150	11630	11234.47	3.98	0	26188	12110	11870	11670	11430	11230	11770	11330	147	3480	500	8370	10	1	29352174	3329	11.70	2.09	12	0.58	969.00	5438.00	11930	20240222	-4.95	6590	20230322	72.08	11930	-4.95	20240222	8870	27.85	20240207	11930	-4.95	20240222	6590	72.08	20230322	0.16	N	114810	500	146 억		1169356	N	N	0	N	00	N
21	20240227	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-320	5	-2.75	1784318430	158964	100.11	11630	11730	11060	15110	8150	11630	11224.67	3.98	0	27518	12110	11870	11670	11430	11230	11770	11330	147	3480	500	8370	10	1	29352174	3320	11.67	2.08	12	0.54	969.00	5438.00	11930	20240222	-5.20	6590	20230322	71.62	11930	-5.20	20240222	8870	27.51	20240207	11930	-5.20	20240222	6590	71.62	20230322	0.16	N	114810	500	146 억		1169356	N	N	0	N	00	N
22	20240227	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11120	-510	5	-4.39	1601345400	142609	89.81	11630	11730	11060	15110	8150	11630	11228.92	3.98	0	22132	12110	11870	11670	11430	11230	11770	11330	147	3480	500	8370	10	1	29352174	3264	11.48	2.04	12	0.49	969.00	5438.00	11930	20240222	-6.79	6590	20230322	68.74	11930	-6.79	20240222	8870	25.37	20240207	11930	-6.79	20240222	6590	68.74	20230322	0.16	N	114810	500	146 억		1169356	N	N	0	N	00	N
23	20240227	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11190	-440	5	-3.78	1178008610	104554	65.85	11630	11730	11100	15110	8150	11630	11266.99	3.98	0	10148	12110	11870	11670	11430	11230	11770	11330	147	3480	500	8370	10	1	29352174	3285	11.55	2.06	12	0.36	969.00	5438.00	11930	20240222	-6.20	6590	20230322	69.80	11930	-6.20	20240222	8870	26.16	20240207	11930	-6.20	20240222	6590	69.80	20230322	0.16	N	114810	500	146 억		1169356	N	N	0	N	00	N
24	20240227	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11220	-410	5	-3.53	927835140	82205	51.77	11630	11730	11100	15110	8150	11630	11286.85	3.98	0	9601	12110	11870	11670	11430	11230	11770	11330	147	3480	500	8370	10	1	29352174	3293	11.58	2.06	12	0.28	969.00	5438.00	11930	20240222	-5.95	6590	20230322	70.26	11930	-5.95	20240222	8870	26.49	20240207	11930	-5.95	20240222	6590	70.26	20230322	0.16	N	114810	500	146 억		1169356	N	N	0	N	00	N
25	20240227	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	-90	5	-0.77	44700010	3873	2.44	11630	11730	11500	15110	8150	11630	11541.44	3.98	0	-741	12110	11870	11670	11430	11230	11770	11330	147	3480	500	8370	10	1	29352174	3387	11.91	2.12	12	0.01	969.00	5438.00	11930	20240222	-3.27	6590	20230322	75.11	11930	-3.27	20240222	8870	30.10	20240207	11930	-3.27	20240222	6590	75.11	20230322	0.16	N	114810	500	146 억		1169356	N	N	0	N	00	N
26	20240226	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-20	5	-0.17	1853655800	158781	54.85	11700	11910	11470	15140	8160	11650	11674.31	4.02	0	-10849	12290	11970	11580	11260	10870	11775	11065	147	3490	500	8380	10	1	29352174	3414	12.00	2.14	12	0.54	969.00	5438.00	11930	20240222	-2.51	6590	20230322	76.48	11930	-2.51	20240222	8870	31.12	20240207	11930	-2.51	20240222	6590	76.48	20230322	0.05	N	114810	500	146 억		1180207	N	N	0	N	00	N
27	20240226	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-60	5	-0.52	1796949570	153913	53.17	11700	11910	11470	15140	8160	11650	11675.10	4.02	0	-11257	12290	11970	11580	11260	10870	11775	11065	147	3490	500	8380	10	1	29352174	3402	11.96	2.13	12	0.52	969.00	5438.00	11930	20240222	-2.85	6590	20230322	75.87	11930	-2.85	20240222	8870	30.67	20240207	11930	-2.85	20240222	6590	75.87	20230322	0.05	N	114810	500	146 억		1180207	N	N	0	N	00	N
28	20240226	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-40	5	-0.34	1506234960	128799	44.49	11700	11910	11470	15140	8160	11650	11694.46	4.02	0	-12082	12290	11970	11580	11260	10870	11775	11065	147	3490	500	8380	10	1	29352174	3408	11.98	2.13	12	0.44	969.00	5438.00	11930	20240222	-2.68	6590	20230322	76.18	11930	-2.68	20240222	8870	30.89	20240207	11930	-2.68	20240222	6590	76.18	20230322	0.05	N	114810	500	146 억		1180207	N	N	0	N	00	N
29	20240226	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11580	-70	5	-0.60	1428042900	122052	42.16	11700	11910	11470	15140	8160	11650	11700.28	4.02	0	-12168	12290	11970	11580	11260	10870	11775	11065	147	3490	500	8380	10	1	29352174	3399	11.95	2.13	12	0.42	969.00	5438.00	11930	20240222	-2.93	6590	20230322	75.72	11930	-2.93	20240222	8870	30.55	20240207	11930	-2.93	20240222	6590	75.72	20230322	0.05	N	114810	500	146 억		1180207	N	N	0	N	00	N
30	20240226	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-150	5	-1.29	1335968340	114059	39.40	11700	11910	11470	15140	8160	11650	11712.96	4.02	0	-10137	12290	11970	11580	11260	10870	11775	11065	147	3490	500	8380	10	1	29352174	3376	11.87	2.11	12	0.39	969.00	5438.00	11930	20240222	-3.60	6590	20230322	74.51	11930	-3.60	20240222	8870	29.65	20240207	11930	-3.60	20240222	6590	74.51	20230322	0.05	N	114810	500	146 억		1180207	N	N	0	N	00	N
31	20240226	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11530	-120	5	-1.03	1210930130	103208	35.65	11700	11910	11520	15140	8160	11650	11732.91	4.02	0	-7413	12290	11970	11580	11260	10870	11775	11065	147	3490	500	8380	10	1	29352174	3384	11.90	2.12	12	0.35	969.00	5438.00	11930	20240222	-3.35	6590	20230322	74.96	11930	-3.35	20240222	8870	29.99	20240207	11930	-3.35	20240222	6590	74.96	20230322	0.05	N	114810	500	146 억		1180207	N	N	0	N	00	N
32	20240226	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11710	60	2	0.52	734596210	62363	21.54	11700	11910	11640	15140	8160	11650	11779.36	4.02	0	-925	12290	11970	11580	11260	10870	11775	11065	147	3490	500	8380	10	1	29352174	3437	12.08	2.15	12	0.21	969.00	5438.00	11930	20240222	-1.84	6590	20230322	77.69	11930	-1.84	20240222	8870	32.02	20240207	11930	-1.84	20240222	6590	77.69	20230322	0.05	N	114810	500	146 억		1180207	N	N	0	N	00	N
33	20240226	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11690	40	2	0.34	130749930	11199	3.87	11700	11790	11640	15140	8160	11650	11675.14	4.02	0	55	12290	11970	11580	11260	10870	11775	11065	147	3490	500	8380	10	1	29352174	3431	12.06	2.15	12	0.04	969.00	5438.00	11930	20240222	-2.01	6590	20230322	77.39	11930	-2.01	20240222	8870	31.79	20240207	11930	-2.01	20240222	6590	77.39	20230322	0.05	N	114810	500	146 억		1180207	N	N	0	N	00	N
34	20240223	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	-250	5	-2.10	3337183610	289464	49.95	11900	11900	11190	15470	8330	11900	11528.84	4.13	0	-34026	12660	12280	11550	11170	10440	12470	11360	147	3570	500	8560	10	1	29352174	3420	12.02	2.14	12	0.99	969.00	5438.00	11930	20240222	-2.35	6590	20230322	76.78	11930	-2.35	20240222	8870	31.34	20240207	11930	-2.35	20240222	6590	76.78	20230322	0.05	N	114810	500	146 억		1212079	N	N	0	N	00	N
35	20240223	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11670	-230	5	-1.93	3171752330	275194	47.48	11900	11900	11190	15470	8330	11900	11525.51	4.13	0	-33588	12660	12280	11550	11170	10440	12470	11360	147	3570	500	8560	10	1	29352174	3425	12.04	2.15	12	0.94	969.00	5438.00	11930	20240222	-2.18	6590	20230322	77.09	11930	-2.18	20240222	8870	31.57	20240207	11930	-2.18	20240222	6590	77.09	20230322	0.05	N	114810	500	146 억		1212079	N	N	0	N	00	N
36	20240223	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11700	-200	5	-1.68	2976853130	258448	44.59	11900	11900	11190	15470	8330	11900	11518.19	4.13	0	-35828	12660	12280	11550	11170	10440	12470	11360	147	3570	500	8560	10	1	29352174	3434	12.07	2.15	12	0.88	969.00	5438.00	11930	20240222	-1.93	6590	20230322	77.54	11930	-1.93	20240222	8870	31.91	20240207	11930	-1.93	20240222	6590	77.54	20230322	0.05	N	114810	500	146 억		1212079	N	N	0	N	00	N
37	20240223	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11870	-30	5	-0.25	2817828420	244898	42.26	11900	11900	11190	15470	8330	11900	11506.13	4.13	0	-36274	12660	12280	11550	11170	10440	12470	11360	147	3570	500	8560	10	1	29352174	3484	12.25	2.18	12	0.83	969.00	5438.00	11930	20240222	-0.50	6590	20230322	80.12	11930	-0.50	20240222	8870	33.82	20240207	11930	-0.50	20240222	6590	80.12	20230322	0.05	N	114810	500	146 억		1212079	N	N	0	N	00	N
38	20240223	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11660	-240	5	-2.02	2566256830	223480	38.56	11900	11900	11190	15470	8330	11900	11483.16	4.13	0	-37633	12660	12280	11550	11170	10440	12470	11360	147	3570	500	8560	10	1	29352174	3422	12.03	2.14	12	0.76	969.00	5438.00	11930	20240222	-2.26	6590	20230322	76.93	11930	-2.26	20240222	8870	31.45	20240207	11930	-2.26	20240222	6590	76.93	20230322	0.05	N	114810	500	146 억		1212079	N	N	0	N	00	N
39	20240223	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	-390	5	-3.28	2272815610	198269	34.21	11900	11900	11190	15470	8330	11900	11463.29	4.13	0	-33091	12660	12280	11550	11170	10440	12470	11360	147	3570	500	8560	10	1	29352174	3378	11.88	2.12	12	0.68	969.00	5438.00	11930	20240222	-3.52	6590	20230322	74.66	11930	-3.52	20240222	8870	29.76	20240207	11930	-3.52	20240222	6590	74.66	20230322	0.05	N	114810	500	146 억		1212079	N	N	0	N	00	N
40	20240223	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-380	5	-3.19	2024152630	176638	30.48	11900	11900	11190	15470	8330	11900	11459.33	4.13	0	-28825	12660	12280	11550	11170	10440	12470	11360	147	3570	500	8560	10	1	29352174	3381	11.89	2.12	12	0.60	969.00	5438.00	11930	20240222	-3.44	6590	20230322	74.81	11930	-3.44	20240222	8870	29.88	20240207	11930	-3.44	20240222	6590	74.81	20230322	0.05	N	114810	500	146 억		1212079	N	N	0	N	00	N
41	20240223	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-380	5	-3.19	625436420	53787	9.28	11900	11900	11500	15470	8330	11900	11628.02	4.13	0	-3630	12660	12280	11550	11170	10440	12470	11360	147	3570	500	8560	10	1	29352174	3381	11.89	2.12	12	0.18	969.00	5438.00	11930	20240222	-3.44	6590	20230322	74.81	11930	-3.44	20240222	8870	29.88	20240207	11930	-3.44	20240222	6590	74.81	20230322	0.05	N	114810	500	146 억		1212079	N	N	0	N	00	N
42	20240222	160722	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11900	970	2	8.87	6671549000	579128	227.82	11180	11930	10820	14200	7660	10930	11519.51	3.80	0	103692	11350	11140	10870	10660	10390	11245	10765	147	3270	500	7860	10	1	29352174	3493	12.28	2.19	12	1.97	969.00	5438.00	11930	20240222	-0.25	6590	20230322	80.58	11930	-0.25	20240222	8870	34.16	20240207	11930	-0.25	20240222	6590	80.58	20230322	0.06	N	114810	500	146 억		1116013	N	N	0	N	00	N
43	20240222	150730	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11650	720	2	6.59	5265826730	459734	180.85	11180	11690	10820	14200	7660	10930	11454.07	3.80	0	93765	11350	11140	10870	10660	10390	11245	10765	147	3270	500	7860	10	1	29352174	3420	12.02	2.14	12	1.57	969.00	5438.00	11690	20240222	-0.34	6590	20230322	76.78	11690	-0.34	20240222	8870	31.34	20240207	11690	-0.34	20240222	6590	76.78	20230322	0.06	N	114810	500	146 억		1116013	N	N	0	N	00	N
44	20240222	140726	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11480	550	2	5.03	4455426810	389488	153.22	11180	11690	10820	14200	7660	10930	11439.19	3.80	0	78683	11350	11140	10870	10660	10390	11245	10765	147	3270	500	7860	10	1	29352174	3370	11.85	2.11	12	1.33	969.00	5438.00	11690	20240222	-1.80	6590	20230322	74.20	11690	-1.80	20240222	8870	29.43	20240207	11690	-1.80	20240222	6590	74.20	20230322	0.06	N	114810	500	146 억		1116013	N	N	0	N	00	N
45	20240222	130715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11540	610	2	5.58	4093938240	357992	140.83	11180	11690	10820	14200	7660	10930	11435.84	3.80	0	75162	11350	11140	10870	10660	10390	11245	10765	147	3270	500	7860	10	1	29352174	3387	11.91	2.12	12	1.22	969.00	5438.00	11690	20240222	-1.28	6590	20230322	75.11	11690	-1.28	20240222	8870	30.10	20240207	11690	-1.28	20240222	6590	75.11	20230322	0.06	N	114810	500	146 억		1116013	N	N	0	N	00	N
46	20240222	120726	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11360	430	2	3.93	3728508100	326221	128.33	11180	11690	10820	14200	7660	10930	11429.39	3.80	0	67019	11350	11140	10870	10660	10390	11245	10765	147	3270	500	7860	10	1	29352174	3334	11.72	2.09	12	1.11	969.00	5438.00	11690	20240222	-2.82	6590	20230322	72.38	11690	-2.82	20240222	8870	28.07	20240207	11690	-2.82	20240222	6590	72.38	20230322	0.06	N	114810	500	146 억		1116013	N	N	0	N	00	N
47	20240222	110722	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11450	520	2	4.76	3403614050	297749	117.13	11180	11690	10820	14200	7660	10930	11431.15	3.80	0	70945	11350	11140	10870	10660	10390	11245	10765	147	3270	500	7860	10	1	29352174	3361	11.82	2.11	12	1.01	969.00	5438.00	11690	20240222	-2.05	6590	20230322	73.75	11690	-2.05	20240222	8870	29.09	20240207	11690	-2.05	20240222	6590	73.75	20230322	0.06	N	114810	500	146 억		1116013	N	N	0	N	00	N
48	20240222	100714	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11280	350	2	3.20	1851472050	162899	64.08	11180	11620	10820	14200	7660	10930	11365.77	3.80	0	25655	11350	11140	10870	10660	10390	11245	10765	147	3270	500	7860	10	1	29352174	3311	11.64	2.07	12	0.55	969.00	5438.00	11620	20240222	-2.93	6590	20230322	71.17	11620	-2.93	20240222	8870	27.17	20240207	11620	-2.93	20240222	6590	71.17	20230322	0.06	N	114810	500	146 억		1116013	N	N	0	N	00	N
49	20240222	090728	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	11350	420	2	3.84	510882680	45467	17.89	11180	11360	10820	14200	7660	10930	11236.34	3.80	0	8581	11350	11140	10870	10660	10390	11245	10765	147	3270	500	7860	10	1	29352174	3331	11.71	2.09	12	0.15	969.00	5438.00	11360	20240222	-0.09	6590	20230322	72.23	11360	-0.09	20240222	8870	27.96	20240207	11360	-0.09	20240222	6590	72.23	20230322	0.06	N	114810	500	146 억		1116013	N	N	0	N	00	N
50	20240221	160721	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10930	110	2	1.02	2768034020	254030	60.34	10820	11080	10600	14060	7580	10820	10896.44	3.74	0	17516	11433	11126	10563	10256	9693	11280	10410	147	3240	500	7790	10	1	29352174	3208	11.28	2.01	12	0.87	969.00	5438.00	11080	20240221	-1.35	6590	20230322	65.86	11080	-1.35	20240221	8870	23.22	20240207	11080	-1.35	20240221	6590	65.86	20230322	0.06	N	114810	500	146 억		1098515	N	N	0	N	00	N
51	20240221	150715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10890	70	2	0.65	2638407770	242161	57.52	10820	11080	10600	14060	7580	10820	10895.26	3.74	0	15284	11433	11126	10563	10256	9693	11280	10410	147	3240	500	7790	10	1	29352174	3196	11.24	2.00	12	0.83	969.00	5438.00	11080	20240221	-1.71	6590	20230322	65.25	11080	-1.71	20240221	8870	22.77	20240207	11080	-1.71	20240221	6590	65.25	20230322	0.06	N	114810	500	146 억		1098515	N	N	0	N	00	N
52	20240221	140716	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10920	100	2	0.92	2515451720	230870	54.84	10820	11080	10600	14060	7580	10820	10895.53	3.74	0	13855	11433	11126	10563	10256	9693	11280	10410	147	3240	500	7790	10	1	29352174	3205	11.27	2.01	12	0.79	969.00	5438.00	11080	20240221	-1.44	6590	20230322	65.71	11080	-1.44	20240221	8870	23.11	20240207	11080	-1.44	20240221	6590	65.71	20230322	0.06	N	114810	500	146 억		1098515	N	N	0	N	00	N
53	20240221	130716	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10940	120	2	1.11	2307678740	211836	50.32	10820	11080	10600	14060	7580	10820	10893.70	3.74	0	12566	11433	11126	10563	10256	9693	11280	10410	147	3240	500	7790	10	1	29352174	3211	11.29	2.01	12	0.72	969.00	5438.00	11080	20240221	-1.26	6590	20230322	66.01	11080	-1.26	20240221	8870	23.34	20240207	11080	-1.26	20240221	6590	66.01	20230322	0.06	N	114810	500	146 억		1098515	N	N	0	N	00	N
54	20240221	120716	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10930	110	2	1.02	2161002090	198387	47.12	10820	11080	10600	14060	7580	10820	10892.86	3.74	0	10439	11433	11126	10563	10256	9693	11280	10410	147	3240	500	7790	10	1	29352174	3208	11.28	2.01	12	0.68	969.00	5438.00	11080	20240221	-1.35	6590	20230322	65.86	11080	-1.35	20240221	8870	23.22	20240207	11080	-1.35	20240221	6590	65.86	20230322	0.06	N	114810	500	146 억		1098515	N	N	0	N	00	N
55	20240221	110722	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10990	170	2	1.57	1757829800	161783	38.43	10820	11040	10600	14060	7580	10820	10865.36	3.74	0	11048	11433	11126	10563	10256	9693	11280	10410	147	3240	500	7790	10	1	29352174	3226	11.34	2.02	12	0.55	969.00	5438.00	11040	20240221	-0.45	6590	20230322	66.77	11040	-0.45	20240221	8870	23.90	20240207	11040	-0.45	20240221	6590	66.77	20230322	0.06	N	114810	500	146 억		1098515	N	N	0	N	00	N
56	20240221	100715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10810	-10	5	-0.09	1266583290	116795	27.74	10820	11040	10600	14060	7580	10820	10844.50	3.74	0	-8257	11433	11126	10563	10256	9693	11280	10410	147	3240	500	7790	10	1	29352174	3173	11.16	1.99	12	0.40	969.00	5438.00	11040	20240221	-2.08	6590	20230322	64.04	11040	-2.08	20240221	8870	21.87	20240207	11040	-2.08	20240221	6590	64.04	20230322	0.06	N	114810	500	146 억		1098515	N	N	0	N	00	N
57	20240221	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10720	-100	5	-0.92	209163340	19485	4.63	10820	10830	10600	14060	7580	10820	10734.58	3.74	0	2494	11433	11126	10563	10256	9693	11280	10410	147	3240	500	7790	10	1	29352174	3147	11.06	1.97	12	0.07	969.00	5438.00	10870	20240220	-1.38	6590	20230322	62.67	10870	-1.38	20240220	8870	20.86	20240207	10870	-1.38	20240220	6590	62.67	20230322	0.06	N	114810	500	146 억		1098515	N	N	0	N	00	N
58	20240220	160708	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10820	710	2	7.02	4439037910	419380	164.33	10000	10870	10000	13140	7080	10110	10584.07	3.66	0	26620	10690	10400	9870	9580	9050	10545	9725	147	3030	500	7270	10	1	29352174	3176	11.17	1.99	12	1.43	969.00	5438.00	10870	20240220	-0.46	6590	20230322	64.19	10870	-0.46	20240220	8870	21.98	20240207	10870	-0.46	20240220	6590	64.19	20230322	0.06	N	114810	500	146 억		1074832	N	N	0	N	00	N
59	20240220	150711	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10590	480	2	4.75	3760593700	356273	139.60	10000	10870	10000	13140	7080	10110	10555.37	3.66	0	22159	10690	10400	9870	9580	9050	10545	9725	147	3030	500	7270	10	1	29352174	3108	10.93	1.95	12	1.21	969.00	5438.00	10870	20240220	-2.58	6590	20230322	60.70	10870	-2.58	20240220	8870	19.39	20240207	10870	-2.58	20240220	6590	60.70	20230322	0.06	N	114810	500	146 억		1074832	N	N	0	N	00	N
60	20240220	140709	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10450	340	2	3.36	3294886130	312182	122.33	10000	10870	10000	13140	7080	10110	10554.38	3.66	0	32742	10690	10400	9870	9580	9050	10545	9725	147	3030	500	7270	10	1	29352174	3067	10.78	1.92	12	1.06	969.00	5438.00	10870	20240220	-3.86	6590	20230322	58.57	10870	-3.86	20240220	8870	17.81	20240207	10870	-3.86	20240220	6590	58.57	20230322	0.06	N	114810	500	146 억		1074832	N	N	0	N	00	N
61	20240220	130711	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10530	420	2	4.15	2941312690	278387	109.08	10000	10870	10000	13140	7080	10110	10565.55	3.66	0	28735	10690	10400	9870	9580	9050	10545	9725	147	3030	500	7270	10	1	29352174	3091	10.87	1.94	12	0.95	969.00	5438.00	10870	20240220	-3.13	6590	20230322	59.79	10870	-3.13	20240220	8870	18.71	20240207	10870	-3.13	20240220	6590	59.79	20230322	0.06	N	114810	500	146 억		1074832	N	N	0	N	00	N
62	20240220	120707	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10600	490	2	4.85	2813086040	266220	104.32	10000	10870	10000	13140	7080	10110	10566.77	3.66	0	26162	10690	10400	9870	9580	9050	10545	9725	147	3030	500	7270	10	1	29352174	3111	10.94	1.95	12	0.91	969.00	5438.00	10870	20240220	-2.48	6590	20230322	60.85	10870	-2.48	20240220	8870	19.50	20240207	10870	-2.48	20240220	6590	60.85	20230322	0.06	N	114810	500	146 억		1074832	N	N	0	N	00	N
63	20240220	110708	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10580	470	2	4.65	2556585820	241949	94.81	10000	10870	10000	13140	7080	10110	10566.63	3.66	0	20618	10690	10400	9870	9580	9050	10545	9725	147	3030	500	7270	10	1	29352174	3105	10.92	1.95	12	0.82	969.00	5438.00	10870	20240220	-2.67	6590	20230322	60.55	10870	-2.67	20240220	8870	19.28	20240207	10870	-2.67	20240220	6590	60.55	20230322	0.06	N	114810	500	146 억		1074832	N	N	0	N	00	N
64	20240220	100659	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10790	680	2	6.73	1669028460	159259	62.40	10000	10800	10000	13140	7080	10110	10479.96	3.66	0	12451	10690	10400	9870	9580	9050	10545	9725	147	3030	500	7270	10	1	29352174	3167	11.14	1.98	12	0.54	969.00	5438.00	10800	20240220	-0.09	6590	20230322	63.73	10800	-0.09	20240220	8870	21.65	20240207	10800	-0.09	20240220	6590	63.73	20230322	0.06	N	114810	500	146 억		1074832	N	N	0	N	00	N
65	20240220	090715	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	10310	200	2	1.98	163091570	15997	6.27	10000	10350	10000	13140	7080	10110	10195.13	3.66	0	1893	10690	10400	9870	9580	9050	10545	9725	147	3030	500	7270	10	1	29352174	3026	10.64	1.90	12	0.05	969.00	5438.00	10350	20240220	-0.39	6590	20230322	56.45	10350	-0.39	20240220	8870	16.23	20240207	10350	-0.39	20240220	6590	56.45	20230322	0.06	N	114810	500	146 억		1074832	N	N	0	N	00	N
66	20240219	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	710	2	7.55	2526422230	255183	420.06	9400	10160	9340	12220	6580	9400	9900.42	3.48	0	50719	9680	9540	9390	9250	9100	9465	9175	147	2820	500	6760	10	1	29352174	2968	10.43	1.86	12	0.87	969.00	5438.00	10300	20230629	-1.84	6590	20230322	53.41	10290	-1.75	20240102	8870	13.98	20240207	10300	-1.84	20230629	6590	53.41	20230322	0.06	N	114810	500	146 억		1020276	N	N	0	N	00	N
67	20240219	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10060	660	2	7.02	2064210400	209459	344.79	9400	10100	9340	12220	6580	9400	9854.96	3.48	0	45984	9680	9540	9390	9250	9100	9465	9175	147	2820	500	6760	10	1	29352174	2953	10.38	1.85	12	0.71	969.00	5438.00	10300	20230629	-2.33	6590	20230322	52.66	10290	-2.24	20240102	8870	13.42	20240207	10300	-2.33	20230629	6590	52.66	20230322	0.06	N	114810	500	146 억		1020276	N	N	0	N	00	N
68	20240219	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9880	480	2	5.11	1432781690	146293	240.82	9400	9960	9340	12220	6580	9400	9793.92	3.48	0	34172	9680	9540	9390	9250	9100	9465	9175	147	2820	500	6760	10	1	29352174	2900	10.20	1.82	12	0.50	969.00	5438.00	10300	20230629	-4.08	6590	20230322	49.92	10290	-3.98	20240102	8870	11.39	20240207	10300	-4.08	20230629	6590	49.92	20230322	0.06	N	114810	500	146 억		1020276	N	N	0	N	00	N
69	20240219	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9840	440	2	4.68	1135843410	116353	191.53	9400	9950	9340	12220	6580	9400	9762.05	3.48	0	24306	9680	9540	9390	9250	9100	9465	9175	147	2820	500	6760	10	1	29352174	2888	10.15	1.81	12	0.40	969.00	5438.00	10300	20230629	-4.47	6590	20230322	49.32	10290	-4.37	20240102	8870	10.94	20240207	10300	-4.47	20230629	6590	49.32	20230322	0.06	N	114810	500	146 억		1020276	N	N	0	N	00	N
70	20240219	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9890	490	2	5.21	1045873470	107233	176.52	9400	9950	9340	12220	6580	9400	9753.28	3.48	0	21369	9680	9540	9390	9250	9100	9465	9175	147	2820	500	6760	10	1	29352174	2903	10.21	1.82	12	0.37	969.00	5438.00	10300	20230629	-3.98	6590	20230322	50.08	10290	-3.89	20240102	8870	11.50	20240207	10300	-3.98	20230629	6590	50.08	20230322	0.06	N	114810	500	146 억		1020276	N	N	0	N	00	N
71	20240219	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9830	430	2	4.57	720513150	74313	122.33	9400	9860	9340	12220	6580	9400	9695.65	3.48	0	6841	9680	9540	9390	9250	9100	9465	9175	147	2820	500	6760	10	1	29352174	2885	10.14	1.81	12	0.25	969.00	5438.00	10300	20230629	-4.56	6590	20230322	49.17	10290	-4.47	20240102	8870	10.82	20240207	10300	-4.56	20230629	6590	49.17	20230322	0.06	N	114810	500	146 억		1020276	N	N	0	N	00	N
72	20240219	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9610	210	2	2.23	334629730	34792	57.27	9400	9730	9340	12220	6580	9400	9618.01	3.48	0	-3548	9680	9540	9390	9250	9100	9465	9175	147	2820	500	6760	10	1	29352174	2821	9.92	1.77	12	0.12	969.00	5438.00	10300	20230629	-6.70	6590	20230322	45.83	10290	-6.61	20240102	8870	8.34	20240207	10300	-6.70	20230629	6590	45.83	20230322	0.06	N	114810	500	146 억		1020276	N	N	0	N	00	N
73	20240219	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9500	100	2	1.06	9475390	1005	1.65	9400	9500	9340	12220	6580	9400	9428.25	3.48	0	-233	9680	9540	9390	9250	9100	9465	9175	147	2820	500	6760	10	1	29352174	2788	9.80	1.75	12	0.00	969.00	5438.00	10300	20230629	-7.77	6590	20230322	44.16	10290	-7.68	20240102	8870	7.10	20240207	10300	-7.77	20230629	6590	44.16	20230322	0.06	N	114810	500	146 억		1020276	N	N	0	N	00	N
74	20240216	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-130	5	-1.36	568138130	60749	151.59	9460	9530	9240	12380	6680	9530	9352.22	3.53	0	-15134	9710	9620	9520	9430	9330	9665	9475	147	2850	500	6860	10	1	29352174	2759	9.70	1.73	12	0.21	969.00	5438.00	10300	20230629	-8.74	6590	20230322	42.64	10290	-8.65	20240102	8870	5.98	20240207	10300	-8.74	20230629	6590	42.64	20230322	0.06	N	114810	500	146 억		1036275	N	N	0	N	00	N
75	20240216	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9380	-150	5	-1.57	557504870	59617	148.77	9460	9530	9240	12380	6680	9530	9351.44	3.53	0	-14618	9710	9620	9520	9430	9330	9665	9475	147	2850	500	6860	10	1	29352174	2753	9.68	1.72	12	0.20	969.00	5438.00	10300	20230629	-8.93	6590	20230322	42.34	10290	-8.84	20240102	8870	5.75	20240207	10300	-8.93	20230629	6590	42.34	20230322	0.06	N	114810	500	146 억		1036275	N	N	0	N	00	N
76	20240216	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9420	-110	5	-1.15	536197290	57343	143.09	9460	9530	9240	12380	6680	9530	9350.70	3.53	0	-13809	9710	9620	9520	9430	9330	9665	9475	147	2850	500	6860	10	1	29352174	2765	9.72	1.73	12	0.20	969.00	5438.00	10300	20230629	-8.54	6590	20230322	42.94	10290	-8.45	20240102	8870	6.20	20240207	10300	-8.54	20230629	6590	42.94	20230322	0.06	N	114810	500	146 억		1036275	N	N	0	N	00	N
77	20240216	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	-200	5	-2.10	417394230	44692	111.52	9460	9530	9240	12380	6680	9530	9339.35	3.53	0	-15183	9710	9620	9520	9430	9330	9665	9475	147	2850	500	6860	10	1	29352174	2739	9.63	1.72	12	0.15	969.00	5438.00	10300	20230629	-9.42	6590	20230322	41.58	10290	-9.33	20240102	8870	5.19	20240207	10300	-9.42	20230629	6590	41.58	20230322	0.06	N	114810	500	146 억		1036275	N	N	0	N	00	N
78	20240216	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	-220	5	-2.31	274585400	29298	73.11	9460	9530	9300	12380	6680	9530	9372.16	3.53	0	-11829	9710	9620	9520	9430	9330	9665	9475	147	2850	500	6860	10	1	29352174	2733	9.61	1.71	12	0.10	969.00	5438.00	10300	20230629	-9.61	6590	20230322	41.27	10290	-9.52	20240102	8870	4.96	20240207	10300	-9.61	20230629	6590	41.27	20230322	0.06	N	114810	500	146 억		1036275	N	N	0	N	00	N
79	20240216	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9400	-130	5	-1.36	210094600	22381	55.85	9460	9530	9330	12380	6680	9530	9387.19	3.53	0	-9241	9710	9620	9520	9430	9330	9665	9475	147	2850	500	6860	10	1	29352174	2759	9.70	1.73	12	0.08	969.00	5438.00	10300	20230629	-8.74	6590	20230322	42.64	10290	-8.65	20240102	8870	5.98	20240207	10300	-8.74	20230629	6590	42.64	20230322	0.06	N	114810	500	146 억		1036275	N	N	0	N	00	N
80	20240216	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	-200	5	-2.10	185531210	19761	49.31	9460	9530	9330	12380	6680	9530	9388.76	3.53	0	-8126	9710	9620	9520	9430	9330	9665	9475	147	2850	500	6860	10	1	29352174	2739	9.63	1.72	12	0.07	969.00	5438.00	10300	20230629	-9.42	6590	20230322	41.58	10290	-9.33	20240102	8870	5.19	20240207	10300	-9.42	20230629	6590	41.58	20230322	0.06	N	114810	500	146 억		1036275	N	N	0	N	00	N
81	20240216	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9480	-50	5	-0.52	24964900	2637	6.58	9460	9530	9410	12380	6680	9530	9467.16	3.53	0	-938	9710	9620	9520	9430	9330	9665	9475	147	2850	500	6860	10	1	29352174	2783	9.78	1.74	12	0.01	969.00	5438.00	10300	20230629	-7.96	6590	20230322	43.85	10290	-7.87	20240102	8870	6.88	20240207	10300	-7.96	20230629	6590	43.85	20230322	0.06	N	114810	500	146 억		1036275	N	N	0	N	00	N
82	20240215	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	-40	5	-0.42	379849000	40066	39.46	9520	9610	9420	12440	6700	9570	9480.58	3.57	0	-11352	9963	9766	9403	9206	8843	9865	9305	147	2870	500	6890	10	1	29352174	2797	9.83	1.75	12	0.14	969.00	5438.00	10300	20230629	-7.48	6590	20230322	44.61	10290	-7.39	20240102	8870	7.44	20240207	10300	-7.48	20230629	6590	44.61	20230322	0.06	N	114810	500	146 억		1048188	N	N	0	N	00	N
83	20240215	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9460	-110	5	-1.15	364052770	38401	37.82	9520	9610	9420	12440	6700	9570	9480.29	3.57	0	-10961	9963	9766	9403	9206	8843	9865	9305	147	2870	500	6890	10	1	29352174	2777	9.76	1.74	12	0.13	969.00	5438.00	10300	20230629	-8.16	6590	20230322	43.55	10290	-8.07	20240102	8870	6.65	20240207	10300	-8.16	20230629	6590	43.55	20230322	0.06	N	114810	500	146 억		1048188	N	N	0	N	00	N
84	20240215	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9490	-80	5	-0.84	283744210	29899	29.45	9520	9610	9430	12440	6700	9570	9490.09	3.57	0	-7597	9963	9766	9403	9206	8843	9865	9305	147	2870	500	6890	10	1	29352174	2786	9.79	1.75	12	0.10	969.00	5438.00	10300	20230629	-7.86	6590	20230322	44.01	10290	-7.77	20240102	8870	6.99	20240207	10300	-7.86	20230629	6590	44.01	20230322	0.06	N	114810	500	146 억		1048188	N	N	0	N	00	N
85	20240215	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9520	-50	5	-0.52	268270370	28270	27.84	9520	9610	9430	12440	6700	9570	9489.58	3.57	0	-7191	9963	9766	9403	9206	8843	9865	9305	147	2870	500	6890	10	1	29352174	2794	9.82	1.75	12	0.10	969.00	5438.00	10300	20230629	-7.57	6590	20230322	44.46	10290	-7.48	20240102	8870	7.33	20240207	10300	-7.57	20230629	6590	44.46	20230322	0.06	N	114810	500	146 억		1048188	N	N	0	N	00	N
86	20240215	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9470	-100	5	-1.04	260432360	27446	27.03	9520	9610	9430	12440	6700	9570	9488.90	3.57	0	-7119	9963	9766	9403	9206	8843	9865	9305	147	2870	500	6890	10	1	29352174	2780	9.77	1.74	12	0.09	969.00	5438.00	10300	20230629	-8.06	6590	20230322	43.70	10290	-7.97	20240102	8870	6.76	20240207	10300	-8.06	20230629	6590	43.70	20230322	0.06	N	114810	500	146 억		1048188	N	N	0	N	00	N
87	20240215	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9530	-40	5	-0.42	205612460	21655	21.33	9520	9610	9430	12440	6700	9570	9494.92	3.57	0	-5739	9963	9766	9403	9206	8843	9865	9305	147	2870	500	6890	10	1	29352174	2797	9.83	1.75	12	0.07	969.00	5438.00	10300	20230629	-7.48	6590	20230322	44.61	10290	-7.39	20240102	8870	7.44	20240207	10300	-7.48	20230629	6590	44.61	20230322	0.06	N	114810	500	146 억		1048188	N	N	0	N	00	N
88	20240215	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9580	10	2	0.10	123562400	13007	12.81	9520	9610	9450	12440	6700	9570	9499.68	3.57	0	-1022	9963	9766	9403	9206	8843	9865	9305	147	2870	500	6890	10	1	29352174	2812	9.89	1.76	12	0.04	969.00	5438.00	10300	20230629	-6.99	6590	20230322	45.37	10290	-6.90	20240102	8870	8.00	20240207	10300	-6.99	20230629	6590	45.37	20230322	0.06	N	114810	500	146 억		1048188	N	N	0	N	00	N
89	20240215	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	-20	5	-0.21	7041200	740	0.73	9520	9610	9500	12440	6700	9570	9515.14	3.57	0	-23	9963	9766	9403	9206	8843	9865	9305	147	2870	500	6890	10	1	29352174	2803	9.86	1.76	12	0.00	969.00	5438.00	10300	20230629	-7.28	6590	20230322	44.92	10290	-7.19	20240102	8870	7.67	20240207	10300	-7.28	20230629	6590	44.92	20230322	0.06	N	114810	500	146 억		1048188	N	N	0	N	00	N
90	20240214	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9570	290	2	3.12	950462040	101533	126.16	9070	9600	9040	12060	6500	9280	9361.11	3.51	0	19130	9560	9420	9300	9160	9040	9360	9100	147	2780	500	6680	10	1	29352174	2809	9.88	1.76	12	0.35	969.00	5438.00	10300	20230629	-7.09	6590	20230322	45.22	10290	-7.00	20240102	8870	7.89	20240207	10300	-7.09	20230629	6590	45.22	20230322	0.06	N	114810	500	146 억		1029006	N	N	0	N	00	N
91	20240214	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	270	2	2.91	934215500	99834	124.05	9070	9600	9040	12060	6500	9280	9357.69	3.51	0	19336	9560	9420	9300	9160	9040	9360	9100	147	2780	500	6680	10	1	29352174	2803	9.86	1.76	12	0.34	969.00	5438.00	10300	20230629	-7.28	6590	20230322	44.92	10290	-7.19	20240102	8870	7.67	20240207	10300	-7.28	20230629	6590	44.92	20230322	0.06	N	114810	500	146 억		1029006	N	N	0	N	00	N
92	20240214	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	270	2	2.91	831878500	89124	110.74	9070	9600	9040	12060	6500	9280	9333.94	3.51	0	21619	9560	9420	9300	9160	9040	9360	9100	147	2780	500	6680	10	1	29352174	2803	9.86	1.76	12	0.30	969.00	5438.00	10300	20230629	-7.28	6590	20230322	44.92	10290	-7.19	20240102	8870	7.67	20240207	10300	-7.28	20230629	6590	44.92	20230322	0.06	N	114810	500	146 억		1029006	N	N	0	N	00	N
93	20240214	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	260	2	2.80	767246280	82350	102.32	9070	9600	9040	12060	6500	9280	9316.89	3.51	0	24661	9560	9420	9300	9160	9040	9360	9100	147	2780	500	6680	10	1	29352174	2800	9.85	1.75	12	0.28	969.00	5438.00	10300	20230629	-7.38	6590	20230322	44.76	10290	-7.29	20240102	8870	7.55	20240207	10300	-7.38	20230629	6590	44.76	20230322	0.06	N	114810	500	146 억		1029006	N	N	0	N	00	N
94	20240214	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9540	260	2	2.80	716087350	76993	95.67	9070	9600	9040	12060	6500	9280	9300.68	3.51	0	24892	9560	9420	9300	9160	9040	9360	9100	147	2780	500	6680	10	1	29352174	2800	9.85	1.75	12	0.26	969.00	5438.00	10300	20230629	-7.38	6590	20230322	44.76	10290	-7.29	20240102	8870	7.55	20240207	10300	-7.38	20230629	6590	44.76	20230322	0.06	N	114810	500	146 억		1029006	N	N	0	N	00	N
95	20240214	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9550	270	2	2.91	559169980	60561	75.25	9070	9590	9040	12060	6500	9280	9233.17	3.51	0	15955	9560	9420	9300	9160	9040	9360	9100	147	2780	500	6680	10	1	29352174	2803	9.86	1.76	12	0.21	969.00	5438.00	10300	20230629	-7.28	6590	20230322	44.92	10290	-7.19	20240102	8870	7.67	20240207	10300	-7.28	20230629	6590	44.92	20230322	0.06	N	114810	500	146 억		1029006	N	N	0	N	00	N
96	20240214	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9080	-200	5	-2.16	159054350	17532	21.78	9070	9100	9040	12060	6500	9280	9072.23	3.51	0	1729	9560	9420	9300	9160	9040	9360	9100	147	2780	500	6680	10	1	29352174	2665	9.37	1.67	12	0.06	969.00	5438.00	10300	20230629	-11.84	6590	20230322	37.78	10290	-11.76	20240102	8870	2.37	20240207	10300	-11.84	20230629	6590	37.78	20230322	0.06	N	114810	500	146 억		1029006	N	N	0	N	00	N
97	20240213	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9280	100	2	1.09	738215120	79721	132.43	9290	9440	9180	11930	6430	9180	9259.98	3.47	0	9867	9520	9350	9160	8990	8800	9435	9075	147	2750	500	6600	10	1	29352174	2724	9.58	1.71	12	0.27	969.00	5438.00	10300	20230629	-9.90	6590	20230322	40.82	10290	-9.82	20240102	8870	4.62	20240207	10300	-9.90	20230629	6590	40.82	20230322	0.06	N	114810	500	146 억		1019137	N	N	0	N	00	N
98	20240213	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	90	2	0.98	699395720	75533	125.48	9290	9440	9180	11930	6430	9180	9259.47	3.47	0	12411	9520	9350	9160	8990	8800	9435	9075	147	2750	500	6600	10	1	29352174	2721	9.57	1.70	12	0.26	969.00	5438.00	10300	20230629	-10.00	6590	20230322	40.67	10290	-9.91	20240102	8870	4.51	20240207	10300	-10.00	20230629	6590	40.67	20230322	0.06	N	114810	500	146 억		1019137	N	N	0	N	00	N
99	20240213	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9230	50	2	0.54	498758210	53729	89.26	9290	9440	9180	11930	6430	9180	9282.85	3.47	0	6644	9520	9350	9160	8990	8800	9435	9075	147	2750	500	6600	10	1	29352174	2709	9.53	1.70	12	0.18	969.00	5438.00	10300	20230629	-10.39	6590	20230322	40.06	10290	-10.30	20240102	8870	4.06	20240207	10300	-10.39	20230629	6590	40.06	20230322	0.06	N	114810	500	146 억		1019137	N	N	0	N	00	N
100	20240213	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9330	150	2	1.63	336615620	36228	60.18	9290	9440	9180	11930	6430	9180	9291.59	3.47	0	3504	9520	9350	9160	8990	8800	9435	9075	147	2750	500	6600	10	1	29352174	2739	9.63	1.72	12	0.12	969.00	5438.00	10300	20230629	-9.42	6590	20230322	41.58	10290	-9.33	20240102	8870	5.19	20240207	10300	-9.42	20230629	6590	41.58	20230322	0.06	N	114810	500	146 억		1019137	N	N	0	N	00	N
101	20240213	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	140	2	1.53	238095660	25653	42.62	9290	9440	9180	11930	6430	9180	9281.40	3.47	0	2598	9520	9350	9160	8990	8800	9435	9075	147	2750	500	6600	10	1	29352174	2736	9.62	1.71	12	0.09	969.00	5438.00	10300	20230629	-9.51	6590	20230322	41.43	10290	-9.43	20240102	8870	5.07	20240207	10300	-9.51	20230629	6590	41.43	20230322	0.06	N	114810	500	146 억		1019137	N	N	0	N	00	N
102	20240213	110651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9320	140	2	1.53	209706740	22607	37.56	9290	9440	9180	11930	6430	9180	9276.19	3.47	0	2220	9520	9350	9160	8990	8800	9435	9075	147	2750	500	6600	10	1	29352174	2736	9.62	1.71	12	0.08	969.00	5438.00	10300	20230629	-9.51	6590	20230322	41.43	10290	-9.43	20240102	8870	5.07	20240207	10300	-9.51	20230629	6590	41.43	20230322	0.06	N	114810	500	146 억		1019137	N	N	0	N	00	N
103	20240213	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9310	130	2	1.42	149907890	16154	26.84	9290	9440	9180	11930	6430	9180	9279.92	3.47	0	2340	9520	9350	9160	8990	8800	9435	9075	147	2750	500	6600	10	1	29352174	2733	9.61	1.71	12	0.06	969.00	5438.00	10300	20230629	-9.61	6590	20230322	41.27	10290	-9.52	20240102	8870	4.96	20240207	10300	-9.61	20230629	6590	41.27	20230322	0.06	N	114810	500	146 억		1019137	N	N	0	N	00	N